Rivaldi_Prediction/data/featuSGD/FR0000121972_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
23,2000-02-03,35.57175064086914,37.89379501342773,35.127105712890625,37.54795837402344,3223698.0,0.027104102536368524,1.0740724853403625,8.000046327752953,34.5238143386442,41.484359231203165,0.33340760288415794,1.4004842296264997,-0.03891394878613852,-0.6814381468410673,39.087397570935444,3.2607421875,-0.7799720508319297,-1.1412609100341768,-3.5932304687602468,1.310708648691893,-2.3672456893972083,0.08472386932885456,-1.7291831970214844,34.722228179973605,-2.245790296938175,1.2259847793630336,2,0.2964305877685547,1.358642578125,0.9634008407592773,-1.3956975936889577,-5.261653900146484,3,-0.04166662645184893,-1.7272714510332434,34.63305282592773,2.71428466377674,35.670562744140625,-2.0000096515779973,35.81877517700195,-0.04166662645184893
24,2000-02-04,37.20212173461914,37.20212173461914,35.81877517700195,36.31282806396485,1119274.0,0.045833310544936445,2.1111130175915718,-0.4500000965155904,48.842582083784784,42.36048493598062,-1.2589643287685632,-0.3571487031156124,-1.6692850425361385,-2.3118092405910673,38.53914186896077,1.63037109375,-0.8424347305259232,0.5582775115966783,-1.7448182102568097,2.8613732334501663,-0.5932703493300693,1.7098253725234258,-3.2785297393798842,80.55554364005279,41.2782627965148,1.151547860926744,2,-1.0869140625,-0.271728515625,-0.6669702529907227,-3.0260686874389577,-8.645910263061527,4,-0.0989375546088398,1.0740724853403625,35.57175064086914,-1.7272714510332434,34.63305282592773,2.71428466377674,35.670562744140625,-0.0989375546088398
25,2000-02-07,36.55985641479492,37.94319915771485,36.31282806396485,36.90569305419922,1239209.0,-0.017264212089993403,-2.8823288959137336,-0.3888891271989496,51.21360378685908,42.91755147434313,-0.4381684773993868,0.18568652243671835,-1.0270197227119198,-1.6695439207668485,37.78112511853161,1.63037109375,-0.9523801473961271,-0.01482067108154439,-2.235215889220882,2.205574547057793,-1.1250182801512167,1.095376937988128,-2.5568603591918944,61.643906613090174,16.679607497866343,1.1101976090696692,2,-0.41994667053221946,0.37053680419921875,-0.024704933166503906,-2.383803367614739,-5.928627014160153,0,-0.09189188963586692,2.1111130175915718,37.20212173461914,1.0740724853403625,35.57175064086914,-1.7272714510332434,34.63305282592773,-0.09189188963586692
26,2000-02-08,36.60926055908203,37.30093383789063,36.46104431152344,37.00450134277344,489962.0,0.0013513221640311102,-1.4285730043349458,1.1428539913301492,48.19587454483439,43.09187128767323,-0.2852121367272744,0.15390061392020016,-1.0764238669990291,-1.718948065053958,36.98214420100386,0.8398895263671946,-0.9394273406452527,0.02840785980224325,-2.1916329560644456,2.248448675668932,-1.0816125481310976,1.1384282677355841,-2.448656379394528,61.42860767117171,15.063864552918808,1.1100204079333431,2,-0.46935081481932883,0.17291831970214844,-0.07410907745361328,-2.4332075119018484,-4.150035858154304,1,-0.14170042236564362,-2.8823288959137336,36.55985641479492,2.1111130175915718,37.20212173461914,1.0740724853403625,35.57175064086914,-0.14170042236564362
27,2000-02-09,36.16461563110352,36.65866470336914,35.225914001464844,36.485748291015625,596299.0,-0.012145695411162838,3.296326376536396,0.8124987935527279,45.65757270716234,43.33300083858562,0.022373311503883997,0.5550165197201764,-0.6317789390205206,-1.2743031370754494,36.3574880761504,1.4327507019042969,-0.7436945226623237,-0.3705373764038029,-2.5850580243349057,1.8439832715273,-1.4777977003693508,0.736722947561745,-1.8527076522949244,36.8421694287086,-9.797522837695539,1.10726032396555,2,-0.024705886840820312,0.617563247680657,0.37053585052489524,-1.9885625839233398,-1.8279953002929688,2,-0.1530055313434534,-1.4285730043349458,36.60926055908203,-2.8823288959137336,36.55985641479492,2.1111130175915718,37.20212173461914,-0.1530055313434534
28,2000-02-10,35.07769775390625,36.01639938354492,35.02829360961914,35.07769775390625,448349.0,-0.030054733286380197,-19.00046328468844,-0.0,44.87804381978079,43.44656837236492,0.8934404112237075,1.4087087038202597,0.4551389381767521,-0.18738525987817667,35.73202750609919,1.136322021484382,-0.6605346771990455,-1.2635396957397447,-3.2533056546856827,0.7262262632061933,-2.2584226752127137,-0.2686567162667757,-0.6205381279414013,1.6948797644364428,-46.525775245199746,0.994882979472968,2,1.0622119903564524,1.7044811248779297,1.457453727722168,-0.9016447067260671,-1.1857223510742188,3,-0.14014081811269263,3.296326376536396,36.16461563110352,-1.4285730043349458,36.60926055908203,-2.8823288959137336,36.55985641479492,-0.14014081811269263
29,2000-02-11,34.386024475097656,35.32472610473633,34.386024475097656,35.102401733398445,616147.0,-0.019718320274641377,-1.6206907568931914,-100.0,46.23113920592992,43.36794330738754,1.3992157078965448,1.8488670998654442,1.1468122169853459,0.5042880189304171,35.17862479985173,0.9387016296386719,-0.747431508178451,-1.7353597640991225,-3.553372696476494,0.08265316827824876,-2.644366230287808,-0.8263532979104369,3.5571746826171946,0.0,-48.20765318752063,0.9090064661886857,2,1.7538852691650462,2.3961544036865234,2.1491270065307617,-0.20997142791747336,-0.7410774230957102,4,-0.1185344277680831,-19.00046328468844,35.07769775390625,3.296326376536396,36.16461563110352,-1.4285730043349458,36.60926055908203,-0.1185344277680831
30,2000-02-14,35.07769775390625,35.07769775390625,33.644947052001946,34.21310806274414,654426.0,0.020114953367450283,2.314290504617329,-1.2068915939806264,49.76524511150857,44.09047906893084,0.6608623737478041,1.022863978816872,0.4551389381767521,-0.18738525987817667,34.71117983082982,1.432750701904304,-0.7875238184433684,-0.9251138687133817,-2.6869724797410512,0.8367447423142877,-1.806043174227213,-0.04418456319955055,2.7943579101562577,39.18916521893378,-10.172847892603265,0.8809293055138332,2,0.7163753509521484,1.4574546813964844,1.457453727722168,-0.9016447067260671,-0.9881019592285227,0,-0.18591545910741547,-1.6206907568931914,34.386024475097656,-19.00046328468844,35.07769775390625,3.296326376536396,36.16461563110352,-0.18591545910741547
31,2000-02-15,33.62024688720703,35.96699142456055,33.595542907714844,34.43543243408203,546422.0,-0.04154921673948564,-4.485695880837246,-0.9428582774093635,32.92382257594524,44.69241090827214,2.0080594180296742,2.390829607427534,1.9125898048759709,1.270065606821042,33.97665684563243,2.371448516845703,-0.8399808489357454,-2.2479356765747056,-4.29797789641232,-0.19789345673709136,-3.272956786493509,-1.222914566655902,4.082724432373055,0.8064968075130234,-41.737932409022044,1.0250211099188062,2,2.1491241455078125,2.8902034759521484,2.9149045944213867,0.5558061599731516,-1.2598342895507812,1,-0.08890528069588999,2.314290504617329,35.07769775390625,-1.6206907568931914,34.386024475097656,-19.00046328468844,35.07769775390625,-0.08890528069588999
32,2000-02-16,34.880077362060554,35.47294235229492,33.89197540283203,34.237808227539055,1075036.0,0.03747237428327477,-1.37038117380599,-0.7878809149446117,40.39299476944319,45.344542067249805,0.8794364832515527,1.019862030269536,0.6527593300224481,0.01023513196751935,33.202439325602725,1.8526954650878906,-0.8659122189351152,-0.8843542098998967,-2.912699677218413,1.1439912574186195,-1.8985269435591547,0.12981852375936143,2.576448252807616,53.061156957074914,14.654402508999723,1.0141727336592568,2,0.8892936706542898,1.6303730010986257,1.655074119567864,-0.7040243148803711,-2.5690689086914134,2,-0.06940502556814898,-4.485695880837246,33.62024688720703,2.314290504617329,35.07769775390625,-1.6206907568931914,34.386024475097656,-0.06940502556814898
33,2000-02-17,34.583648681640625,35.79407501220703,34.583648681640625,34.880077362060554,468242.0,-0.008498509832502776,-7.166728866125317,-0.46153343588708085,41.294647550587165,44.50588267467229,1.1409455885026034,1.1844068953720708,0.9491880104423771,0.30666381238744833,32.29809083192856,1.2104263305664062,-0.8452569514597954,-1.0585050582885742,-3.06050082939435,0.9434907128172014,-2.0595029438414656,-0.05750717273568284,2.641217970798344,41.66676050130216,6.552356840658057,1.0009978855528887,2,1.1857223510742188,1.9268016815185547,1.951502799987793,-0.4075956344604421,-2.7172889709472656,3,-0.007142923324953032,-1.37038117380599,34.880077362060554,-4.485695880837246,33.62024688720703,2.314290504617329,35.07769775390625,-0.007142923324953032
34,2000-02-18,34.97888946533203,35.86818313598633,34.336620330810554,35.57175064086914,503509.0,0.011428544955732978,1.5833330652347941,2.000012868853466,46.10092531101963,43.93780728846791,0.44384999092316946,0.7374822118688868,0.5539472267509709,-0.08857697130395792,31.391531922016323,1.5315628051757741,-0.5496647492681248,-0.6064483642578153,-2.6163981982790006,1.4035014697633699,-1.611423281268408,0.39852655275277726,2.0282177624234876,58.33340035807297,21.08839859080225,1.0049749170105924,2,0.4693489074707031,1.5315608978271484,1.5562620162963867,-0.8028364181518484,-2.099723815917976,4,-0.03107342969185034,-7.166728866125317,34.583648681640625,-1.37038117380599,34.880077362060554,-4.485695880837246,33.62024688720703,-0.03107342969185034
35,2000-02-21,32.656845092773445,34.855377197265625,32.508628845214844,34.583648681640625,558082.0,-0.06638416507933997,-1.111110348519581,3.250008042981682,38.35876827755961,42.84479548099294,2.407168880673943,3.0197986018443004,2.8759915993095575,2.2334674012546287,30.744543694757702,2.4702606201171875,-0.4419215443488085,-2.8049797058105383,-5.200172292412432,-0.4097871192086444,-4.002575999111485,-1.6073834125095914,4.145568275779631,4.285734770662545,-31.502775373761708,1.197596293300948,2,1.9268016815185476,3.310148239135735,3.8783063888549734,1.5192079544067383,-0.3211364746093892,0,0.030257116277504492,1.5833330652347941,34.97888946533203,-7.166728866125317,34.583648681640625,-1.37038117380599,34.880077362060554,0.030257116277504492
36,2000-02-22,32.212196350097656,33.49673080444336,32.212196350097656,32.85446548461914,802281.0,-0.013615789933553168,-2.9999881211876436,0.3333339932686609,40.1999865959071,42.238397024186796,2.4166363507905757,3.409689282787909,3.320640341985346,2.678116143930417,30.107192043458973,1.2845344543457031,-0.6664764109346777,-3.1038829803466825,-5.9051501413614815,-0.30261581933188353,-4.504516560854086,-1.7032493998392795,4.246714256588362,0.0,-37.625319791422896,1.400633580507401,2,1.9021015167236328,2.8655014038085938,4.322955131530762,1.9638566970825266,0.790485382080071,1,0.05828225508672524,-1.111110348519581,32.656845092773445,1.5833330652347941,34.97888946533203,-7.166728866125317,34.583648681640625,0.05828225508672524
37,2000-02-23,33.644947052001946,33.94137954711914,32.755653381347656,33.842567443847656,679982.0,0.04447851634618338,4.999961394060477,0.3076909370601238,42.499992575720206,41.974169108180064,0.6580887772867001,1.8007799136732814,1.887889640081056,1.2453654420261273,29.304454318008556,1.7291831970214844,-0.8648044086183972,-1.5006841659545955,-4.271406777833775,1.270038445924584,-2.8860454718941853,-0.1153228600150058,2.389292129025236,39.18916521893354,1.1471925656725972,1.385361305939591,2,0.44464683532715554,1.432750701904304,2.890204429626472,0.5311059951782369,-1.5315628051757741,2,-0.038179119508207515,-2.9999881211876436,32.212196350097656,-1.111110348519581,32.656845092773445,1.5833330652347941,34.97888946533203,-0.038179119508207515
38,2000-02-24,31.7181453704834,34.583648681640625,31.619333267211914,34.08959579467773,1109210.0,-0.057268679262311384,-1.307691165497964,12.000028954733631,29.13532871558003,40.07463460925229,2.3001024516987343,3.4860764760740253,3.8146913215996037,3.172167123544675,28.633205220932094,2.964315414428711,-1.1027963518121453,-3.1606976509094267,-6.174627003097065,-0.14676829872178843,-4.667662327003249,-1.653732974815604,3.9338895274508303,2.3256200224364916,-29.08541258379956,1.5069646760938196,2,2.075016975402832,3.0631208419799805,4.8170061111450195,2.4579076766967844,0.0,3,0.01869160620713517,4.999961394060477,33.644947052001946,-2.9999881211876436,32.212196350097656,-1.111110348519581,32.656845092773445,0.01869160620713517
39,2000-02-25,29.643125534057614,32.63214111328125,29.24788475036621,32.45922470092773,1972208.0,-0.06542059165782055,1.1406256503492864,1.1875007540277165,26.271169472119155,37.46418176043125,4.058371374295259,5.291534289768084,5.8897111580253885,5.24718695997046,28.222779525557296,3.384256362915039,-1.357840512701621,-4.892351341247565,-8.606917357490598,-1.1777853250045354,-6.749634349369078,-3.035068333126052,5.524985168189939,7.0484407680289545,-19.689919105113592,1.8572830081215155,2,2.9643125534057653,3.9524164199829137,6.892025947570804,4.532927513122569,3.3595561981201136,4,0.07499999195703655,-1.307691165497964,31.7181453704834,4.999961394060477,33.644947052001946,-2.9999881211876436,32.212196350097656,0.07499999195703655
40,2000-02-28,31.7181453704834,31.7181453704834,30.13717842102051,30.483013153076172,1503495.0,0.07000003538903998,1.5599962938083378,-0.4385968477026272,35.26785432166372,37.72462973217775,1.6278712369625907,3.049925247982216,3.8146913215996037,3.172167123544675,27.50449004503286,2.075019836425785,-1.4978453230733422,-2.612300014495851,-6.478217140225581,1.2536171112338756,-4.545258577360713,-0.6793414516309895,2.8655033111572266,46.2962876906584,22.956825850444936,1.9329585628648636,2,0.8398885726928711,1.877396583557129,4.8170061111450195,2.4579076766967844,3.6312808990478516,0,0.036604292759534696,1.1406256503492864,29.643125534057614,-1.307691165497964,31.7181453704834,4.999961394060477,33.644947052001946,0.036604292759534696
41,2000-02-29,33.101490020751946,33.101490020751946,31.940467834472656,32.36041259765625,1564565.0,0.043613667637574904,2.1333357355008156,0.5999984557534708,41.267596014792574,37.821807648327685,0.18238180774429935,1.5433731997694267,2.431346671331056,1.7888224732761273,26.072624105271565,1.3833446502685476,-1.585898281174181,-1.1005017280578713,-4.9496207613004515,2.748617305184709,-3.025061244679158,0.8240577885634153,0.7351517105102587,72.22218448980979,48.500873711013064,1.9245595166212892,2,-0.5434560775756765,0.4940519332885813,3.433661460876472,1.0745630264282369,0.39524078369141336,1,-0.023134348396637416,1.5599962938083378,31.7181453704834,1.1406256503492864,29.643125534057614,-1.307691165497964,31.7181453704834,-0.023134348396637416
42,2000-03-01,34.460132598876946,35.27531814575195,33.66965103149414,33.867271423339844,2294713.0,0.04104475590897083,-2.25000289547341,0.7999989704996661,48.266295903947224,38.59643524314547,-1.3880642068476305,0.1803587272444389,1.072704093206056,0.4301798951511273,24.063902327128652,2.173828125000007,-1.7487939094784366,0.2667868614196678,-3.5790306973632724,4.112604420202604,-1.6561219179718023,2.189695640811138,-5.212247848510735,86.47541178142149,57.490693293055664,1.922908779391469,3,-1.9020986557006765,-0.8645906448364187,2.075018882751472,-0.28407955169676313,-0.8645896911621023,2,-0.042293826424414815,2.1333357355008156,33.101490020751946,1.5599962938083378,31.7181453704834,1.1406256503492864,29.643125534057614,-0.042293826424414815
43,2000-03-02,34.08959579467773,35.44823837280273,31.86635971069336,35.07769775390625,1546069.0,-0.010752622704977455,3.1428561973990705,-1.6666666666666987,49.15254921206171,38.935504565483484,-1.2236596866612715,0.45762557660295755,1.4432408974052748,0.8007166993503461,24.352626696535754,3.581878662109368,-1.6071586645164615,-0.02964220046997923,-3.8203485678298463,3.761064166889888,-1.9249953841499092,1.8657109832099508,-4.7211623764038,78.08765981977811,43.559631564313605,1.8953531836799327,3,-1.7415342330932546,-0.4940538406371999,2.4455556869506907,0.08645725250245562,-0.3952445983886719,3,-0.057971105311846904,-2.25000289547341,34.460132598876946,2.1333357355008156,33.101490020751946,1.5599962938083378,31.7181453704834,-0.057971105311846904
44,2000-03-03,33.521434783935554,35.225914001464844,33.34851837158203,35.127105712890625,942167.0,-0.016666698372260536,1.0821922444740133,1.6250053083678992,45.519204054501714,39.73110854069927,-0.9878645991111341,0.7756692677500325,2.011401908147448,1.3688777100925194,24.656954089632155,1.8773956298828125,-1.6552426380824912,-0.41376886367797283,-3.921076538072562,3.093538810716616,-2.167422700875271,1.3398849735193252,-3.909809167480475,63.720921880751845,28.552211910416844,1.7536538371972947,3,-1.1733732223510813,0.07410717010497336,3.013716697692864,0.6546182632446289,-0.19762039184571023,4,-0.053795114232889074,3.1428561973990705,34.08959579467773,-2.25000289547341,34.460132598876946,2.1333357355008156,33.101490020751946,-0.053795114232889074
45,2000-03-06,33.200302124023445,34.040191650390625,33.101490020751946,33.99078369140625,622723.0,-0.00957991989251028,1.1111082514027029,0.4923060840973376,48.70623832263916,40.676247621447274,-0.6498771039261371,0.8771811820875044,2.3325345680595575,1.6900103700046287,25.52823909908414,0.938701629638679,-1.717014852496085,-0.5669238090515094,-3.860224239130069,2.7263766210270504,-2.2135740240907893,1.0797264059877705,-3.355211997314459,37.241418237895495,-2.1799489359640205,1.64665021503928,3,-0.852240562438972,0.39523983001708274,3.3348493576049734,0.9757509231567383,-0.271728515625,0,-0.005952367273872494,1.0821922444740133,33.521434783935554,3.1428561973990705,34.08959579467773,-2.25000289547341,34.460132598876946,-0.005952367273872494
46,2000-03-07,31.42171287536621,33.299110412597656,31.3723087310791,33.200302124023445,1200037.0,-0.053571477814060686,-1.0526304560513748,2.250007238683554,39.67551402380031,40.362416671233944,1.1228720873723645,2.3686474712016548,4.111123816716791,3.4685996186618624,26.670766362675245,1.9268016815185547,-1.938790761114447,-2.0861356735229464,-5.251621246086302,1.079349899040409,-3.668878459804624,-0.5033928872412687,-1.3524968188134743,1.2120951201262,-34.97681684919016,1.5827427862816779,3,0.9263486862182617,2.1738290786743164,5.113438606262207,2.754340171813972,1.5068607330322337,1,0.12499997723689549,1.1111082514027029,33.200302124023445,1.0821922444740133,33.521434783935554,3.1428561973990705,34.08959579467773,0.12499997723689549
47,2000-03-08,30.63122940063477,32.36041259765625,30.63122940063477,31.619333267211914,948110.0,-0.02515723690388505,-2.500002895467839,0.5555548406261452,38.53867348555175,41.40723275678636,1.610236386193872,2.8705004389641253,4.901607291448233,4.259083093393304,27.33869319201294,1.7291831970214808,-1.8866689879036258,-2.5999498367309535,-5.754963492859414,0.5550638193975068,-4.177456664795184,-1.0224430086667233,-0.34685245143203147,0.0,-34.02969778552678,1.577506828064231,3,1.7168321609497035,2.964312553405758,5.903922080993649,3.5448236465454137,3.2360420227050746,2,0.09354836419818024,-1.0526304560513748,31.42171287536621,1.1111082514027029,33.200302124023445,1.0821922444740133,33.521434783935554,0.09354836419818024
48,2000-03-09,30.161880493164066,31.3723087310791,29.79134178161621,31.22409248352051,804485.0,-0.015322561864297146,1.3272709915894783,1.075000337804583,36.091293981635985,42.49835770228823,2.0513332760918566,3.112252553302209,5.370956198918936,4.728432000864007,28.042419783916404,1.5809669494628906,-1.8522446705820244,-2.8235078811645486,-6.134883147738737,0.4878673854096398,-4.479195514451643,-1.1678202478774544,5.286357879638661,6.818176234636102,-23.140181041307603,1.6556876332870945,3,2.4579095840454066,3.4336614608764613,6.373270988464352,4.014172554016117,4.001823425292965,3,0.11384112523517853,-2.500002895467839,30.63122940063477,-1.0526304560513748,31.42171287536621,1.1111082514027029,33.200302124023445,0.11384112523517853
49,2000-03-10,30.310096740722656,31.3723087310791,30.161880493164066,30.87825584411621,741840.0,0.004914025423321311,-1.8000000000000147,0.5348829692676489,42.251220347206605,43.27428726068189,2.243616641184623,2.7858535092347267,5.222739951360346,4.580215753305417,28.480872769336607,1.2104282379150355,-1.9629246270485936,-2.4714952468872085,-5.918827510190283,0.9758370164158663,-4.195161378538742,-0.7478291152356711,5.025003700256342,12.209303108562903,-20.12912581030883,1.7236661316515367,3,2.3096933364868164,3.285445213317871,6.225054740905762,3.8659563064575266,3.779499053955071,4,0.1116543600805977,1.3272709915894783,30.161880493164066,-2.500002895467839,30.63122940063477,-1.0526304560513748,31.42171287536621,0.1116543600805977
50,2000-03-13,28.556211471557614,30.50771713256836,28.33388710021973,30.211286544799805,1421961.0,-0.057864720266914804,-1.0705866322693203,2.9130485868423146,38.888889532970104,43.009986540479396,3.913343582207144,4.243690942194622,6.9766252205253885,6.33410102247046,28.803614000983213,2.1738300323486293,-1.759826983935941,-3.8993062019348166,-7.652332304008507,-0.14628009986113,-5.775819252971662,-2.0227931508979715,6.668013796234131,4.4776308607035995,-30.631512789684166,1.8765130510368435,3,3.334851264953617,4.582331657409679,7.978940010070804,5.619841575622569,4.619386672973636,0,0.16695502221227176,-1.8000000000000147,30.310096740722656,1.3272709915894783,30.161880493164066,-2.500002895467839,30.63122940063477,0.16695502221227176
51,2000-03-14,30.63122940063477,30.63122940063477,28.556211471557614,29.14907455444336,1242302.0,0.0726643284296975,1.8000015442504942,-0.8955212184351004,41.18497025981326,42.22317258002006,1.621597584057671,2.037737613035123,4.776501355896112,4.259083093393304,29.804943786167303,2.0750179290771555,-1.2445123796159692,-1.6748373985290463,-5.470387304404955,2.120712507346866,-3.5726123514670043,0.22293755440890806,4.317382340454092,57.05520309948709,21.534266295720755,1.897774952937956,3,1.2598333358764613,2.1861810684204137,5.903922080993649,3.5448236465454137,2.717288970947262,1,0.07500006538151127,-1.0705866322693203,28.556211471557614,-1.8000000000000147,30.310096740722656,1.3272709915894783,30.161880493164066,0.07500006538151127
52,2000-03-15,32.45922470092773,32.656845092773445,30.13717842102051,30.77944564819336,1638294.0,0.05967750351721368,1.4285711659441576,1.1333357355007672,52.18023583687568,42.559582204999394,-0.5811935964431996,0.020110047024921585,2.8930292595499694,2.431087793100346,30.37999302270087,2.5196666717529332,-0.9407186333364734,0.27420053482055096,-3.3250492774421687,3.873450347083267,-1.5254243713108053,2.0738254409519072,2.2247980545263673,95.42858403467908,53.40739550973182,1.799624906131358,3,-0.6793241500854421,0.037051200866706324,4.00181961059571,1.7168283462524556,1.8773956298828267,2,0.014459646272984017,1.8000015442504942,30.63122940063477,-1.0705866322693203,28.556211471557614,-1.8000000000000147,30.310096740722656,0.014459646272984017
53,2000-03-16,34.336620330810554,34.880077362060554,32.508628845214844,33.052085876464844,2169058.0,0.05783858509193429,-1.000000000000006,0.7647044129135477,63.970589320676886,44.6097361234633,-2.704243971154998,-1.9781626537043948,0.9218978782203848,0.5536921632175194,30.80598674927888,2.4208526611328267,-0.7978670567769868,2.16394758224488,-1.402187332454794,5.730082496944554,0.3808801248950431,3.9470150395947172,-6.002733230590824,91.69811738565055,43.383752119686434,1.7830674573498366,3,-2.72963809967041,-2.1614770889282298,2.1244239807128835,-0.1605672836303711,0.0,3,-0.013669047883829166,1.4285711659441576,32.45922470092773,1.8000015442504942,30.63122940063477,-1.0705866322693203,28.556211471557614,-0.013669047883829166
54,2000-03-17,33.89197540283203,34.583648681640625,33.22500228881836,34.583648681640625,840589.0,-0.012949583380503449,2.9285785195071643,-0.5384622237796681,57.16612867345575,45.549723940220694,-2.46022979296011,-1.7066210629095835,1.2434095051143643,0.9983370911960421,31.121307482346634,1.3586463928222656,-0.9249384316493732,1.7736483573913588,-1.6423924977287356,5.18968921251145,0.06562792983131516,3.4816687849514025,-5.427164497375486,84.90569446188594,34.83505096494261,1.7080204275600455,3,-2.2849931716918874,-1.7415361404418945,2.5690689086914062,0.28407764434815164,0.44464492797852273,4,0.00801748828137927,-1.000000000000006,34.336620330810554,1.4285711659441576,32.45922470092773,1.8000015442504942,30.63122940063477,0.00801748828137927
55,2000-03-20,33.644947052001946,33.793163299560554,32.706249237060554,32.80505752563477,554688.0,-0.00728869733599069,-1.0952436979733793,-1.214286502167442,51.93661890459993,46.91206892697621,-2.395397212245747,-1.4564436655450734,1.3826007435952903,1.2453654420261273,30.644893637809854,1.1857261657714773,-1.066928794295098,1.4772149085998478,-1.9996588087782428,4.954088625977938,-0.2612219500891939,3.215651767288893,-5.051830817413322,80.46874599422637,31.828660601622488,1.738436858689045,3,-2.037964820861802,-1.4945077896118093,2.8160972595214915,0.5311059951782369,1.0375099182128977,0,0.0132159144726407,2.9285785195071643,33.89197540283203,-1.000000000000006,34.336620330810554,1.4285711659441576,32.45922470092773,0.0132159144726407
56,2000-03-21,34.08959579467773,34.08959579467773,33.299110412597656,33.694351196289055,590494.0,0.0132159144726407,2.9999806970302023,0.47059117417292734,48.58757941176043,48.028614029888296,-2.7064175578721574,-1.8479775535185539,0.8800435642028717,0.8007166993503461,29.956968932414952,0.790485382080071,-1.089919913330693,1.827993679046621,-1.7537272515151656,5.409714609608411,0.037133213765727646,3.618854144327514,-5.370740337539665,83.33336684568938,37.84835092938266,1.790860465280895,3,-2.4826135635375834,-1.9391565322875906,2.075016975402839,0.08645725250245562,2.173828125,1,-0.02681163061162417,-1.0952436979733793,33.644947052001946,2.9285785195071643,33.89197540283203,-1.000000000000006,34.336620330810554,-0.02681163061162417
57,2000-03-22,32.36041259765625,34.336620330810554,31.81695556640625,34.16370391845703,808214.0,-0.0507246611968174,1.3448294224147024,-4.562469235891942,44.02730263001864,48.910392768597475,-0.7891414277098932,-0.23184973495862948,2.5109185063616337,2.5298998963718233,29.820130128636492,2.519664764404304,-1.2117892110755761,0.16303720474243022,-3.359822332806459,3.6858967422913196,-1.598392564032018,1.924466973516875,-3.5183327024197375,17.741933475221604,-22.643387948465783,1.7614297687744453,3,-0.7534303665161062,-0.25937747955322266,3.7794981002807617,1.8156404495239329,3.1619338989257812,2,0.030534399737454088,2.9999806970302023,34.08959579467773,-1.0952436979733793,33.644947052001946,2.9285785195071643,33.89197540283203,0.030534399737454088
58,2000-03-23,32.31100845336914,33.00268173217773,31.668739318847656,32.162792205810554,830359.0,-0.0015266846223922492,-1.3478246273667123,-0.08219207060386048,45.66372220796409,49.28955964201497,-0.4501635487795639,-0.14308866853443192,2.398889956894223,2.5793040406589327,29.195225707217016,1.333942413330071,-1.015520503156182,0.08398990631103231,-3.4318610725813627,3.5998408852034274,-1.6739355831351688,1.8419153957572298,-3.348168608796147,22.033931576729493,-14.763452014919352,1.7579254894461982,3,-0.7040262222289968,-0.20997333526611328,3.828902244567871,1.8650445938110423,3.2607421875,3,0.06269107571695742,1.3448294224147024,32.36041259765625,2.9999806970302023,34.08959579467773,-1.0952436979733793,33.644947052001946,0.06269107571695742
59,2000-03-24,31.86635971069336,33.595542907714844,31.026472091674805,31.86635971069336,712872.0,-0.013761524754558274,-2.058826869054351,0.0,45.26315347445053,49.99781119106835,0.2664797095225495,0.5024184644497751,2.6791853447746945,3.023952783334714,27.77382886611462,2.569070816040039,-0.7254033131841808,-0.47182054519653605,-3.778024336981261,2.834383246588189,-2.1249224410888985,1.1812813506958264,-2.7851751157706133,25.37311196787495,-10.89849956814616,1.6531018958923627,3,-0.14821529388427734,0.23467540740966797,4.273550987243652,2.3096933364868235,3.7053909301757812,4,0.07751938541283243,-1.3478246273667123,32.31100845336914,1.3448294224147024,32.36041259765625,2.9999806970302023,34.08959579467773,0.07751938541283243
60,2000-03-27,32.879165649414055,33.34851837158203,31.81695556640625,32.18749237060547,422376.0,0.03178291928904664,-1.1379391138114838,100.0,55.47309375895765,51.585380468751055,-0.07669294800388826,-0.44158738881075266,1.5534097419061865,2.011146844614018,26.275617973502985,1.5315628051757812,-0.29706999897040376,0.4829343795776282,-2.8181976501274164,3.784066409282673,-1.167631635274894,2.1335003944301505,-3.6820031991485536,55.970108402848226,14.633175969130455,1.6505660148525219,3,-0.37053775787352095,-0.9881029129028249,3.1001787185669016,1.2968873977661275,2.494964599609382,0,0.04432760541849312,-2.058826869054351,31.86635971069336,-1.3478246273667123,32.31100845336914,1.3448294224147024,32.36041259765625,0.04432760541849312
61,2000-03-28,32.335708618164055,33.299110412597656,32.335708618164055,33.299110412597656,387726.0,-0.016528917948977373,1.0000000000000147,-1.3928567489162933,56.52173595740788,52.06776937103241,0.8202264643354695,0.04380348753676344,2.0118855607436785,2.554603875864018,25.792725524792765,0.9634017944336009,-0.01802762392284052,-0.022233581542977277,-3.3066448400450383,3.262177676959084,-1.6644392107940078,1.6199720477080533,-3.0248878696626527,39.55220225518,-6.723850611586052,1.64220562925103,3,0.6175661087036204,-0.4446458816528249,2.9396114349365305,1.8403444290161275,3.1619338989257884,1,0.0725745144404395,-1.1379391138114838,32.879165649414055,-2.058826869054351,31.86635971069336,-1.3478246273667123,32.31100845336914,0.0725745144404395
62,2000-03-29,33.00268173217773,33.150894165039055,32.286304473876946,32.335708618164055,371549.0,0.020626519180068748,-1.2580587312261824,-0.6923104335775043,60.70763669617125,51.70521907942067,0.2664720932012017,-0.7778367213221813,1.2452239699844583,1.887630761850346,26.72243585585313,0.8645896911621094,0.5268430466114395,0.7176120758056541,-2.43233274192513,3.8675568935364417,-0.8573603330597379,2.292584484671046,-3.58047585140514,76.92312832189843,24.596099864101376,1.5749724088653934,3,-0.19762134552001243,-1.1116189956664968,1.5933160781860423,1.1733713150024556,2.7666893005371165,2,0.09880234018439671,1.0000000000000147,32.335708618164055,-1.1379391138114838,32.879165649414055,-2.058826869054351,31.86635971069336,0.09880234018439671
63,2000-03-30,32.11338424682617,33.27441024780273,32.11338424682617,33.00268173217773,1487492.0,-0.026946218873010186,-1.611108251402671,-1.3333333333333226,56.4373762490842,51.62424658782385,0.9021045266996524,-0.046570891882453225,2.020054811828004,2.7769282472019015,26.99484772933832,1.1610260009765554,0.8947195340752572,-0.07287483215331747,-3.1063065999523047,2.9605569356456733,-1.589590716052811,1.4438410517461762,-2.582020936427824,42.30759807651903,-14.470533077627898,1.5167158838994947,3,0.5681619644165039,-0.2223215103149414,2.470261573791504,2.062668800354011,4.051231384277351,3,0.10615393953979724,-1.2580587312261824,33.00268173217773,1.0000000000000147,32.335708618164055,-1.1379391138114838,32.879165649414055,0.10615393953979724
64,2000-03-31,31.7181453704834,32.558032989501946,30.68063545227051,32.40981674194336,934286.0,-0.012307605866293425,2.800000386062409,0.7777727732880417,62.49999622986258,52.79795517951969,1.068971449984808,0.21781042656922267,2.32333966429465,3.172167123544675,27.496192477237585,1.8773975372314347,0.8989074977655775,-0.37794923782348633,-3.3508782568402253,2.5949797811932527,-1.8644137473318523,1.1085152716848832,-2.079807779051805,38.888884917057354,-23.492635319269205,1.4864645095083688,3,0.790482521057136,0.17291736602783203,2.5690689086914062,2.4579076766967844,5.088735580444329,4,0.12149529001061543,-1.611108251402671,32.11338424682617,-1.2580587312261824,33.00268173217773,1.0000000000000147,32.335708618164055,0.12149529001061543
65,2000-04-03,33.00268173217773,34.237808227539055,32.212196350097656,33.101490020751946,729708.0,0.040498470093075056,-1.411759896807962,0.14285438526341915,60.000003217183334,54.06600226901112,-0.35341673252249706,-1.1407785802387949,0.991734163700265,1.887630761850346,27.51053666754679,2.519662857055657,0.5376772934964649,0.9164681434631277,-2.0422880428233725,3.875224329749628,-0.5629099496801189,2.3958462366063777,-3.259509345333555,65.27786044162323,2.1307837234413185,1.4793780931432494,4,-0.4940538406371928,-1.1116189956664968,0.09880828857422586,1.1733713150024556,3.8536033630371236,0,0.07784424700816239,2.800000386062409,31.7181453704834,-1.611108251402671,32.11338424682617,-1.2580587312261824,33.00268173217773,0.07784424700816239
66,2000-04-04,35.34942626953125,35.54705047607422,33.00268173217773,34.138999938964844,1549298.0,0.07110769228990987,2.1692206082895096,-12.250250945872905,61.67663184863529,56.02703884885742,-2.7967712776611293,-3.34993420726288,-1.3757805996758634,-0.45911377550317667,26.60425571026184,2.5443687438964915,0.4071304248079599,3.0668270111084013,-0.21047227766221255,6.344126299879015,1.4281773667230908,4.705476655493708,-5.503515783182749,95.93901864973898,35.35205342919399,1.6386496443853074,4,-2.2355833053588867,-3.4089574813842773,-2.2726383209228516,-1.1733732223510671,1.1610221862792969,1,0.0006988509319452163,-1.411759896807962,33.00268173217773,2.800000386062409,31.7181453704834,-1.611108251402671,32.11338424682617,0.0006988509319452163
67,2000-04-05,33.49673080444336,35.47294235229492,33.17559814453125,35.37413024902344,1010826.0,-0.05241090621843514,1.2142824314511311,-1.55102330242731,46.59999734389267,56.13106941951615,-0.855950478518821,-1.3402718831611793,0.3720717770787729,1.393581689584714,25.400184006908898,2.297344207763672,0.3449011452820372,1.0708564758300767,-2.1525715318369265,4.2942844834970835,-0.5408575280034285,2.6825704796635783,-3.4227747185058313,57.867965194052026,1.166105262195238,1.6117140038335027,4,-0.3828878402709961,-1.5562620162963867,-0.41994285583496094,0.6793222427368235,3.285449981689453,2,0.05973453720985389,2.1692206082895096,35.34942626953125,-1.411759896807962,33.00268173217773,2.800000386062409,31.7181453704834,0.05973453720985389
68,2000-04-06,33.595542907714844,33.916675567626946,33.12619400024414,33.595542907714844,547073.0,0.0029499028979382835,1.4615421165793892,-0.0,48.765427783689624,56.52021100943159,-0.8419270567019481,-1.2318085052682548,0.16740315338418554,1.2947695863132296,23.870407720824893,0.7904815673828054,0.30045937272598877,0.9979854583740249,-2.080215423960972,4.076186340709022,-0.5411149827934736,2.5370858995415233,-3.3026630461718476,59.898455869182534,6.484769557147331,1.5391004411674984,4,-0.48169994354248047,-1.655074119567871,-0.5187549591064453,0.5805101394653391,3.6312828063964844,3,0.06470584895655329,1.2142824314511311,33.49673080444336,2.1692206082895096,35.34942626953125,-1.411759896807962,33.00268173217773,0.06470584895655329
69,2000-04-07,33.694351196289055,33.76845932006836,32.385116577148445,33.644947052001946,866471.0,0.002941113017451036,12.999999999998922,100.0,50.20832877565543,55.935237122398014,-0.7310428005476126,-1.1215812108364247,-0.020775978932341843,1.195961297739018,22.392888345752166,1.3833427429199148,0.47330004336984643,0.9275810241699176,-1.9889993206105743,3.8441613689504095,-0.5307091482203319,2.3858711965601636,-3.1913045101648088,44.444368185291225,-5.317892737716349,1.4582901723902468,4,-0.5805082321166921,-1.7538824081420827,-0.7225494384765554,0.4817018508911275,3.655986785888672,4,0.0733139041741373,1.4615421165793892,33.595542907714844,1.2142824314511311,33.49673080444336,2.1692206082895096,35.34942626953125,0.0733139041741373
70,2000-04-10,33.323814392089844,33.743759155273445,32.755653381347656,33.595542907714844,468323.0,-0.010997000715064154,2.4782597018933177,-5.50011582117211,46.75052122452153,54.84954659652176,-0.3249740547145521,-0.3958493861168648,0.27653978687824576,1.5664981019382296,20.283785709370033,0.9881057739257884,0.6199474012010171,0.3186640739440918,-1.8261257512464653,2.4634538991346524,-0.7537308386511867,1.3910589865393703,-2.619007554367599,29.687458528475545,-15.174433219576144,1.07239491259528,4,-0.20997142791748047,-1.383345603942871,-0.35201263427734375,0.8522386550903391,4.125335693359375,0,0.10452184488413985,12.999999999998922,33.694351196289055,1.4615421165793892,33.595542907714844,1.2142824314511311,33.49673080444336,0.10452184488413985
71,2000-04-11,32.928573608398445,33.34851837158203,32.508628845214844,33.34851837158203,565859.0,-0.011860610524382809,3.0,1.545457097933487,52.71868194852871,53.96188495789481,0.1823887703305047,0.19007245883006618,0.5972352012641267,1.9617388856296287,18.197954510356716,0.8398895263671875,0.8108301948715848,-0.19144392013549094,-2.024305362745281,1.641417522474299,-1.1078746414403824,0.7249868011694005,-2.03007702514212,17.599990116807028,-29.424522825555833,0.9164307213048946,4,0.18526935577391868,-0.988104820251472,0.043228149414055395,1.2474794387817383,4.965221405029283,1,0.1192797335689828,2.4782597018933177,33.323814392089844,12.999999999998922,33.694351196289055,1.4615421165793892,33.595542907714844,0.1192797335689828
72,2000-04-12,32.928573608398445,33.200302124023445,32.36041259765625,33.101490020751946,427801.0,0.0,3.533319606732762,0.4117598968079233,52.96912161934153,53.57652333236785,0.19083988366861604,0.2393071941995899,0.5546000308117698,1.9617388856296287,17.404261192992195,0.8398895263671946,0.7600064207495478,-0.21491136550902468,-2.0240140372787465,1.5941913062606936,-1.1194627013938856,0.6896399703758362,-1.8441348694294035,36.508033777408,-13.112611277643161,0.9045513358848599,4,0.18526935577391868,-0.988104820251472,0.043228149414055395,1.2474794387817383,5.311058044433587,2,0.10877710313265876,3.0,32.928573608398445,2.4782597018933177,33.323814392089844,12.999999999998922,33.694351196289055,0.10877710313265876
73,2000-04-13,33.867271423339844,33.867271423339844,32.36041259765625,32.607437133789055,658193.0,0.02850709010675101,1.3921540129232297,-7.285799377882349,59.183680258397466,53.208043779982845,-0.5284809892702995,-0.7761495424556131,-0.44696591490851034,1.0230410706882296,17.634547103024637,1.5068588256835938,0.7601159957652968,0.7472538948059082,-1.0080586244017056,2.5025664140135184,-0.13040236479789513,1.6249101544097115,-2.6043282148865963,100.0,45.35778669532281,0.8776562596038052,4,0.01235198974609375,-1.926802635192871,-0.8954696655273438,0.30878162384033914,3.1866378784179688,3,0.08606862142381333,3.533319606732762,32.928573608398445,3.0,32.928573608398445,2.4782597018933177,33.323814392089844,0.08606862142381333
74,2000-04-14,34.16370391845703,34.731861114501946,33.595542907714844,34.21310806274414,1088330.0,0.008752771707286167,1.0909145149459478,-0.039214795705175734,56.31069471353244,52.79812061291052,-0.49341773130973365,-1.1079881702276495,-0.8566779486620533,0.7266085755710421,17.666969881301934,1.1363182067871023,0.6502185698176248,1.0300999641418471,-0.7543356796179879,2.8145356079016857,0.13788214226192963,1.9223177860217646,-2.7293964192989435,76.04176552815785,20.676589935373727,0.8922178218799185,4,-0.20997238159179688,-2.2232351303100586,-1.0560379028320312,0.012349128723151637,3.6312828063964915,4,0.08966012007847413,1.3921540129232297,33.867271423339844,3.533319606732762,32.928573608398445,3.0,32.928573608398445,0.08966012007847413
75,2000-04-17,34.08959579467773,34.08959579467773,32.40981674194336,32.607437133789055,837504.0,-0.0021692063587773758,1.2666656371689748,-30.00069492703266,59.03309172840392,52.50439393288481,-0.27816937838589695,-1.0528397086736447,-0.8783407863796313,0.8007166993503461,17.730913392222096,1.7538871765136719,0.6745597731833186,0.9337594032287555,-0.888186531724628,2.755705338182139,0.02278643575206729,1.8447323707054437,-2.4907785764429953,72.91675044759113,14.908930259165217,0.9109729674766911,4,-0.17291831970214133,-2.1491270065307546,-0.9819297790527273,0.08645725250245562,3.8536033630371236,0,0.09565212234077247,1.0909145149459478,34.16370391845703,1.3921540129232297,33.867271423339844,3.533319606732762,32.928573608398445,0.09565212234077247
76,2000-04-18,33.17559814453125,34.682456970214844,32.706249237060554,33.842567443847656,837241.0,-0.02681163061162417,-1.4615410200610228,-0.4499985844406868,50.86847746200498,52.97866950156395,0.3297160106655781,-0.22222073958147348,-0.07430210694572992,1.7147143494968233,17.823389680085683,1.9762077331542898,0.6331583363161144,0.06546163558959961,-1.702932076261007,1.8338553474402026,-0.8187352203357037,0.9496584915149029,-1.4188515959829395,34.375005026855575,-20.362746965324376,0.8841968559253017,4,0.37053871154785156,-1.123967170715332,-0.6607952117919922,1.0004549026489329,3.927715301513672,1,0.1288161232933922,1.2666656371689748,34.08959579467773,1.0909145149459478,34.16370391845703,1.3921540129232297,33.867271423339844,0.1288161232933922
77,2000-04-19,33.34851837158203,34.138999938964844,32.85446548461914,33.842567443847656,666409.0,0.005212271570732341,1.3636357255166218,0.7407373514372977,56.68451637730566,53.858568234187956,0.14925685618668894,-0.3344673084178922,-0.34310464423286646,1.541794122446042,17.31032959169437,1.2845344543457031,0.5540922691640091,0.18897657394408895,-1.5461223820566232,1.9240755299448011,-0.6785729040562671,1.056526051944445,-1.4401596659326827,41.66676050130228,-14.038421821517758,0.8675494780003563,4,0.1976184844970703,-0.506403923034668,-0.9942817687988281,0.8275346755981516,3.6312828063964915,2,0.136296209360802,-1.4615410200610228,33.17559814453125,1.2666656371689748,34.08959579467773,1.0909145149459478,34.16370391845703,0.136296209360802
78,2000-04-20,34.336620330810554,34.386024475097656,33.595542907714844,33.99078369140625,280994.0,0.02962956099634506,2.5555631815101107,-0.7000046327753556,63.31658262210879,55.31504088379389,-0.807595615668049,-1.2258864535111016,-1.3825439953657437,0.5536921632175194,16.650175361987284,1.037506103515625,0.2807148936790469,1.0757979393005428,-0.6870078207734807,2.83860369937457,0.19439505926352751,1.957200819337558,-2.28271395434421,82.97875835783927,24.107654528177797,0.8814028800370128,4,-0.7904834747314524,-1.2227773666381907,-2.1985321044921946,-0.30878162384033914,1.4821548461913991,3,0.11366905899353386,1.3636357255166218,33.34851837158203,-1.4615410200610228,33.17559814453125,1.2666656371689748,34.08959579467773,0.11366905899353386
79,2000-04-21,34.336620330810554,34.336620330810554,34.336620330810554,34.336620330810554,0.0,0.0,1.0,0.0,57.80346072651165,56.54314527290391,-0.7899839989068909,-1.0870662797870168,-1.412641744491964,0.5536921632175194,15.700721685532681,0.0,0.3692230761441522,0.9522849082946863,-0.7440427265969518,2.6486125431863243,0.10412109084886367,1.8004487257405088,-2.142988190359894,84.78260504667186,25.618058185210067,0.8481638174458198,4,-0.7904834747314524,-1.2227773666381907,-2.44555759429932,-0.30878162384033914,2.223236083984368,4,0.07913676258082436,2.5555631815101107,34.336620330810554,1.3636357255166218,33.34851837158203,-1.4615410200610228,33.17559814453125,0.07913676258082436
80,2000-04-24,34.336620330810554,34.336620330810554,34.336620330810554,34.336620330810554,0.0,0.0,1.0,0.0,41.83267348966555,55.33358877747466,-0.7053881241434681,-1.0248221417643961,-1.4656581525938677,0.5536921632175194,14.699958352619118,0.0,0.42153707782336625,0.8794121742248606,-0.850430940216441,2.609255288666162,0.01449061700421339,1.7443337314455079,-2.0088514569349485,82.49998552266119,26.83104122571916,0.86492155722065,4,-0.7904834747314524,-1.2227773666381907,-2.4579095840454137,-0.30878162384033914,0.9881057739257741,0,0.10071947561303074,1.0,34.336620330810554,2.5555631815101107,34.336620330810554,1.3636357255166218,33.34851837158203,0.10071947561303074
81,2000-04-25,34.682456970214844,35.07769775390625,33.89197540283203,34.583648681640625,365542.0,0.010071947561302919,1.666672386132583,100.0,62.63159648593806,56.40719709598539,-0.8674998774604248,-1.2499156506361402,-1.814600445575536,0.20785552381322958,13.600860798130302,1.1857223510742188,0.4570471625005723,1.1079113960266085,-0.6199902064339184,2.835812998487139,0.24396059479634147,1.9718621972568755,-2.2259168322512934,82.22224510000737,25.723082132766315,0.8639508012302649,4,-0.9634017944335938,-1.5686140060424805,-2.8037462234497035,-0.6546182632446289,0.5928611755371094,1,0.09401704701314317,1.0,34.336620330810554,1.0,34.336620330810554,2.5555631815101107,34.336620330810554,0.09401704701314317
82,2000-04-26,36.26342391967773,36.63396453857422,34.830673217773445,34.830673217773445,1303726.0,0.04558405279131783,-1.517243674568091,14.500308856458817,71.60000963611921,57.786789249065585,-2.1519740119605117,-2.713176612193088,-3.4209804218309117,-1.373111425649654,12.774416095005,1.951507568359375,0.618203760137952,2.525841236114495,0.4456982615568066,4.60598421067218,1.4857697488356507,3.565912723393339,-3.683263368189749,87.80483211634821,30.424689591564174,1.0400714872788426,4,-1.7415332794189382,-2.606123924255364,-4.384713172912587,-2.383801460266099,0.2964324951171946,2,0.02316078945627198,1.666672386132583,34.682456970214844,1.0,34.336620330810554,1.0,34.336620330810554,0.02316078945627198
83,2000-04-27,35.52234649658203,36.46104431152344,34.040191650390625,36.46104431152344,931306.0,-0.020435947381503672,4.157895592382779,-0.6551717711209452,63.40581980623038,58.57513648158758,-1.2867502820088674,-1.795678995141536,-2.7048951270814783,-0.6320340025539579,11.615201201683076,2.4208526611328125,0.7237178376697528,1.6143157005310087,-0.46412173884792196,3.692753139909943,0.5750969808415434,2.653534420220474,-2.698957705868878,59.45942937912844,0.4246985917695696,1.0392187196894667,4,-1.0004558563232422,-1.865046501159668,-3.6683378219604457,-1.642724037170403,1.8032913208007812,3,0.041029234415489,-1.517243674568091,36.26342391967773,1.666672386132583,34.682456970214844,1.0,34.336620330810554,0.041029234415489
84,2000-04-28,35.57175064086914,35.81877517700195,35.07769775390625,35.79407501220703,1030294.0,0.001390790563113864,4.454619477474695,0.23684338857416876,67.30037643276094,59.493723670960584,-1.2465015298658457,-1.6248868151593996,-2.7919743439884144,-0.6814381468410673,9.779586433320194,0.7410774230957031,0.8431609390032406,1.4710395812988253,-0.462018386935803,3.4040975495334536,0.5045105971815147,2.437568565416136,-2.51972730528432,61.261192327169326,-1.4243953601977353,0.966528984117314,4,-0.9016437530517578,-1.9144506454467773,-3.717741966247555,-1.6921281814575124,1.3339424133300781,4,0.006944401995470084,4.157895592382779,35.52234649658203,-1.517243674568091,36.26342391967773,1.666672386132583,34.682456970214844,0.006944401995470084
85,2000-05-01,35.57175064086914,35.57175064086914,35.57175064086914,35.57175064086914,0.0,0.0,1.0,-0.0,71.65990510683767,61.80388229816422,-1.133329663437138,-1.4994265500745314,-2.755568311720239,-0.6814381468410673,9.03535621167281,0.0,0.8175744255924329,1.3425861358642592,-0.6243869894005485,3.309559261129067,0.3590995732318589,2.3260726984966595,-2.304810833104959,61.261192327169326,-6.832993856406361,0.9834865626324029,5,-0.8275356292724609,-1.9144506454467773,-3.662160873413086,-1.6921281814575124,1.136322021484382,0,0.027777822460908874,4.454619477474695,35.57175064086914,4.157895592382779,35.52234649658203,-1.517243674568091,36.26342391967773,0.027777822460908874
86,2000-05-02,35.37413024902344,36.23872375488281,35.102401733398445,36.23872375488281,586525.0,-0.0055555430442788545,1.6285694115985858,-100.0,69.41175615640641,63.21802005139764,-0.6605108418635552,-1.3701065806199892,-2.508753089222296,-0.48381775499536417,9.206616598812037,1.136322021484368,0.8138684686829194,1.143730545043944,-0.8262333968263036,3.1136944869141914,0.15874857410882015,2.1287125159790676,-1.9051689574106518,51.428504195946125,-19.807628372017923,0.9849819709351239,5,-0.25937652587890625,-1.7168302536010742,-3.1742849349975586,-1.4945077896118093,0.6669692993164062,1,-0.0013966179221741593,1.0,35.57175064086914,4.454619477474695,35.57175064086914,4.157895592382779,35.52234649658203,-0.0013966179221741593
87,2000-05-03,35.497642517089844,35.84347915649414,35.398834228515625,35.81877517700195,411675.0,0.003491598724743694,1.3999794100993463,0.3714261762733402,64.86485734478215,63.39005057613912,-0.4996544726753527,-1.4082302497915222,-2.6268099165341994,-0.6073300230617704,9.387132110079023,0.4693489074707031,0.7938984677209717,1.1671972274780273,-0.8485853468154829,3.1829798017715376,0.1593059403312722,2.1750885146247825,-1.8387810306593693,60.204030179070045,-7.088241866436093,1.0078912871467551,5,-0.23467254638671875,-1.8403425216674805,-3.0754737854003906,-1.6180200576782156,0.3705406188964844,2,-0.0062630742655898075,1.6285694115985858,35.37413024902344,1.0,35.57175064086914,4.454619477474695,35.57175064086914,-0.0062630742655898075
88,2000-05-04,35.769371032714844,36.11520767211914,35.07769775390625,35.81877517700195,363512.0,0.007654832725699556,2.230763748240451,0.15384341256548234,64.70586591163823,64.15698448559763,-0.6110307739586034,-1.5902855571047638,-2.827696922359749,-0.8790585386867704,9.452863983182821,1.0375099182128906,0.958913260891535,1.3302343368530245,-0.752031707871744,3.412500381577793,0.2891013144906438,2.371367359215405,-1.9320033631557436,59.574314289844786,-6.338103587159047,1.0411330223623836,5,-0.5064010620117188,-2.1120710372924805,-3.421309471130371,-2.6308279037475515,-0.9386978149413991,3,0.022099504667194125,1.3999794100993463,35.497642517089844,1.6285694115985858,35.37413024902344,1.0,35.57175064086914,0.022099504667194125
89,2000-05-05,36.16461563110352,36.73277282714844,35.57175064086914,36.06580352783203,502708.0,0.011049805657113332,-1.1363567766004865,-2.000077214114884,67.9487230251437,67.05876776731742,-0.8042843622664435,-1.8877617546745498,-3.079152309947652,-1.2743031370754494,9.286161177746454,1.1610221862792969,1.074027714689393,1.6019657135009808,-0.5847243221228524,3.788655749124814,0.5086206956890607,2.695310731312901,-2.1594521494035135,65.67181723473541,0.618739499457277,1.0933450178119173,5,-0.8522415161132884,-2.45791149139405,-3.8783111572265696,-3.0260725021362305,-1.3339424133300781,4,0.03210381656263883,2.230763748240451,35.769371032714844,1.3999794100993463,35.497642517089844,1.6285694115985858,35.37413024902344,0.03210381656263883
90,2000-05-08,36.80688095092773,36.88098907470703,35.81877517700195,36.55985641479492,365412.0,0.017759495258448776,4.375021716050575,2.499942091649364,82.95965491905852,69.31744092655302,-1.183780465746345,-2.3776062300609624,-3.6340949435657492,-1.916568456899654,9.14579669142596,1.0622138977050781,1.0589751872332869,2.070077705383291,-0.2518060611672297,4.391961471933811,0.9091358221080341,3.2310195886585475,-2.5835087215918406,95.89039646980638,25.84319337031323,1.1609418832752596,5,-1.3462905883788991,-2.2602882385253835,-4.607035636901848,-3.668337821960435,-2.0750198364257812,0,0.0026846095273118653,-1.1363567766004865,36.16461563110352,2.230763748240451,35.769371032714844,1.3999794100993463,35.497642517089844,0.0026846095273118653
91,2000-05-09,36.85628509521485,37.42444610595703,36.31282806396485,36.80688095092773,1003651.0,0.0013422529432198793,-1.1428576681116573,0.1999969114831691,82.56881123874408,70.536196660178,-0.9972731095193481,-2.232110195927767,-3.6383980722368605,-1.9659726011867775,8.992278744836128,1.1116180419921804,1.1361837448318894,1.9230962753295984,-0.41915177143668103,4.265344322095878,0.7519722519464622,3.0942202987127345,-2.367151181341846,75.78943604048237,2.0633886192560027,1.171124023383138,5,-1.1239662170410227,-1.9638557434082102,-4.656439781188972,-3.7177419662475586,-1.7785873413086009,1,-0.00402136114582452,4.375021716050575,36.80688095092773,-1.1363567766004865,36.16461563110352,2.230763748240451,35.769371032714844,-0.00402136114582452
92,2000-05-10,36.51044845581055,36.95509719848633,36.09050750732422,36.55985641479492,590961.0,-0.00938338301081798,1.0588176516541612,-1.0000772141144525,72.91667001790361,71.59295779480836,-0.6847163059598174,-1.690860905352615,-3.2943489961762467,-1.6201359617824735,8.672041676138523,0.8645896911621094,1.3673884347475038,1.3981658935546903,-0.844336117316935,3.6406679044263157,0.2769148881188741,2.5194168989905066,-1.6690770788874616,61.05259222414035,-11.027870382923133,1.1212510054358142,5,-0.25937652587890625,-1.6180191040039062,-3.983292579650879,-3.3719053268432546,-1.5315589904785156,2,-0.012855194261411684,-1.1428576681116573,36.85628509521485,4.375021716050575,36.80688095092773,-1.1363567766004865,36.16461563110352,-0.012855194261411684
93,2000-05-11,36.78218078613281,37.00450134277344,35.86818313598633,36.41164016723633,540509.0,0.007442590869601418,1.7878892814525376,-7.499613959234095,74.38425931208656,72.38005589251121,-0.848138490914792,-1.8266731117090984,-3.5528028558485616,-1.8918682921047392,8.755776859714127,1.1363182067871094,1.4603929657413488,1.5241527557373047,-0.7562232538413127,3.804528765315922,0.383964750947996,2.6643407605266134,-1.6308404417256526,65.33346510924017,-4.927922989147078,1.1401880047893103,5,-0.5311088562011719,-1.8897514343261719,-4.2550249099731445,-3.6436376571655202,-2.1244239807128906,3,-0.024848924958007612,1.0588176516541612,36.51044845581055,-1.1428576681116573,36.85628509521485,4.375021716050575,36.80688095092773,-0.024848924958007612
94,2000-05-12,37.22682571411133,37.44915008544922,36.60926055908203,37.05390930175781,696896.0,0.012088596121145434,1.7200029649579038,0.46665980336644874,76.47060056627133,72.91457761022606,-1.1547565622961642,-2.1397779377013393,-3.960412397129872,-2.336513220083255,9.558763745157457,0.8398895263671875,1.3593455076837486,1.8156415939331083,-0.5645409881712808,4.1958241760374975,0.6255503028809173,3.0057328849852993,-1.802712678318187,86.36360445772392,16.92120025098427,1.1900912910521944,5,-0.9634017944335938,-2.3220443725585938,-4.69966983795166,-4.088282585144036,-1.6550750732421875,4,-0.0643662856118723,1.7878892814525376,36.78218078613281,1.0588176516541612,36.51044845581055,-1.1428576681116573,36.85628509521485,-0.0643662856118723
95,2000-05-15,37.35033798217773,37.86909484863281,36.95509719848633,37.05390930175781,439593.0,0.003317829702025321,-2.6999992278767384,1.7142888658474296,75.47170635946779,73.58790541056622,-1.1168980471042858,-2.114910819586491,-4.034337816355354,-2.460025488149654,9.803401898670577,0.9139976501464844,1.3706944818542155,1.7761167526245032,-0.6687329729250422,4.220966478174049,0.5536918898497305,2.998541615399276,-1.6427197594327367,74.07397521957843,5.990030927161499,1.2224248627747725,5,-0.876941680908196,-2.235584259033196,-4.823182106018059,-4.211794853210435,-2.5196647644042827,0,-0.06746029354825589,1.7200029649579038,37.22682571411133,1.7878892814525376,36.78218078613281,1.0588176516541612,36.51044845581055,-0.06746029354825589
96,2000-05-16,37.44915008544922,38.26433563232422,37.078609466552734,37.35033798217773,590152.0,0.0026455477676974315,-2.692303123533709,0.33334191256904117,65.78949239914382,73.69064263882863,-0.9950553489033638,-1.978586492053111,-4.024054472242369,-2.5588375914211454,10.557862712341622,1.1857261657714844,1.3616617060436482,1.6612512588501005,-0.6439342712356009,3.966436788935802,0.5086584938072463,2.8138440238929547,-1.3956956025621778,65.97939621452008,0.3739006240400755,1.152592765042851,5,-0.7781333923339844,-2.1367759704589844,-4.921994209289551,-4.3106069564819265,-3.0137176513671875,1,-0.07255942964652407,-2.6999992278767384,37.35033798217773,1.7200029649579038,37.22682571411133,1.7878892814525376,36.78218078613281,-0.07255942964652407
97,2000-05-17,37.89379501342773,38.06671524047852,37.44915008544922,37.54795837402344,1035301.0,0.011873298244791775,-1.2727445020812682,3.4999420916492925,84.28571270994888,75.86618117197426,-1.1891091699160867,-2.1768598719872685,-4.326704284241686,-3.003482519399654,11.353095525870275,0.617565155029304,1.3464150538248703,1.8786323547363182,-0.30707125672024205,4.064335966192878,0.7857805490080381,2.9714841604645983,-1.442381923641996,84.5360168243549,17.403199968870638,1.0928518057282819,5,-0.9757518768310476,-2.581420898437493,-5.366639137268059,-4.755251884460435,-4.174739837646477,2,-0.07431552470592051,-2.692303123533709,37.44915008544922,-2.6999992278767384,37.35033798217773,1.7200029649579038,37.22682571411133,-0.07431552470592051
98,2000-05-18,38.23963165283203,38.33844375610352,37.54795837402344,37.54795837402344,796260.0,0.009126471478556164,-1.2857190130047966,2.0000000000000413,85.52631979981638,77.81924748027122,-1.2825648235285243,-2.3350178140521294,-4.5084686909628005,-3.349319158803958,12.431670634545052,0.7904853820800852,1.3773061964499718,2.029318428039552,-0.2213544260573599,4.279991282136464,0.9039820009910926,3.154654855088012,-1.4618925053893719,94.28561973990409,25.31910863110194,1.1253364270484578,5,-1.1610221862792969,-2.8902034759521484,-5.712475776672363,-5.101088523864739,-3.1619338989257812,3,-0.08527127607042495,-1.2727445020812682,37.89379501342773,-2.692303123533709,37.44915008544922,-2.6999992278767384,37.35033798217773,-0.08527127607042495
99,2000-05-19,37.05390930175781,38.04201126098633,36.85628509521485,38.04201126098633,1255960.0,-0.031007682339597165,1.400007721262412,-1.4285674891626865,65.00003474562722,75.82373412766773,0.04757256327031456,-0.9858291668530654,-3.173847674201639,-2.163596807729739,13.28925423446798,1.3833465576171804,1.4332405610013481,0.7077316284179673,-1.3895350498705952,2.80499830670653,-0.3409017107263139,1.7563649675622486,1.2845344543457102,13.333539232869324,-54.269239545062646,1.0486333391442821,5,0.049404144287109375,-1.679779052734375,-4.143863201141357,-3.9153661727905202,-1.9762115478515625,4,-0.06466665843067254,-1.2857190130047966,38.23963165283203,-1.2727445020812682,37.89379501342773,-2.692303123533709,37.44915008544922,-0.06466665843067254
100,2000-05-22,37.79498672485352,38.43725204467773,36.70807266235352,37.05390930175781,1156754.0,0.019999979410014745,-1.4137896146565285,-0.7500009651578105,72.07209839238001,74.65743270029395,-0.6018980826514451,-1.5331345999112003,-3.6978034643508906,-2.9046742308254494,14.29585290450826,1.7291793823242045,1.5003835214697432,1.2758907318115291,-0.6899072322355337,3.241688695858592,0.29299174978799414,2.258789713835064,-0.9387016296386719,62.85721849395808,-6.510947494713498,0.9828989820235323,5,-0.6422691345214915,-2.371452331542976,-4.847886562347419,-4.6564435958862305,-2.840801239013679,0,-0.05882357097171331,1.400007721262412,37.05390930175781,-1.2857190130047966,38.23963165283203,-1.2727445020812682,37.89379501342773,-0.05882357097171331
101,2000-05-23,37.94319915771485,38.289039611816406,37.54795837402344,37.64677047729492,1616568.0,0.003921483924318014,-2.0000077212326177,0.39999691149900973,72.19732339103612,74.57750529730868,-0.6478457010132956,-1.5015187144048028,-3.689589709396145,-3.0791470512357435,15.48363863329995,0.7410812377929688,1.5235654892731958,1.26106605529786,-0.601525388515249,3.123657499110969,0.329770333391302,2.192361777204418,-1.2351264953613281,71.42847688255364,0.8638854488586105,0.9312957219065546,5,-0.7904815673828196,-2.3714485168457102,-5.014626026153572,-4.804656028747559,-1.6797752380371236,1,-0.0820311942333557,-1.4137896146565285,37.79498672485352,1.400007721262412,37.05390930175781,-1.2857190130047966,38.23963165283203,-0.0820311942333557
102,2000-05-24,37.10331344604492,37.54795837402344,36.46104431152344,37.35033798217773,2824965.0,-0.02213534257295635,2.3846263497380704,-0.8333354781422083,60.975640377776536,73.08765874905201,0.31847273467093373,-0.6276650720175212,-2.7587429543887296,-2.245428687788774,15.309843952555003,1.4821548461914134,1.3853922446054483,0.37918586730957315,-1.4815286243510783,2.2399003589702247,-0.5511713785207562,1.3095431131399025,1.3339385986328054,32.50008203825504,-37.82487235263806,0.9303572458303272,5,0.34583473205566406,-1.4574546813964844,-4.304429531097412,-3.9647703170776296,-1.1116180419921946,2,-0.07190411756196602,-2.0000077212326177,37.94319915771485,-1.4137896146565285,37.79498672485352,1.400007721262412,37.05390930175781,-0.07190411756196602
103,2000-05-25,36.97980117797852,37.54795837402344,36.584556579589844,37.05390930175781,457178.0,-0.0033288743401854726,-1.2285560492214835,0.3000030885168741,57.021288340171836,70.92662405726318,0.5285478994908104,-0.41040729737081705,-2.60435277885135,-2.15805240980972,15.725647507297497,0.9634017944335938,1.2450185010838837,0.18280086517334837,-1.59191097237116,1.9575127027178567,-0.7045550535989094,1.070156783945606,1.4179267120361203,26.250118231603135,-42.818426629006,0.8873559187722556,5,0.4693470001220632,-0.9634037017822337,-3.7856755256652903,-4.16239070892334,-0.9139976501464915,3,-0.08817640707433139,2.3846263497380704,37.10331344604492,-2.0000077212326177,37.94319915771485,-1.4137896146565285,37.79498672485352,-0.08817640707433139
104,2000-05-26,35.81877517700195,36.93039321899414,35.151805877685554,36.93039321899414,2137503.0,-0.031396220747340275,2.199997254670479,14.999948525249804,42.18747926421293,67.22837660223486,1.6414538632180893,0.8116898044852903,-1.4109690303055729,-1.051324618295041,16.177358083996836,1.8279953002929688,1.1832116334726237,-0.9905763626098647,-2.732520020329943,0.7513672951102137,-1.8615481914699004,-0.11960453374982905,2.5402190414428674,20.300722197710204,-43.50064277360407,0.8709718288600387,5,0.9757537841796875,0.3458385467529297,-2.4887852668762207,-3.3224992752075195,0.0,4,-0.020689636075873485,-1.2285560492214835,36.97980117797852,2.3846263497380704,37.10331344604492,-2.0000077212326177,37.94319915771485,-0.020689636075873485
105,2000-05-29,36.55985641479492,36.95509719848633,36.06580352783203,36.21401977539063,5889344.0,0.02068974257580969,-1.7692243729471928,-0.31111103485195174,47.88734155809337,65.23924873100704,0.8676986545500966,0.15645190842410273,-2.1024502646559995,-1.83269075366114,16.645225284325168,1.136322021484375,1.1013129553514318,-0.29890041351318075,-1.94654759012937,1.3487467631030086,-1.1227240018212754,0.5249231747949139,1.6708502700195282,44.881913699664395,-16.68413923775735,0.8238235883080929,5,0.23467254638671875,-0.39524269104003906,-3.2298665046691895,-4.384713172912598,-1.1610221862792969,0,-0.0405406039912366,2.199997254670479,35.81877517700195,-1.2285560492214835,36.97980117797852,2.3846263497380704,37.10331344604492,-0.0405406039912366
106,2000-05-30,35.32472610473633,37.00450134277344,35.25061798095703,36.06580352783203,2168605.0,-0.03378378448879149,-2.944441346413696,-2.142853991330193,42.50001447733912,60.59639337182817,1.9777723994145902,1.4626837673887394,-0.8453841797292156,-0.6221652091664183,16.915851762691464,1.7538833618164062,0.9227152799332359,-1.5315605163574233,-3.1887002799179385,0.12557924720309188,-2.3601303981376773,-0.7029906345771693,2.7828245477929627,7.216578548946849,-52.1666200014336,0.8285698817802574,5,1.4698028564453125,0.8398876190185547,-1.9947361946105957,-3.1742868423461914,-0.2964324951171875,1,-0.010489553911836369,-1.7692243729471928,36.55985641479492,2.199997254670479,35.81877517700195,-1.2285560492214835,36.97980117797852,-0.010489553911836369
107,2000-05-31,35.27531814575195,36.06580352783203,34.63305282592773,35.37413024902344,1878783.0,-0.0013986791812025112,-1.071432707819146,0.1333357355007747,40.192897146514554,55.55934641035018,1.8066802282171892,1.5753507920912853,-0.7184170310464353,-0.6073654156182258,17.354581960789975,1.432750701904304,0.7354678615664128,-1.569852256774901,-3.2678454402742716,0.12814092672446975,-2.41884884852459,-0.720855665025212,2.714002715783586,22.033829543595807,-35.084928365692015,0.8489965917496867,5,1.2598342895507741,0.9634037017822266,-1.8588690757751465,-3.1248788833618164,-0.2717285156250071,2,0.028011250524887732,-2.944441346413696,35.32472610473633,-1.7692243729471928,36.55985641479492,2.199997254670479,35.81877517700195,0.028011250524887732
108,2000-06-01,36.55985641479492,36.55985641479492,35.52234649658203,35.52234649658203,424386.0,0.036414647310492265,1.0,-10.499826274948848,46.08696313855806,53.45789400956473,0.28922279972967146,0.37215051013058087,-1.9072778740927916,-1.9493703878017925,17.92411558927102,1.2845382690429688,0.6536814973706271,-0.3248382568359389,-1.952747828473754,1.3030713148018762,-1.1387930426548465,0.48911652898296865,1.2280883646041474,81.25007037597666,26.680935953329694,0.8139547858189067,6,-0.024703979492194605,-0.3211345672607422,-2.4702610969543457,-4.075930595397949,-2.371452331542976,3,-0.015540570080364802,-1.071432707819146,35.27531814575195,-2.944441346413696,35.32472610473633,-1.7692243729471928,36.55985641479492,-0.015540570080364802
109,2000-06-02,37.32563781738281,37.32563781738281,36.26342391967773,36.55985641479492,686923.0,0.020945963077633856,1.7741961194550486,0.7380955007224875,49.8652424615905,50.990465572810336,-0.4849590501330354,-0.3185209778966964,-2.5521761915362617,-2.765987882370119,17.841418218200513,1.0622138977050852,0.47417886216629057,0.38289203643798686,-1.2195037935694444,1.985287866445418,-0.4183058785657252,1.184089951441699,0.2730134448079795,100.0,45.91947579105242,0.8011979150037154,6,-0.8645915985107422,-0.7904853820800852,-3.2360424995422363,-4.84171199798584,-4.2241477966308665,4,-0.03375251873027785,1.0,36.55985641479492,-1.071432707819146,35.27531814575195,-2.944441346413696,35.32472610473633,-0.03375251873027785
110,2000-06-05,36.90569305419922,37.84439086914063,36.60926055908203,37.17742156982422,1673238.0,-0.01125083957675932,-1.857135293494775,-0.35483822760218187,47.13541855173595,48.20580947955476,-0.2284505783087738,0.11510773604797464,-2.046386548637507,-2.378538071533555,17.49568994698425,1.2351303100586009,0.2245949514435921,-0.04199333190918253,-1.64323425477631,1.5592475909579449,-0.8426137933427498,0.7586271295243847,-2.2726402282714915,70.76926183696757,17.44229511989532,0.8006204614335644,6,-0.6669712066650391,-0.3705406188964915,-2.7419896125793457,-4.421767234802246,-2.075019836425774,0,-0.02945122519718113,1.7741961194550486,37.32563781738281,1.0,36.55985641479492,-1.071432707819146,35.27531814575195,-0.02945122519718113
111,2000-06-06,36.70807266235352,37.67147445678711,36.18931579589844,36.75747680664063,1121361.0,-0.00535474002765568,-1.7272688985676776,0.18181435309973046,43.58290426072208,46.27328324432648,-0.25083584690253957,0.31732449447019917,-1.745927782945138,-2.196747857433344,16.886449117067233,1.4821586608886719,0.11986534037705354,-0.23220310211181072,-1.8365938890283502,1.3721876848047287,-1.0343984955700805,0.569992291346459,-2.010793075561537,64.61542847571921,14.606805134497975,0.8021953934582705,6,-0.46935081481934304,-0.17292022705079546,-2.5073151588440012,-4.22414684295655,-1.3339424133300852,1,-0.03566622649683826,-1.857135293494775,36.90569305419922,1.7741961194550486,37.32563781738281,1.0,36.55985641479492,-0.03566622649683826
112,2000-06-07,36.041099548339844,36.78218078613281,35.64585876464844,36.21401977539063,543531.0,-0.018169657670360384,-1.3589784201148287,3.5001158211722543,38.50129724820579,44.21550645633025,0.2789514636421444,0.9985272908146285,-1.0032481030742204,-1.5598992551671884,16.613246395755652,1.136322021484375,-0.12703232283318755,-0.875708770751956,-2.5198104111598028,0.7683928696558908,-1.6977595909558758,-0.053657950548036126,-1.2808777359008872,22.34035912010639,-21.155935388264293,0.822050820203922,6,0.19762229919433594,0.4940528869628835,-1.6550726890563965,-3.557173728942871,-1.0128059387207031,2,-0.028101416200199014,-1.7272688985676776,36.70807266235352,-1.857135293494775,36.90569305419922,1.7741961194550486,37.32563781738281,-0.028101416200199014
113,2000-06-08,35.86818313598633,36.31282806396485,35.27531814575195,35.86818313598633,638855.0,-0.0047977562982393085,1.3333447722651446,-0.0,43.06358239611029,44.312851248763295,0.31022595977461975,1.1588744928262003,-0.7264044211291321,-1.4196019804904196,16.644149951599918,1.0375099182128977,-0.41161440620872014,-1.002925300598143,-2.7122990908776856,0.7064484896813994,-1.8576121957379144,-0.14823840545837186,-1.0462779424133402,23.077003030586436,-23.233567648502675,0.8546868951397716,6,0.37053871154785156,0.6669692993163991,-1.408048152923584,-3.3842573165893555,-0.8398895263671875,3,-0.024104747725343878,-1.3589784201148287,36.041099548339844,-1.7272688985676776,36.70807266235352,-1.857135293494775,36.90569305419922,-0.024104747725343878
114,2000-06-09,34.830673217773445,35.91758728027344,34.386024475097656,35.91758728027344,786714.0,-0.028925633458471878,1.8181856469002695,-100.0,33.24023274141487,42.6853947135768,1.3330143891090458,2.1161632362352165,0.41786124565461336,-0.4064814890310302,16.571307261581918,1.5315628051757812,-0.6093216512862227,-1.9206275939941335,-3.847122521226531,0.005867333238263939,-2.8838750576103322,-0.9573801303779348,3.0137176513671875,12.857190130047941,-30.064877550260796,0.963247463616197,6,1.284534454345696,1.5809650421142507,-0.37053823471070046,-2.346747398376472,0.41994476318358664,4,-0.018439756547506514,1.3333447722651446,35.86818313598633,-1.3589784201148287,36.041099548339844,-1.7272688985676776,36.70807266235352,-0.018439756547506514
115,2000-06-12,34.830673217773445,34.830673217773445,34.830673217773445,34.830673217773445,0.0,0.0,1.0,-0.0,32.10230812291505,41.530094007529684,1.186732393566139,2.0213534427507582,0.48540728462204896,-0.41534135112612347,16.202841220092928,0.0,-0.7820131864990572,-1.7946443557739187,-3.8792544868928474,0.28996577534501,-2.8369494213333866,-0.7523392902144508,2.9445503234863253,13.533876490402081,-24.717281010125333,1.0423050655594648,6,1.284534454345696,1.5809650421142507,-0.3211340904235911,-2.2973432540893626,0.39524078369139914,0,-0.0496454141500523,1.8181856469002695,34.830673217773445,1.3333447722651446,35.86818313598633,-1.3589784201148287,36.041099548339844,-0.0496454141500523
116,2000-06-13,34.731861114501946,35.64585876464844,34.731861114501946,35.02829360961914,575285.0,-0.002836927746233675,-5.166649508415874,-100.0,35.09318229776129,40.963459024334874,1.3327561281314644,2.0091662755803483,0.5763557093535638,-0.3260536445796376,15.268578978671602,0.9139976501464915,-0.766891769471826,-1.7575920104980511,-3.966611394329533,0.45142737333343064,-2.8621017024137885,-0.6530823185823138,2.9755784454345786,14.432974919523758,-23.531699262136144,1.1045096919157409,6,1.3833465576171946,1.6797771453857493,0.2717304229736399,-2.124423027038567,0.3211364746093821,1,0.002844998802273846,1.0,34.830673217773445,1.8181856469002695,34.830673217773445,1.3333447722651446,35.86818313598633,0.002844998802273846
117,2000-06-14,35.07769775390625,35.47294235229492,34.50954055786133,34.583648681640625,1108644.0,0.009957331058769725,-2.0000118788829098,-1.666649508416082,38.36858583931163,40.105861546640824,1.068280117131664,1.5194398188066458,0.2862389615820291,-0.710265910541132,14.34189263684154,0.9634017944335938,-0.8469373383184902,-1.2709505081176786,-3.4619968061533655,0.9200957899180082,-2.366473657135522,-0.1754273590998352,2.5633135043335002,35.89744605028694,-3.4024334646495547,1.0955231490178428,6,1.0375099182128906,1.3339405059814453,0.23467636108398438,-2.198531150817871,0.07410812377930398,2,0.008450739760541337,-5.166649508415874,34.731861114501946,1.0,34.830673217773445,1.8181856469002695,34.830673217773445,0.008450739760541337
118,2000-06-15,34.97888946533203,35.69526290893555,34.731861114501946,35.07769775390625,419789.0,-0.0028168407535587026,-2.2499871313120376,-0.1999969114831058,44.09725108003435,39.464973615356804,1.0272730333135414,1.435009844678767,0.4375823075152212,-0.6507974108421308,13.101543649856263,0.9634017944336009,-0.7842822186576299,-1.206721687316893,-3.2878169165187074,0.8743735418849212,-2.247269301917804,-0.1661740727159824,2.597022057244878,38.7098059727515,-2.8696874126318335,1.0405476146009078,6,1.1363182067871094,1.432748794555664,0.5928611755371094,-2.0997228622436523,1.3339385986328196,3,0.001412398879503396,-2.0000118788829098,35.07769775390625,-5.166649508415874,34.731861114501946,1.0,34.830673217773445,0.001412398879503396
119,2000-06-16,34.65775680541992,35.64585876464844,34.65775680541992,35.64585876464844,680699.0,-0.009180756302466064,1.0,10.00019303528685,35.79337854008779,38.2047469473959,1.039481455873414,1.6521301101215684,0.8054162204876789,-0.3625937757109412,12.61527271763076,0.9881019592285156,-0.7010572131506194,-1.4080467224121094,-3.553561864484621,0.7374684196604022,-2.480804293448365,-0.3352891513758536,2.8543569762074057,12.500080429816943,-27.47769460172241,1.072757571036257,6,1.370992660522461,1.7538814544677734,0.9139938354492188,-1.778590202331543,1.4574508666992188,4,0.010691309488941592,-2.2499871313120376,34.97888946533203,-2.0000118788829098,35.07769775390625,-5.166649508415874,34.731861114501946,0.010691309488941592
120,2000-06-19,35.57175064086914,35.69526290893555,34.682456970214844,34.682456970214844,373794.0,0.026371984793496006,-1.2777761096073748,-0.9000019303156066,51.93797150443282,39.13308775225265,-0.09345933478760315,0.5934642086334847,-0.03834745874976875,-1.2934920582295746,11.790437826576772,1.037506103515625,-0.7450306772942312,-0.38289108276367045,-2.3761556417535914,1.6103734762262505,-1.379523362258631,0.61374119673129,1.8778413546275914,89.58337354824181,43.583558687576605,0.9966322794949604,6,0.01235198974609375,0.8398876190185547,0.01235198974609375,-2.680232048034668,2.0009117126464844,0,-0.009027744042013897,1.0,34.65775680541992,-2.2499871313120376,34.97888946533203,-2.0000118788829098,35.07769775390625,-0.009027744042013897
121,2000-06-20,34.830673217773445,35.54705047607422,34.682456970214844,35.54705047607422,880591.0,-0.020833313225924188,1.4137938379287944,-0.805557581191037,46.85316082380827,40.06107259398626,0.3948228675757548,1.1482756852767366,0.7785384710373862,-0.5714334985931444,10.92102783307715,0.8892936706542969,-0.9175115544906447,-0.9683422088622962,-2.78619494780434,0.8495105300797476,-1.8772685783333145,-0.059415839391277814,2.5576474273153025,27.083293118425463,-21.041406080149596,0.9089263694710208,6,0.5187530517578054,1.5809650421142507,0.9634017944335866,-1.729182243347175,2.2726402282714773,1,0.011347491942524712,-1.2777761096073748,35.57175064086914,1.0,34.65775680541992,-2.2499871313120376,34.97888946533203,0.011347491942524712
122,2000-06-21,34.43543243408203,35.07769775390625,34.36132431030273,34.830673217773445,753120.0,-0.011347491942525267,-1.6363572551661747,0.5517215672492353,32.799990610960876,38.920673506747434,0.6016134446732195,1.405455965889189,1.2465580361681958,-0.18113689232980335,11.28581007177904,0.7163734436035227,-1.0548867860428643,-1.2301889419555678,-3.036556716872269,0.5761788329611335,-2.133372829413915,-0.3270050544972207,2.8928422876068964,5.555587330275837,-36.79357931912964,0.9031838874583502,6,0.7040233612060547,1.963855743408196,1.5562629699707031,-1.1363210678100586,2.2232322692871094,2,0.017934003187312086,1.4137938379287944,34.830673217773445,-1.2777761096073748,35.57175064086914,1.0,34.65775680541992,0.017934003187312086
123,2000-06-22,33.71905517578125,34.75656509399414,33.71905517578125,34.70716094970703,731530.0,-0.02080349243971613,-1.0999976836302148,2.500009651577988,20.56448549713012,37.51225714627135,1.0963727716932397,1.9658090102740076,1.9986285842985012,0.5110919678514207,11.859089195037967,1.0375099182128906,-1.1731510728149317,-1.7835289001464858,-3.6769807606011895,0.10992296030821791,-2.7302548303738376,-0.8368029699191339,3.49054152945223,0.0,-33.60856685063281,0.9467259302273512,6,0.9881038665771484,2.359098434448242,2.396153450012207,-0.41994380950927734,3.7053909301757812,3,0.04249083179926649,-1.6363572551661747,34.43543243408203,1.4137938379287944,34.830673217773445,-1.2777761096073748,35.57175064086914,0.04249083179926649
124,2000-06-23,35.07769775390625,35.07769775390625,33.66965103149414,33.76845932006836,618123.0,0.040293020401735546,1.15094009772471,-1.324998262722661,37.062912519870096,38.063435412599695,-0.24981513837510505,0.5784579436532766,0.6826463923904811,-0.890076105115341,12.2909390861973,1.4080467224121094,-1.1584932472462626,-0.3878324508666964,-2.2842335598497883,1.5085686581163955,-1.3360330053582388,0.560368103624846,1.9224664595600984,69.51216756245739,38.926861968748284,0.9482005544915443,6,-0.39524078369140625,0.9757537841796875,1.1363210678100586,-1.7415323257446218,1.4574546813964844,4,0.03521127066901242,-1.0999976836302148,33.71905517578125,-1.6363572551661747,34.43543243408203,1.4137938379287944,34.830673217773445,0.03521127066901242
125,2000-06-26,35.07769775390625,35.27531814575195,34.188404083251946,34.830673217773445,2476107.0,0.0,2.3846263497380926,0.18867803583238824,38.129469228047334,38.40080062707592,-0.23589680932693113,0.48667717914025843,0.728575435204533,-0.9227781812989164,12.688380770732483,1.086914062500007,-1.2007097248120715,-0.3137245178222656,-2.1447797775837145,1.5173307419391833,-1.2292521477029865,0.6018031120584553,1.6560254050023246,74.99984760712711,46.70658694691407,0.9155276298807236,6,-0.39524078369140625,0.9757537841796875,1.1610240936279297,-1.7415323257446218,1.6303749084472727,0,0.029577480411962176,1.15094009772471,35.07769775390625,-1.0999976836302148,33.71905517578125,-1.6363572551661747,34.43543243408203,0.029577480411962176
126,2000-06-27,34.954185485839844,35.54705047607422,34.237808227539055,35.52234649658203,583616.0,-0.003521105316914741,3.239987151928469,-2.3000185311014314,41.40624528732111,38.738318343521414,-0.08664273259017108,0.6124044263370934,0.9269938642371329,-0.8338070484850846,12.354039049769916,1.3092422485351634,-1.0591442657426882,-0.41870975494384766,-2.2600758720116545,1.4226563621239592,-1.339392813477751,0.5019733035900558,1.5344119028755756,68.420945689212,37.748155480099875,0.9206830585339031,6,-0.271728515625,1.0251598358154297,1.3339405059814453,-1.5686159133911133,3.0878257751464844,1,0.07491168314411278,2.3846263497380926,35.07769775390625,1.15094009772471,35.07769775390625,-1.0999976836302148,33.71905517578125,0.07491168314411278
127,2000-06-28,36.26342391967773,36.28812789916992,34.954185485839844,34.954185485839844,853225.0,0.03745584157205628,-1.0377379381076837,-2.304344031153472,52.649002220242714,39.688512914655675,-1.3521957678784915,-0.6524642160962699,-0.2961551295102609,-2.163224416686326,11.306171634054872,1.3339424133300781,-0.8682821327366455,0.841123390197744,-1.04177420763218,2.724020988027668,-0.10032540871721807,1.782572189112706,-2.5937728881835866,99.05655154730763,64.63777302083717,0.9414487989149631,6,-1.284534454345696,-0.5064029693603445,0.09881019592285867,-2.877854347228997,2.025615692138679,2,0.02316078945627198,3.239987151928469,34.954185485839844,2.3846263497380926,35.07769775390625,1.15094009772471,35.07769775390625,0.02316078945627198
128,2000-06-29,35.99169540405273,36.38693618774414,35.17650985717773,36.36223602294922,4091303.0,-0.007493184213020476,4.764745423990586,-0.2830199674251036,58.67159155209667,42.23053658265667,-1.0300086989084676,-0.44847699771144534,0.028425941875248384,-1.8961048046198883,10.740152386158961,1.2104263305664134,-0.7116954879250059,0.5978029251098533,-1.229143204528853,2.4247490547485597,-0.3156701397095034,1.51127598992921,-2.2696748352050733,85.45457097933486,46.312826501473396,0.9134730648193542,6,-0.9634017944335866,-0.23467445373534446,0.5558080673217844,-2.4949636459350586,2.173828125000007,3,0.01853119981786988,-1.0377379381076837,36.26342391967773,3.239987151928469,34.954185485839844,2.3846263497380926,35.07769775390625,0.01853119981786988
129,2000-06-30,36.06580352783203,36.06580352783203,35.102401733398445,35.81877517700195,784214.0,0.0020590339784594125,6.799928965208337,-0.6666700983167628,59.12409458475445,43.028994702692394,-0.9871950831685083,-0.6554113713034369,0.009121221936410961,-1.9633936372224525,10.835816652114453,0.9634017944335866,-0.5999331147440188,0.7349027633666978,-0.8869670507375673,2.356772577470963,-0.07603214368543831,1.545837670418834,-2.237186334228518,85.39331496429146,41.235551705857304,0.8109349070521334,6,-1.0375099182128906,-0.30878257751464844,0.6669692993164062,-1.7785882949829102,1.4821548461914062,4,0.03767121331641854,4.764745423990586,35.99169540405273,-1.0377379381076837,36.26342391967773,3.239987151928469,34.954185485839844,0.03767121331641854
130,2000-07-03,35.81877517700195,36.06580352783203,34.65775680541992,36.06580352783203,555653.0,-0.006849378820561913,10.39987954970119,-1.0,57.857143645025516,44.25165946060543,-0.7838740659689094,-0.5206829967790227,0.3092124130558531,-1.7219572723438148,11.514942218919568,1.4080467224121094,-0.5469843663609808,0.5422203063964872,-0.9227154176507497,2.007156030443724,-0.19024755562713125,1.2746881684201057,-1.8878252236328166,73.56318370694086,24.586048183781543,0.7324678620236185,7,-0.7904815673828125,-0.06175422668457031,0.6607961654663086,-1.259831428527832,1.9762115478515696,0,0.020000048989970542,6.799928965208337,36.06580352783203,4.764745423990586,35.99169540405273,-1.0377379381076837,36.26342391967773,0.020000048989970542
131,2000-07-04,35.398834228515625,36.09050750732422,34.731861114501946,36.041099548339844,493749.0,-0.01172404545971073,2.666659803366468,2.599966026838797,52.29684099783695,46.41797617025833,-0.3071657421990892,-0.21487265760042362,0.7672814378443178,-1.286835682139568,11.875965644862738,1.3586463928222727,-0.4074650181329247,0.18774127960205078,-1.1159924677154862,1.4914750269195878,-0.4641255940567177,0.8396081532608193,-1.3696448257714877,42.85717437248232,-7.453299231640315,0.6518668736587669,7,-0.3705406188964844,0.3581867218017578,1.0807371139526367,-0.8398904800415039,2.8902053833007812,1,0.036985354528518366,10.39987954970119,35.81877517700195,6.799928965208337,36.06580352783203,4.764745423990586,35.99169540405273,0.036985354528518366
132,2000-07-05,35.02829360961914,35.71996688842773,34.70716094970703,35.398834228515625,399334.0,-0.010467593833866862,1.000000000000014,0.5769276457241961,50.340128908094556,49.726380993698825,0.17468632569024578,0.08000240096990296,1.1214634492381848,-0.9232308808315537,11.840516204004658,1.012805938720696,-0.4766743818086283,-0.1321590423583956,-1.377520444005107,1.1132023592883158,-0.7548397431817477,0.49052165846495654,-0.9047943354750032,21.428476882553046,-29.095700619418,0.6226807008233554,7,0.0,0.7287273406982422,1.451277732849121,-0.46934986114501953,2.5937728881835938,2,0.08603666752809191,2.666659803366468,35.398834228515625,10.39987954970119,35.81877517700195,6.799928965208337,36.06580352783203,0.08603666752809191
133,2000-07-06,35.003589630126946,35.102401733398445,34.386024475097656,34.583648681640625,482961.0,-0.0007052578629012096,1.3200054357561266,-1.1333196067328783,52.482243870918225,51.43964003270417,0.4478608027335724,0.0385906430314904,1.153075275272208,-0.9009436643275777,11.6505552001722,0.7163772583007884,-0.4498688372294737,-0.11363334655762714,-1.3147943043935797,1.0875276112783254,-0.7142138254756034,0.48694713236034914,-0.7895528794388085,36.23181594378008,-18.313063828528954,0.6005804789179761,7,0.28408050537110086,0.7534313201904368,1.383347511291511,-0.4446458816528249,3.2360420227050852,3,0.09386037307618689,1.000000000000014,35.02829360961914,2.666659803366468,35.398834228515625,10.39987954970119,35.81877517700195,0.09386037307618689
134,2000-07-07,34.188404083251946,35.30002212524414,34.188404083251946,34.63305282592773,627401.0,-0.02328862712335611,-3.999982841749487,-1.0588363537266836,39.92805355766043,51.63948273599451,1.2556825074902633,0.8465973658540733,1.9642458793382218,-0.09925054845729875,10.907106469205226,1.1116180419921946,-0.3035424112443863,-0.8967054367065472,-2.1627152988030858,0.3693044253899913,-1.5297103677548165,-0.26370050565827796,2.1985321044921946,0.0,-48.04264011440553,0.6330049310482684,7,1.0992660522461009,1.5686168670654368,2.198533058166511,0.3705396652221751,4.125335693359382,4,0.1163294851703558,1.3200054357561266,35.003589630126946,1.000000000000014,35.02829360961914,2.666659803366468,35.398834228515625,0.1163294851703558
135,2000-07-10,33.101490020751946,34.78126907348633,33.101490020751946,34.336620330810554,631342.0,-0.03179189235780833,-1.720002964957884,2.7777663389441134,38.0136941022916,51.26253260432457,2.2716833606952704,1.8944527045085806,3.034432183236966,1.0047901808009527,10.487243724756437,1.679779052734382,-0.02544556239484308,-1.897160339355473,-3.4418431970264294,-0.35247748168451665,-2.6695017681909476,-1.1248189105199984,3.2414755249023486,0.0,-48.59974562714709,0.772341428835478,7,1.6427230834961009,2.371450424194343,3.3966093063354563,1.457453727722175,5.335762023925781,0,0.13432834444866137,-3.999982841749487,34.188404083251946,1.3200054357561266,35.003589630126946,1.000000000000014,35.02829360961914,0.13432834444866137
136,2000-07-11,34.830673217773445,35.02829360961914,33.200302124023445,33.595542907714844,555708.0,0.05223883263071971,1.2424238170110724,-0.9999999999999942,52.3121327946614,51.22510266814887,0.5846160919671988,0.18240376041001838,1.3146404678952237,-0.6899375876212304,10.730159694528965,1.9268035888671946,0.09333207344749894,-0.17291774749755007,-1.7146369518040316,1.3688014568089315,-0.9437773496507944,0.5979418546556943,1.382633306884756,66.03774959281425,11.497780402601308,0.7708596021532415,7,-0.08646011352539773,0.5558090209960866,1.5562639236450124,-0.2717294692993235,3.2113380432128835,1,0.08510640861134555,-1.720002964957884,33.101490020751946,-3.999982841749487,34.188404083251946,1.3200054357561266,35.003589630126946,0.08510640861134555
137,2000-07-12,35.37413024902344,35.57175064086914,34.608348846435554,35.003589630126946,930996.0,0.015602828801272617,1.5161274253405876,0.3000012353991306,59.8820084528266,51.35959343489664,-0.10979983769912849,-0.35595670478758024,0.7831017897645509,-1.2183061593703925,10.57201194407014,0.9634017944335866,0.21890209713154718,0.35571765899658203,-1.1946765137614008,1.906111831754565,-0.41947942738241295,1.130914745375577,0.7147036154785127,92.00001853098692,29.298662109955117,0.7751970863789914,7,-0.7781314849853516,-0.4322948455810547,1.0128068923950195,-0.8151865005493164,2.0750198364257812,2,0.08240229066475613,1.2424238170110724,34.830673217773445,-1.720002964957884,33.101490020751946,-3.999982841749487,34.188404083251946,0.08240229066475613
138,2000-07-13,35.02829360961914,35.81877517700195,34.830673217773445,35.54705047607422,319745.0,-0.009776541132452188,-1.1621542660862705,-1.399999999999973,49.66443683375127,50.30852035145183,0.09499670882815536,-0.00656568294229487,1.1283238984987136,-0.8284733736237584,10.516154066546587,0.9881019592285085,0.31810544096881443,0.007410812377926845,-1.5428756433638569,1.5576972681197105,-0.767732415492965,0.7825540402488187,0.94104650113281,70.90914195867035,8.69466361050273,0.775143227870891,7,-0.4322948455810547,-0.28408050537109375,1.3586435317993164,-0.46934986114501953,2.3714485168457102,3,0.07404793727866088,1.5161274253405876,35.37413024902344,1.2424238170110724,34.830673217773445,-1.720002964957884,33.101490020751946,0.07404793727866088
139,2000-07-14,35.02829360961914,35.02829360961914,35.02829360961914,35.02829360961914,0.0,0.0,1.0,-0.0,49.66443683375127,49.398219594643585,-0.07560132951911669,0.023839599529104305,1.114954833359704,-0.750898419384086,10.397329403125283,0.0,0.2248913206323948,-0.01111602783203125,-1.5519581085144765,1.529726052850414,-0.7815370681732503,0.7593050125091878,0.8263324975328104,70.90914195867035,9.88595177445628,0.7704210403412212,7,-0.4322948455810547,-0.28408050537109375,1.3586435317993164,-0.46934986114501953,2.519664764404297,4,0.09167840372135694,-1.1621542660862705,35.02829360961914,1.5161274253405876,35.37413024902344,1.2424238170110724,34.830673217773445,0.09167840372135694
140,2000-07-17,35.25061798095703,35.37413024902344,34.70716094970703,34.70716094970703,184610.0,0.006346994056166011,-1.454542902066487,100.0,51.9867624168816,49.363766418981875,-0.43247343981136055,-0.2358699522995238,0.8608638856347568,-0.9266996251820174,10.171908588544092,0.6669692993164062,0.09913894555037217,0.22726497650146626,-1.2968215467912572,1.7513514997941897,-0.5347782851448954,0.989308238147828,0.5681571960449219,78.3019651319824,17.462117355264695,0.762043261646362,7,-0.7904853820800781,-0.5064048767089844,1.0128049850463867,-0.6916742324829102,2.8407974243164062,0,0.08689554881871997,1.0,35.02829360961914,-1.1621542660862705,35.02829360961914,1.5161274253405876,35.37413024902344,0.08689554881871997
141,2000-07-18,35.225914001464844,35.79407501220703,34.70716094970703,34.70716094970703,332817.0,-0.0007008098270938623,-3.1904873959467013,0.954542902066487,41.60000148247812,48.392641149468936,-0.48598414222381336,-0.18976674422169992,0.851266581444186,-0.8772318899854383,9.936232319721997,1.0869140625,-0.048988189923939274,0.18279895782470845,-1.3410178161623634,1.7066157318117803,-0.5791094291688239,0.9447073448182408,-2.1244239807128977,51.02046604854591,-4.77929119152931,0.7619083869935358,7,-0.7657814025878906,-0.4817008972167969,1.0375089645385742,-0.6669702529907227,4.4217681884765625,1,0.09116408003151721,-1.454542902066487,35.25061798095703,1.0,35.02829360961914,-1.1621542660862705,35.02829360961914,0.09116408003151721
142,2000-07-19,35.05299758911133,35.05299758911133,34.880077362060554,34.880077362060554,188223.0,-0.004908784264514021,-1.0000000000000822,0.33333823572666804,42.27643552323663,47.25866244417098,-0.3455312534714068,0.03350620549664285,0.9983142424264315,-0.7019994639963798,9.398567802167541,0.34583663940428977,-0.18565840789952404,-0.02099571228027486,-1.517752457833879,1.4757610332733293,-0.7693740850570734,0.7273826604965237,-1.8976558685302791,31.111210248350226,-20.07250958144821,0.7483783727768016,7,-0.592864990234375,-0.30878448486328125,1.2104253768920898,0.2717266082763672,4.397064208984375,2,0.08527127143053503,-3.1904873959467013,35.225914001464844,-1.454542902066487,35.25061798095703,1.0,35.02829360961914,0.08527127143053503
143,2000-07-20,35.151805877685554,35.54705047607422,34.682456970214844,34.682456970214844,374126.0,0.0028188256460246475,-2.684225070507246,2.7142510478713198,42.51011107964269,47.54555772439124,-0.4705918210318316,0.05010866175783946,0.8654919203874059,-0.7919772446696456,8.489612661503427,0.864593505859375,-0.24975229088870066,0.006175041198737574,-1.3478748165529524,1.3602248989504275,-0.6708498876771074,0.6831999700745826,-1.9436894912719822,42.22213833715456,-4.442859720372837,0.6770249288758465,7,-0.6916732788086009,-0.4075927734375071,1.111617088317864,0.2470264434814382,4.915817260742173,3,0.06535494124420005,-1.0000000000000822,35.05299758911133,-3.1904873959467013,35.225914001464844,-1.454542902066487,35.25061798095703,0.06535494124420005
144,2000-07-21,36.31282806396485,37.00450134277344,35.20121383666992,35.32472610473633,1062549.0,0.033028806267285216,-1.9200045709908857,2.105261019043035,53.52113365316703,49.268606563377396,-1.4511806991581793,-1.0684143713244865,-0.3310888439063362,-1.9282560752571598,8.38527667671517,1.8526954650878835,-0.24309879850795824,1.1054407119751062,-0.3448114949149286,2.555692918865141,0.38031460853009236,1.83056681542012,-3.0529925050354123,70.21274498529708,25.836902106272177,0.7251261034450165,7,-1.2104263305664134,-1.2598323822021555,-0.04940509796143289,-0.9139957427978587,3.7300949096679616,4,0.02993195849646879,-2.684225070507246,35.151805877685554,-1.0000000000000822,35.05299758911133,-3.1904873959467013,35.225914001464844,0.02993195849646879
145,2000-07-24,36.11520767211914,36.78218078613281,36.06580352783203,36.31282806396485,560139.0,-0.005442164721998655,-3.8333869535563077,-0.20000000000000576,55.27271154946564,49.597559758355644,-0.8729026074991495,-0.8317239177717539,-0.17603831589610763,-1.7016627082831093,8.508517096764532,0.7163772583007812,-0.25590412975465426,0.8559448242187528,-0.6480041147464348,2.3598937631839405,0.10397035473616256,1.6079192937013431,-2.7055854818359393,61.70212416421613,16.426384634017836,0.7519744694825926,7,-0.30878257751464844,-1.0622119903564453,0.10498619079589844,-0.7163753509521484,4.199443817138672,0,0.03967167280088435,-1.9200045709908857,36.31282806396485,-2.684225070507246,35.151805877685554,-1.0000000000000822,35.05299758911133,0.03967167280088435
146,2000-07-25,37.572662353515625,38.78308868408203,36.41164016723633,37.05390930175781,1125559.0,0.0403557054033401,-1.6301335668743997,-2.624997587105397,66.14420381376253,50.29335924290408,-2.12384804351602,-2.195515887508364,-1.6631903055570447,-3.092976248264385,9.416869693653432,2.6678810119628906,-0.05509377944046179,2.1824756622314467,0.36676814621113607,3.9981831782517574,1.2746219042212914,3.090329420241602,-4.019244997132816,70.4819546102352,21.273063254412484,0.9078537580101549,7,-0.8398895263671875,-1.6303730010986328,-1.5747919082641602,-2.173830032348633,2.519664764404297,1,0.013806662058625019,-3.8333869535563077,36.11520767211914,-1.9200045709908857,36.31282806396485,-2.684225070507246,35.151805877685554,0.013806662058625019
147,2000-07-26,37.10331344604492,38.3631477355957,36.75747680664063,38.289039611816406,1080865.0,-0.012491766036025531,1.407406665999389,-2.2857237403300292,62.611293641083456,51.731898888163215,-1.5459977285770847,-1.7497277882349422,-1.2439393039314979,-2.5469221952440364,11.106975125454053,1.605670928955071,0.26310724038717126,1.6711322784423857,-0.2645036036240356,3.606768160508807,0.703314337409175,2.6389502194755963,-3.2361158100001575,59.036183806593016,7.847633572100364,0.9678179410332124,7,-0.3705406188964844,-1.1610240936279297,-1.2227811813354492,-1.7044811248779297,3.9030113220214844,2,0.06857524322178032,-1.6301335668743997,37.572662353515625,-3.8333869535563077,36.11520767211914,-1.9200045709908857,36.31282806396485,0.06857524322178032
148,2000-07-27,36.65866470336914,37.54795837402344,36.36223602294922,37.54795837402344,534063.0,-0.011984071000084251,1.6666609472252845,0.7499991957044182,65.52795090631108,53.494511562892086,-0.9451528374801796,-1.3202387052752158,-0.8667372889265508,-2.019881028169806,12.60189527030261,1.1857223510742188,0.3307999203865535,1.1931350708007784,-0.8050600649804593,3.191330206582016,0.19403750291015598,2.192232638691401,-2.4965136044421428,40.68960889999329,-16.272772364884432,0.9990975678906203,7,0.07410812377929688,-0.7163753509521484,-0.8892927169799805,-1.2598323822021484,4.594684600830078,3,0.07614562934339553,1.407406665999389,37.10331344604492,-1.6301335668743997,37.572662353515625,-3.8333869535563077,36.11520767211914,0.07614562934339553
149,2000-07-28,37.42444610595703,37.64677047729492,36.31282806396485,37.30093383789063,550346.0,0.020889506172261374,3.6956492547334245,-0.13888805480367933,78.31714870715393,56.420110039589005,-1.4922182958670973,-2.0859635593773476,-1.6542323541989816,-2.7003471515634914,14.280516790670134,1.333942413330071,0.3060182641095466,1.890984344482419,-0.2781994734428892,4.060168162407727,0.8063924355197685,2.9755762534450696,-2.985038751920733,50.0,-13.58248469979322,1.0845919089626532,7,-0.6916732788085938,-1.482156753540039,-2.031789779663086,-2.025613784790039,4.026523590087891,4,0.07062701809900584,1.6666609472252845,36.65866470336914,1.407406665999389,37.10331344604492,-1.6301335668743997,37.572662353515625,0.07062701809900584
150,2000-07-31,36.535152435302734,37.15271759033203,35.91758728027344,37.15271759033203,636928.0,-0.023762373613667065,3.0,-5.000030885169229,62.545450053094015,58.74738210299077,-0.4487414311194087,-1.2018693828689777,-0.8213245005599958,-1.7020387165269284,15.498796536066116,1.5068588256835938,0.3992013334671327,0.9658718109130859,-1.2463798742497048,3.1781234960758766,-0.14025403166830586,2.0719976534944777,-1.8351242014636924,21.551731023704228,-39.996761613103,1.106125842581394,7,0.19762039184570312,-0.5928630828857422,-1.1671981811523438,-1.1363201141357422,4.9158172607421875,0,0.09601083626356055,3.6956492547334245,37.42444610595703,1.6666609472252845,36.65866470336914,1.407406665999389,37.10331344604492,0.09601083626356055
151,2000-08-01,36.70807266235352,36.97980117797852,36.36223602294922,36.95509719848633,308728.0,0.004732982224639581,3.1666495084159703,0.39999752920173537,60.38462475061876,60.75940312825546,-0.43505852360801356,-1.340398564905378,-1.0545618105962902,-1.7969640369669904,16.81201341768745,0.617565155029304,0.5082754885465661,1.0733301162719826,-1.194470268563414,3.3411305011073793,-0.060570076145715745,2.207230308689681,-1.763060801499904,32.32328116688976,-24.32515346567935,1.1339001924177001,8,0.02470016479491477,-0.7657833099365305,-1.340118408203132,-1.2845382690429759,4.10063171386718,1,0.098250291157429,3.0,36.535152435302734,3.6956492547334245,37.42444610595703,1.6666609472252845,36.65866470336914,0.098250291157429
152,2000-08-02,38.04201126098633,38.04201126098633,36.65866470336914,36.65866470336914,744245.0,0.036339107501027756,1.0,-5.600037062202891,70.33333127433475,63.85087203877679,-1.4532409813795226,-2.568677999142473,-2.4074844474364596,-3.0735469942402744,18.417191876978958,1.3833465576171875,0.6253970884612201,2.256582832336427,-0.23136288250746162,4.744528547180316,1.0126099749144828,3.5005556897583716,-2.866714790739003,100.0,43.290123918520024,1.243972857421943,8,-1.0498600006103516,-2.099721908569336,-2.7111101150512695,-2.6184768676757812,1.2104263305664062,2,0.05389609510568327,3.1666495084159703,36.70807266235352,3.0,36.535152435302734,3.6956492547334245,37.42444610595703,0.05389609510568327
153,2000-08-03,38.289039611816406,38.3631477355957,37.15271759033203,37.79498672485352,763540.0,0.006493567049737248,2.769230312353371,0.3571432510837262,71.29032916901,65.82522709609268,-1.3504696069679412,-2.6951291019617543,-2.6670359764451916,-3.291177615335741,19.81584953948834,1.2104301452636719,0.8512559429962039,2.33933868408203,-0.35642754428574364,5.035104912449803,0.9914555698981431,3.6872217982659166,-2.897275608739001,96.96968751608591,40.31863627179499,1.3478831141838867,8,-0.9387016296386719,-2.346750259399414,-2.921084403991699,-2.7172889709472656,1.2104263305664062,3,0.07096770208389924,1.0,38.04201126098633,3.1666495084159703,36.70807266235352,3.0,36.535152435302734,0.07096770208389924
154,2000-08-04,38.165523529052734,38.289039611816406,37.49855422973633,38.23963165283203,248431.0,-0.0032258861547823647,8.142573514813263,-0.15000038606163305,69.28102134342507,67.38170596208816,-1.0465691688539778,-2.3804257473611443,-2.520307475725417,-3.1315838795809015,21.073891813010277,0.7904853820800781,1.1040899741323429,2.0169666290283175,-0.7182161579882234,4.752149416044858,0.6493752355200471,3.384558022536588,-2.570280045115055,91.91906271984077,36.436688631688895,1.3675913935082704,8,-0.815185546875,-2.223234176635742,-2.7728662490844727,-2.519664764404297,-0.12351226806640625,4,0.08090615533665968,2.769230312353371,38.289039611816406,1.0,38.04201126098633,3.1666495084159703,36.70807266235352,0.08090615533665968
155,2000-08-07,37.54795837402344,37.77028274536133,36.65866470336914,37.44915008544922,443870.0,-0.016181231067331936,3.090914195867026,-1.3332990168322438,64.24241516695193,67.17039611244255,-0.2284157412457546,-1.4890043508860558,-1.9101183924956615,-2.477221576934461,20.95722100669325,1.5068588256835938,1.3574202884397195,1.1770780563354464,-1.216816460542148,3.570972573213041,-0.019869202103350858,2.3740253147742436,-1.7614441780770989,59.259103916480946,3.0796304939486348,1.1969472584387957,8,-0.4075908660888672,-1.6056690216064453,-2.155301094055176,-1.5315608978271484,0.864593505859375,0,0.10394736467806664,8.142573514813263,38.165523529052734,2.769230312353371,38.289039611816406,1.0,38.04201126098633,0.10394736467806664
156,2000-08-08,37.79498672485352,38.04201126098633,36.90569305419922,36.90569305419922,310272.0,0.006579008860332136,-1.5555522192147493,9.000193035286923,66.66665120873311,67.62099139773696,-0.49236870371512964,-1.5837676816235486,-2.1219863692452208,-2.692742523031633,21.243912893683323,1.1363182067871094,1.460203483211103,1.2758907318115291,-1.0832998283098902,3.6350812919329485,0.09629545175081944,2.455486011872239,-1.828678059619044,66.66666666666708,7.014000774898946,1.1795952800607081,8,-0.6546192169189524,-1.8526973724365305,-2.402329444885261,-1.7415351867675852,0.2470245361328054,1,0.09673195542591029,3.090914195867026,37.54795837402344,8.142573514813263,38.165523529052734,2.769230312353371,38.289039611816406,0.09673195542591029
157,2000-08-09,38.289039611816406,38.46195602416992,37.49855422973633,37.99260711669922,343427.0,0.013071915874969697,2.0000118788829098,0.3333347631936762,68.19483708193044,67.91731208391688,-0.8946168840988662,-1.9481274728717324,-2.572820203786023,-3.1244851171549755,22.358377362587404,0.9634017944335938,1.5894680859529018,1.6241981506347685,-0.7965183374318201,4.044914638701357,0.4138399066014742,2.8345563946680628,-2.153724145451072,90.41106612342983,27.374037789949554,1.2103582440332925,8,-1.0992679595947266,-2.346750259399414,-2.8963823318481445,-2.2355880737304688,1.3339385986328125,2,0.0658064237167939,-1.5555522192147493,37.79498672485352,3.090914195867026,37.54795837402344,8.142573514813263,38.165523529052734,0.0658064237167939
158,2000-08-10,37.622066497802734,38.23963165283203,37.42444610595703,37.572662353515625,361393.0,-0.017419426571562147,-3.714280986995224,0.16666237710403048,58.05470011814184,65.66592890735998,-0.08561733594828524,-1.1350675647023536,-1.9108980833372797,-2.397658696703118,23.802890523446234,0.864593505859375,1.4858060930843777,0.8275363922119112,-1.5001451970453488,3.155217981469171,-0.3363044024167152,1.9913771868405377,-1.3278846383743996,53.42463435169085,-8.345131325151435,1.163840794628629,8,-0.4322948455810547,-1.6797771453857422,-2.2294092178344727,-1.5686149597167969,2.692584991455078,3,0.043335500824900786,2.0000118788829098,38.289039611816406,-1.5555522192147493,37.79498672485352,3.090914195867026,37.54795837402344,0.043335500824900786
159,2000-08-11,38.23963165283203,38.38784790039063,37.00450134277344,37.74557876586914,290076.0,0.016414971651420807,2.4999927613513626,10.00023164234422,62.427725025942,65.65284834878754,-0.643007014670836,-1.5807580518156215,-2.5511294118551717,-2.9440720188532055,25.126999357201818,1.3833465576171946,1.4588200275113294,1.2845346450805692,-0.9721081818845008,3.5411774720456393,0.1562132315980378,2.4128560585631007,-1.796115383924473,87.67118940942034,24.82325988727633,1.1283214134825343,8,-0.8275356292724609,-2.297342300415039,-2.7172861099243164,-2.1861801147460938,0.8892936706542969,4,0.032945774713221576,-3.714280986995224,37.622066497802734,2.0000118788829098,38.289039611816406,-1.5555522192147493,37.79498672485352,0.032945774713221576
160,2000-08-14,38.31373977661133,38.58546829223633,37.86909484863281,38.43725204467773,361779.0,0.0019379926159359684,2.411750813000745,-0.24999806969183122,55.172399103485255,65.0737121657727,-0.48979809589724965,-1.490012248875047,-2.6339717475047877,-2.9620466502189515,27.013086137158272,0.7163734436035156,1.449367800228913,1.205486679077147,-0.9786957257880786,3.3896690839423727,0.1133954766445342,2.29757788150976,-1.7298491627933004,83.82351939283694,21.034872599286956,1.0920912024326137,8,-0.6916732788085938,-2.371450424194336,-2.7913942337036133,-2.2602882385253906,-1.5809669494628906,0,-0.0070921950508959775,2.4999927613513626,38.23963165283203,-3.714280986995224,37.622066497802734,2.0000118788829098,38.289039611816406,-0.0070921950508959775
161,2000-08-15,38.43725204467773,38.73368453979492,37.94319915771485,38.73368453979492,205201.0,0.0032237069204557045,4.333324754208013,2.400024708135349,59.78257463855687,63.9014058729085,-0.3824500899149115,-1.434132268891922,-2.7585922140236363,-3.019459870514531,29.036844869677125,0.790485382080071,1.2729062352231182,1.1684320449829002,-0.902316806174781,3.2391808961405815,0.13305761940405603,2.2038064705617444,-1.7214095466438621,82.85707982660257,18.7843732044021,1.0353744255788409,8,-0.741077423095696,-2.445556640624993,-3.3286752700805593,-2.6678810119628906,-3.161933898925774,1,-0.0006426100587576533,2.411750813000745,38.31373977661133,2.4999927613513626,38.23963165283203,-3.714280986995224,37.622066497802734,-0.0006426100587576533
162,2000-08-16,38.04201126098633,38.63487243652344,37.44915008544922,38.63487243652344,1042406.0,-0.010282753388093147,3.0,1.9999871313120434,60.21896740625185,62.67125456593537,0.014293844197666772,-0.8469016041692399,-2.3475733832497028,-2.5703969532453073,30.93281326331606,1.1857223510742188,1.3193328019994723,0.6237405776977525,-1.1890356854715094,2.4365168408670144,-0.2826475538868749,1.5301287092823799,-1.202133991789573,60.0,-6.740088056858895,0.9063881315846308,8,-0.3458366394042969,-1.346292495727539,-2.976663589477539,-2.2726402282714915,-3.2113380432128835,2,0.0,4.333324754208013,38.43725204467773,2.411750813000745,38.31373977661133,2.4999927613513626,38.23963165283203,0.0
163,2000-08-17,37.44915008544922,37.94319915771485,37.25152969360352,37.94319915771485,670295.0,-0.015584380422733135,1.8000030885168137,0.8333301161406677,50.1872760986421,60.54972731651504,0.5313665799675533,-0.07705513817711562,-1.7399234844780551,-1.9124151448065518,32.271000849322455,0.7904815673828054,1.3718171000392516,-0.08398780822754048,-1.550056720118711,1.38208110366363,-0.8170222641731257,0.6490466477180448,-0.49268013135935007,25.71438026009552,-41.361014587811056,0.7330344559455844,8,0.2470245361328125,-0.7163772583007812,-2.6802330017089844,-1.679779052734382,-1.284534454345696,3,0.05804746222650947,3.0,38.04201126098633,4.333324754208013,38.43725204467773,2.411750813000745,38.31373977661133,0.05804746222650947
164,2000-08-18,37.39974212646485,37.622066497802734,36.93039321899414,37.10331344604492,1042471.0,-0.0013193345876110207,-1.1538424988269673,-0.5999984557415586,57.51070202216698,59.80175918931672,0.5148689347502469,0.0610888666384497,-1.6425488527397434,-1.7912019023452928,32.18956957870357,0.6916732788085938,1.2201747118398032,-0.1877414703369098,-1.53946707311448,1.1639841324406603,-0.8636042717256913,0.4881213310518717,1.3833465576171804,26.02734799734344,-44.87295658073775,0.6758628013887843,8,0.41994667053221946,-0.6669692993164134,-2.7296361923217844,-1.6303710937500142,-2.272636413574226,4,0.0779392904083771,1.8000030885168137,37.44915008544922,3.0,38.04201126098633,4.333324754208013,38.43725204467773,0.0779392904083771
165,2000-08-21,37.54795837402344,37.54795837402344,37.00450134277344,37.078609466552734,162244.0,0.0039630285967589,1.3157911847655583,1.5833451297823498,57.32754862212624,58.76408112413817,0.40974136954211815,0.027103897699930712,-1.740087172914798,-1.8865323978846718,32.103737661034614,0.54345703125,1.0290130096591596,-0.11116275787353658,-1.2728627024525778,1.0505371867055047,-0.6920127301630572,0.46968721441598404,1.1980764007568325,34.24655505772949,-39.81777817376068,0.5808499722895192,8,0.28408050537109375,-0.815185546875,-2.877852439880371,-1.7785873413086009,-1.5809669494628906,0,0.04210527064386649,-1.1538424988269673,37.39974212646485,1.8000030885168137,37.44915008544922,3.0,38.04201126098633,0.04210527064386649
166,2000-08-22,38.09141540527344,39.62297821044922,37.86909484863281,38.04201126098633,1351319.0,0.014473677259266848,-7.875097723170767,0.10526101904305209,50.499988032098685,56.79798678526797,-0.0974982896466372,-0.5011932316420058,-2.2223208927272964,-2.410877413432445,31.294508232408592,2.0750198364257812,0.8723592666611708,0.4063566207885714,-0.7702840119017935,1.5829972534789363,-0.18196369555661107,0.9946769371337538,-1.1610221862792969,43.1192400597865,-26.521617687982804,0.588320316345183,8,0.1852703094482422,-0.9386978149414062,-3.4892425537109375,-2.322044372558601,-2.3714485168457102,1,-0.03566794679771623,1.3157911847655583,37.54795837402344,-1.1538424988269673,37.39974212646485,1.8000030885168137,37.44915008544922,-0.03566794679771623
167,2000-08-23,39.647682189941406,40.16643524169922,38.04201126098633,38.53606414794922,1412326.0,0.04085610282815888,-1.0235270606616644,22.50050189174581,60.86953867939504,57.11074662540722,-1.6100926260958346,-1.9574270278634316,-3.7091671721888986,-3.9092062739799474,30.56040181142055,2.1244239807128906,0.8350443700346233,1.8354049682617202,0.4015241484716583,3.269285788051782,1.1184645583666892,2.552345378156751,-2.6634372711181626,83.96952054027483,17.050872164143414,0.71694040989503,8,-1.0992679595947266,-2.223236083984375,-5.045509338378906,-3.8783111572265696,-4.026527404785156,2,-0.11028044522861713,-7.875097723170767,38.09141540527344,1.3157911847655583,37.54795837402344,-1.1538424988269673,37.39974212646485,-0.11028044522861713
168,2000-08-24,39.4500617980957,40.51227188110352,39.05481719970703,40.2652473449707,910551.0,-0.0049844122261412105,1.2264224610148815,-0.7333324182234973,60.1562584828016,56.85836145394718,-1.2582171011059842,-1.6231810389375312,-3.4398059671112193,-3.6557866612513337,30.3882884425964,1.4574546813964915,0.7521293332590844,1.4982147216796875,-0.004623930218741634,3.0010533735781166,0.7467953957304729,2.249634047628902,-2.338529266357419,70.34488928270171,6.316455873249581,0.7514193259492129,8,-0.728729248046875,-1.8526973724365234,-4.847888946533203,-3.6806907653808665,-4.17474365234375,3,-0.11709458413434581,-1.0235270606616644,39.647682189941406,-7.875097723170767,38.09141540527344,1.3157911847655583,37.54795837402344,-0.11709458413434581
169,2000-08-25,40.06762313842773,40.56167602539063,39.27714157104492,39.52416610717773,551356.0,0.015654255334064837,-1.4761964290967327,-0.6666666666666666,69.92185261481579,58.49718962187279,-1.7759712906039198,-2.142411630763661,-3.966618587969357,-4.214968893561178,30.154722652829435,1.2845344543457102,0.6228162212778727,1.983617210388175,0.23180453207729812,3.735429888699052,1.1077108712327401,2.85952354954361,-2.752046245727527,86.11108728010498,20.592075322096235,0.8759063391554378,8,-1.3215885162353445,-2.186178207397454,-5.465450286865227,-4.298252105712891,-3.655982971191399,4,-0.09741050757714997,1.2264224610148815,39.4500617980957,-1.0235270606616644,39.647682189941406,-7.875097723170767,38.09141540527344,-0.09741050757714997
170,2000-08-28,40.04292297363281,40.43816375732422,39.59827423095703,39.96881484985352,323870.0,-0.0006164619425909068,-1.060599821242226,0.1363642744833652,68.42104605050517,59.45701977875594,-1.6541422724580812,-1.9409577736928085,-3.8790509409164358,-4.125524158502714,30.43958930780299,0.8398895263671875,0.6603561711254287,1.7835285186767607,-0.017068606054493785,3.584125643408015,0.8832299563111334,2.683827081042388,-2.4676581503173765,80.73398654660215,14.725633437288451,0.9002985623656268,8,-1.2968883514404297,-1.8032913208007812,-4.965224266052246,-4.273551940917976,-3.581878662109375,0,-0.12276369694537836,-1.4761964290967327,40.06762313842773,1.2264224610148815,39.4500617980957,-1.0235270606616644,39.647682189941406,-0.12276369694537836
171,2000-08-29,40.31465148925781,40.78400039672852,39.62297821044922,39.919410705566406,764208.0,0.006785931082102126,-1.3499957533220748,5.333299016832755,67.2268787608634,60.235676595935,-1.823294634245066,-2.0328625878117634,-4.059567478400908,-4.323959847762708,30.815976123173293,1.161022186279304,0.6148729402810034,1.8749280929565444,0.007347380536614878,3.742508805376474,0.9411377367465761,2.8087184491665127,-2.500473769776363,82.88290418978382,19.136748200430638,0.9337903562099659,8,-1.4574546813964844,-1.963857650756836,-4.884941101074219,-4.545280456542976,-5.286357879638672,1,-0.10784317621735451,-1.060599821242226,40.04292297363281,-1.4761964290967327,40.06762313842773,1.2264224610148815,39.4500617980957,-0.10784317621735451
172,2000-08-30,40.09232711791992,40.70989227294922,39.919410705566406,40.51227188110352,428361.0,-0.005514728842369698,-1.0645199856533694,-1.0625036193417803,72.72728548966774,62.74012208382673,-1.4299187755492042,-1.7381750506662215,-3.73399222294249,-4.028891372184162,30.50024124268233,0.7904815673828125,0.6493651355868622,1.5500879287719727,-0.44622754677872223,3.5464034043226675,0.5519301909966288,2.5482456665473165,-1.9811671307137644,59.99999999999975,-4.843076104378419,0.9981577377753474,8,-1.2351303100585938,-1.7415332794189453,-3.754796028137207,-4.15003776550293,-4.767601013183594,2,-0.10905728212363852,-1.3499957533220748,40.31465148925781,-1.060599821242226,40.04292297363281,-1.4761964290967327,40.06762313842773,-0.10905728212363852
173,2000-08-31,41.006324768066406,41.006324768066406,39.47476196289063,40.01821899414063,694025.0,0.022797320980102453,2.0999976836302006,-2.352942245153732,74.13794939654478,64.58759401431315,-1.9961878096437502,-2.569924074760351,-4.508894933327042,-4.879079881445847,29.73615732713683,1.5315628051757741,0.667174299130636,2.328221321105957,0.053949462922766145,4.602493179289148,1.191085392014358,3.465357250197556,-2.627880739908015,100.0,36.472946546261646,1.137135929091596,8,-2.0009117126464844,-2.5443687438964844,-4.668793678283691,-5.064035415649414,-5.434574127197266,3,-0.13132535074452334,-1.0645199856533694,40.09232711791992,-1.3499957533220748,40.31465148925781,-1.060599821242226,40.04292297363281,-0.13132535074452334
174,2000-09-01,41.25334930419922,41.64859390258789,40.75929641723633,41.006324768066406,780271.0,0.006024059398885173,-1.4,0.2499980696918474,74.89540776273104,66.53957836326924,-1.8317168996336406,-2.7128442629577307,-4.654886058900438,-5.064944219801831,29.086754588145837,0.8892974853515625,0.7282587158313873,2.4208545684814453,-0.11150043928624598,4.953209576249137,1.1546770645975997,3.687032072365291,-2.5595595872518686,81.8180701474229,19.996744841767345,1.2661775038838474,9,-1.4945049285888672,-2.4702587127685547,-4.915818214416504,-5.311059951782227,-6.126243591308594,4,-0.1449102014569943,2.0999976836302006,41.006324768066406,-1.0645199856533694,40.09232711791992,-1.3499957533220748,40.31465148925781,-0.1449102014569943
175,2000-09-04,41.45096969604492,42.3896713256836,41.278053283691406,41.376861572265625,810311.0,0.004790408419652614,-7.181943255043502,0.30000308851689417,75.20662317242527,69.28476004552776,-1.5840523074945736,-2.7437414297714753,-4.7470935839074855,-5.198451055091567,29.708006299811174,1.136322021484382,0.9422810444185004,2.4233243942260714,-0.2874962832127821,5.134145071664925,1.0679140555066482,3.7787347329454946,-2.343507393107899,67.79654140809214,8.279349292949142,1.3554103387194258,9,-1.235128402709961,-2.2973403930664062,-5.113438606262207,-5.50868034362793,-6.620296478271477,0,-0.12157326030636684,-1.4,41.25334930419922,2.0999976836302006,41.006324768066406,-1.0645199856533694,40.09232711791992,-0.12157326030636684
176,2000-09-05,41.45096969604492,41.72269821166992,40.51227188110352,40.51227188110352,554811.0,0.0,-1.5789477961914136,12.66659803366439,80.53097587007547,71.46936417782558,-1.1816463987351966,-2.5885153245908867,-4.635525553354668,-5.119092668634792,29.793520312133904,1.2104263305663991,1.1343083465640902,2.240525245666504,-0.6097877535022818,5.09083824483529,0.8153687460821075,3.6656817452509003,-1.8183539494684453,67.79654140809214,7.995887045069537,1.4251564995843942,9,-0.7287254333496094,-2.0750160217285156,-5.113438606262207,-5.50868034362793,-6.867321014404297,1,-0.12038139086038324,-7.181943255043502,41.45096969604492,-1.4,41.25334930419922,2.0999976836302006,41.006324768066406,-0.12038139086038324
177,2000-09-06,40.8087043762207,41.5003776550293,40.75929641723633,41.5003776550293,510156.0,-0.015494578885219656,1.142865021674627,-0.7368433885741743,79.82457863313583,73.65473308341828,-0.39936849216545056,-1.8422578891208659,-3.9290622163345432,-4.403159084825546,29.590793746391814,0.7410812377929688,1.3277102092556845,1.4722766876220703,-1.4288433249764694,4.37339670022061,0.02171668132280047,2.92283669392134,-0.7349597369870864,45.76274069983198,-17.591595124147872,1.4505600062992707,9,0.024702072143554688,-1.284536361694336,-4.471173286437988,-4.866415023803711,-7.262565612792976,2,-0.14164651524613991,-1.5789477961914136,41.45096969604492,-7.181943255043502,41.45096969604492,-1.4,41.25334930419922,-0.14164651524613991
178,2000-09-07,39.252437591552734,40.2652473449707,39.05481719970703,40.191139221191406,1778265.0,-0.038135657783215704,1.2272706533908448,1.3571460086698508,62.9757852028818,72.88294781542561,1.2582340033335342,-0.1661012184843358,-2.3165977839868006,-2.7973029277742114,28.790716631296537,1.7538871765136719,1.5146904772150123,-0.16550865173339702,-2.9532063191870677,2.6221890157202736,-1.5593574854602323,1.2283401819934383,3.1372337341308665,5.925908132123546,-59.582686544375825,1.3938488337268367,9,1.4698066711425781,0.2717304229736328,-2.78521728515625,-3.310148239135742,-6.645000457763679,3,-0.10006286813794374,1.142865021674627,40.8087043762207,-1.5789477961914136,41.45096969604492,-7.181943255043502,41.45096969604492,-0.10006286813794374
179,2000-09-08,39.49946594238281,39.77119445800781,38.58546829223633,39.746490478515625,1763010.0,0.006293325102521452,6.999974262624183,0.26315554200954994,63.48124395871744,72.33408091633808,1.0305058110568126,-0.33087050410424723,-2.505788414209121,-2.992802007309237,28.360692265141168,1.1857261657714844,1.5213678395293186,0.018527984619140625,-2.713440186566295,2.7504961558045764,-1.3474561009735737,1.384512070211855,2.8235083007812563,24.025995513658028,-43.560079798803,1.3659840855927177,9,0.9881038665771484,0.024702072143554688,-2.853152275085449,-3.5571765899658203,-7.855428695678711,4,-0.09943717485302106,1.2272706533908448,39.252437591552734,1.142865021674627,40.8087043762207,-1.5789477961914136,41.45096969604492,-0.09943717485302106
180,2000-09-11,38.04201126098633,40.191139221191406,38.04201126098633,39.77119445800781,1011636.0,-0.036898085749373144,-1.485714600866985,7.000046327753413,49.69697621996845,70.38631396734975,2.4298024114884313,1.1649086526801398,-0.9982755939491739,-1.4917699471498054,27.76492259651328,2.149127960205078,1.5140889265779975,-1.4253402709960952,-4.184318134552086,1.3336375925598958,-2.804829202774094,-0.04585133921809614,4.131462744140634,0.0,-67.76120764998913,1.3794889317779961,9,2.173830032348633,1.482156753540039,-1.3956975936889648,-2.099721908569336,-4.5699806213378835,0,-0.07662332908999114,6.999974262624183,39.49946594238281,1.2272706533908448,39.252437591552734,1.142865021674627,40.8087043762207,-0.07662332908999114
181,2000-09-12,38.41255187988281,38.88190078735352,37.42444610595703,38.48666000366211,1069711.0,0.009740300436651417,2.3714366393554345,0.04285730043349254,41.13474944281074,66.87603218436564,1.9680343892150134,0.8352461860683036,-1.2998822460693304,-1.8216581305599746,27.1979031262361,1.4574546813964915,1.389491660961525,-1.0535646438598647,-3.8145054214507184,1.707376133730989,-2.434035032655295,0.3269057449355657,3.513034360595711,24.242452603275115,-39.75549099886027,1.3804703887954273,9,1.4945068359375,1.2351303100585938,-1.8712234497070312,-2.4702625274658203,-5.1628456115722585,1,-0.09324761013821758,-1.485714600866985,38.04201126098633,6.999974262624183,39.49946594238281,1.2272706533908448,39.252437591552734,-0.09324761013821758
182,2000-09-13,38.04201126098633,38.832496643066406,37.69617462158203,38.53606414794922,549037.0,-0.00964634216584137,1.090906857497833,6.666649508416122,40.138394622380375,63.09830387612515,2.2542061435095206,1.2709490222058832,-0.8513466464605983,-1.4374505746526438,27.279738343410198,1.136322021484375,1.266506575156093,-1.424105262756349,-4.185046040347203,1.3368355148345046,-2.8045756515517795,-0.043634873960918696,3.523483768730479,21.739118758048555,-39.74347517556371,1.3804703887954273,9,1.8650474548339844,1.618021011352539,-1.5006828308105469,-2.099721908569336,-2.692584991455078,2,-0.0909090362131405,2.3714366393554345,38.41255187988281,-1.485714600866985,38.04201126098633,6.999974262624183,39.49946594238281,-0.0909090362131405
183,2000-09-14,39.62297821044922,39.89470672607422,38.04201126098633,38.38784790039063,911646.0,0.04155844806986431,1.0833336907984197,-2.499996139383677,47.25611119716427,60.02727092439551,0.5100083530351114,-0.14631141377384438,-2.3335431486449636,-2.9835856985464417,27.42842758095985,1.8526954650878906,1.167665562164558,0.04817028045654581,-2.5444689735685415,2.640809534481633,-1.2481493465559979,1.3444899074690895,1.6112329053668049,79.46425616872015,20.22550565737984,1.2963196270125452,9,0.28408050537109375,0.03705406188964844,-3.056947708129883,-3.6806888580322266,-2.0750198364257812,3,-0.15336654944879768,1.090906857497833,38.04201126098633,2.3714366393554345,38.41255187988281,-1.485714600866985,38.04201126098633,-0.15336654944879768
184,2000-09-15,40.31465148925781,40.75929641723633,39.40065383911133,39.96881484985352,2293084.0,0.0174563677453754,1.2000055593132395,0.2800001235399085,51.54929369155239,57.39867875985408,-0.3674650322092816,-0.641289325518585,-2.890092356243713,-3.636840329159,28.241266751254564,1.358642578125,1.070149080162821,0.5940980911254883,-1.804149924889785,2.9923461071407615,-0.6050259168821484,1.793222099133125,0.6147784257694937,86.66672004813483,28.901632001440134,1.1991240080076375,9,-0.7410793304443359,-0.6546192169189453,-3.7486209869384766,-4.37236213684082,-3.581878662109375,4,-0.1911765095506881,1.0833336907984197,39.62297821044922,1.090906857497833,38.04201126098633,2.3714366393554345,38.41255187988281,-0.1911765095506881
185,2000-09-18,39.12892532348633,40.51227188110352,38.980712890625,40.51227188110352,1222028.0,-0.029411792536205628,1.2142809869952114,-4.000000000000103,43.87755061842783,53.32607595411545,0.5076221222938528,0.7051028008868983,-1.5451945454831133,-2.419200421296388,28.964229067902274,1.5315589904785227,0.8470846256405409,-0.6706764221191435,-2.862765123752574,1.521412279514287,-1.7667207729358623,0.42536792869757534,1.63037109375,51.11111619506046,-3.333116616229532,1.096044350816716,9,0.33348655700683594,0.5311069488525391,-2.451732635498047,-3.186635971069336,-2.5690689086914062,0,-0.19128785201492815,1.2000055593132395,40.31465148925781,1.0833336907984197,39.62297821044922,1.090906857497833,38.04201126098633,-0.19128785201492815
186,2000-09-19,36.73277282714844,39.12892532348633,36.06580352783203,39.12892532348633,2733351.0,-0.061237370475382025,1.55670021030444,1.7321418722906627,35.83334218058758,48.438160792721206,2.4184398672050236,3.1560633198950683,0.9298225975262042,-0.0015882639392899023,28.367175131469068,3.063121795654297,0.5132422106037993,-2.998896789550784,-5.479142733179863,-0.5186508459217052,-4.23901976136532,-1.7587738177362482,4.026523590087891,14.210510488299871,-37.897972158635866,1.240122971814538,9,1.6797771453857422,2.494964599609375,0.04940509796142578,-0.7904834747314453,-1.2351303100585938,1,-0.08876929065071959,1.2142809869952114,39.12892532348633,1.2000055593132395,40.31465148925781,1.0833336907984197,39.62297821044922,-0.08876929065071959
187,2000-09-20,35.27531814575195,37.39974212646485,35.07769775390625,37.39974212646485,1559056.0,-0.039677230146897835,1.1860460940375748,0.8865979873817366,26.892434507115695,44.42889960430275,3.361988929949206,4.499866595115115,2.433312268137797,1.4670967745685815,27.578655034826237,2.322044372558601,0.08948732132706283,-4.2377332687377915,-7.4204606955059305,-1.0550058419696526,-5.829096982121861,-2.646369555353722,5.23695373535157,3.4782532796829857,-40.813657765837036,1.5913637133840697,9,2.643178939819336,3.4583663940429688,1.5686168670654297,0.6669712066650391,-1.5068588256835938,2,-0.05742292299312213,1.55670021030444,36.73277282714844,1.2142809869952114,39.12892532348633,1.2000055593132395,40.31465148925781,-0.05742292299312213
188,2000-09-21,34.830673217773445,35.81877517700195,34.08959579467773,35.37413024902344,1885774.0,-0.012604987037715953,1.413796041386004,0.25581382821127063,24.50982232667934,40.09874164518741,3.4793344639084296,4.8282406847011785,2.930923568467726,1.916161754276267,26.704677367343464,1.7291793823242259,-0.41319177928611595,-4.451408767700187,-8.261923064795468,-0.6408944706049056,-6.356665916247827,-2.546151619152546,5.0294497680664065,11.111104756174626,-27.259420350611194,1.905257148547641,9,2.5937728881835866,3.4089603424072195,2.3652734756469656,1.1116161346435476,-1.0128059387207173,3,0.01489356948441345,1.1860460940375748,35.27531814575195,1.55670021030444,36.73277282714844,1.2142809869952114,39.12892532348633,0.01489356948441345
189,2000-09-22,36.16461563110352,36.26342391967773,34.08959579467773,34.830673217773445,2377235.0,0.03829792220752681,1.838712891262329,-2.45454992138368,30.75542056038428,37.99412434967805,1.8132821701403472,3.3591264571222936,1.6665401067357877,0.5881301466875968,25.62439490206242,2.173828125,-0.8760718901439901,-2.9223159790038977,-6.956640795070726,1.1120088370629304,-4.939478387037312,-0.9051535709704837,2.8876335479736284,32.30771423785968,-2.243929205399276,2.017162408033414,9,1.2598304748535085,2.0750179290771413,1.0498580932617116,-0.22232627868653054,-1.3339424133300781,4,0.03825127735438083,1.413796041386004,34.830673217773445,1.1860460940375748,35.27531814575195,1.55670021030444,36.73277282714844,0.03825127735438083
190,2000-09-25,35.127105712890625,36.55985641479492,35.102401733398445,36.16461563110352,841561.0,-0.028688537126897673,-1.6818119601725563,-0.7777771422852049,28.595341174222426,36.60085676427936,2.675150529579213,4.2261496663992375,2.7558199000077224,1.6153226628679676,24.400025620762616,1.4574546813964773,-1.1877350870723262,-3.7140350341796875,-8.087832086467657,0.6597620181082817,-5.900933560323672,-1.5271365080357029,3.230371992370607,20.5882531055314,-9.355035866949137,2.186898526143983,9,2.2973403930664062,3.112527847290039,2.149125099182129,0.8151836395263672,2.791393280029297,0,0.04571020246819191,1.838712891262329,36.16461563110352,1.413796041386004,34.830673217773445,1.1860460940375748,35.27531814575195,0.04571020246819191
191,2000-09-26,35.96699142456055,35.96699142456055,35.151805877685554,35.32472610473633,614742.0,0.023909903609328875,1.5384697623035308,-0.6190449927751202,33.828384604407475,35.89974454006014,1.622504278499619,3.2083410149140335,1.9793273963644324,0.7691098559832454,22.891376231990193,0.8398857116699219,-1.5322536148755859,-2.656766319274901,-7.152667871114204,1.8391352325644021,-4.904717095194549,-0.40881554335525294,1.7929828132189911,56.71639382991348,27.585528277178625,2.247950775919651,9,1.4574546813964844,2.272642135620117,1.3154144287109375,-0.024702072143554688,2.099723815917976,1,0.016483585831133185,-1.6818119601725563,35.127105712890625,1.838712891262329,36.16461563110352,1.413796041386004,34.830673217773445,0.016483585831133185
192,2000-09-27,35.71996688842773,36.21401977539063,35.37413024902344,36.01639938354492,367483.0,-0.006868090055598519,1.428573004334896,-0.46154211657936794,37.07053557216776,34.76801391506053,1.6824338022418743,3.279126464025424,2.293756190112582,1.0138286524092948,21.225555813726,0.8398895263671946,-1.6710554428445192,-2.6851728439331097,-7.303940046845625,1.9335943589794056,-4.994556445389364,-0.37578924247685563,1.5261543673175595,65.99996293802602,32.532054971807895,2.3093836014562568,9,1.704479217529304,2.519666671752937,1.9947347640991282,0.6422672271728587,1.3339424133300852,2,-0.006224092313196095,1.5384697623035308,35.96699142456055,-1.6818119601725563,35.127105712890625,1.838712891262329,36.16461563110352,-0.006224092313196095
193,2000-09-28,35.62115478515625,35.91758728027344,35.127105712890625,35.81877517700195,495838.0,-0.0027662988484876694,2.999961394060476,0.6666623771040145,35.648990902767125,33.0013136051955,1.2894945033205119,3.1134368628001994,2.4570287016914563,1.105398229558098,20.20715804029956,0.7904815673828125,-1.7808657897128413,-2.514726448059079,-7.122870396008722,2.0934174998905632,-4.8187984220339,-0.21065447408425797,1.1830529060395776,61.999894991074356,26.208358535939645,2.3040719739748203,9,1.679779052734375,2.618478775024414,2.3652753829956055,1.012807846069336,1.7538871765136719,3,-0.05201110060193581,1.428573004334896,35.71996688842773,1.5384697623035308,35.96699142456055,-1.6818119601725563,35.127105712890625,-0.05201110060193581
194,2000-09-29,35.27531814575195,35.942291259765625,34.97888946533203,35.942291259765625,580210.0,-0.00970874306265923,1.8888774500551924,3.375021716050574,38.84461906279493,32.44209898790295,0.9446700103910644,3.1499508884324356,2.827207189782939,1.4348080804035988,18.717513215501143,0.9634017944335938,-1.8752854739196039,-2.561661529541013,-7.093271601052244,1.9699485419702185,-4.827466565296632,-0.2958564937853936,1.1488438799313414,18.749834113902825,-20.678094090571737,2.265805035755616,9,1.3339424133300781,2.964315414428711,2.884030342102051,1.5315628051757812,1.6550750732421875,4,-0.04131644853427752,2.999961394060476,35.62115478515625,1.428573004334896,35.71996688842773,1.5384697623035308,35.96699142456055,-0.04131644853427752
195,2000-10-02,36.41164016723633,36.41164016723633,34.608348846435554,34.682456970214844,689777.0,0.03221294891769011,1.085714600866977,-2.592583060231179,42.40150055758091,33.17189436312444,-0.6902175362995564,1.7041081044412607,1.7353039249436932,0.2865280207257541,16.538631951099624,1.8032913208007741,-2.142760207108779,-1.173373031616208,-5.409669912003274,3.0629238487708577,-3.2915214718097374,0.9447754085773212,-2.322044372558601,100.0,56.22839022318655,2.1181484401935324,10,-0.6669712066650391,1.827993392944336,1.902099609375,0.41994285583496094,0.5187530517578125,0,-0.04341927312808769,1.8888774500551924,35.27531814575195,2.999961394060476,35.62115478515625,1.428573004334896,35.71996688842773,-0.04341927312808769
196,2000-10-03,36.46104431152344,36.46104431152344,35.44823837280273,36.31282806396485,602523.0,0.0013568228198510557,12.666598033664583,0.08571460086698096,43.84615361771467,35.05564093096877,-0.8741456076445147,1.3298877330364718,1.6848231272894196,0.2237539730200382,15.295762145483478,1.0128059387207102,-2.5419089996065054,-0.8744726181030273,-4.722020631100868,2.9730753948948134,-2.7982466246019513,1.0493013883958966,-2.325007629394541,100.0,51.23381801008594,1.923774006498922,10,-1.1363182067871094,1.7785892486572266,2.0317888259887695,0.37053871154785156,0.3705406188964844,1,0.03997292751529491,1.085714600866977,36.41164016723633,1.8888774500551924,35.27531814575195,2.999961394060476,35.62115478515625,0.03997292751529491
197,2000-10-04,35.02829360961914,36.31282806396485,35.02829360961914,35.81877517700195,638934.0,-0.03929538303025182,-2.2500048257890346,-5.333299016832499,31.906615604304548,35.877506850704904,0.5809754732640187,2.4320742465753895,3.114957122279087,1.6275679504758074,14.084059365177978,1.4327507019042969,-2.8359203175770347,-2.018202781677246,-5.628329273446042,1.5919237100915495,-3.823266027561644,-0.21313953579284828,-0.7992566223144593,22.666691374648902,-21.298654505817172,1.8050632458843983,10,0.2964324951171875,3.2113399505615234,3.5757017135620117,1.9144515991210938,1.1116180419921875,2,0.08674192539099312,12.666598033664583,36.46104431152344,1.085714600866977,36.41164016723633,1.8888774500551924,35.27531814575195,0.08674192539099312
198,2000-10-05,35.32472610473633,35.52234649658203,35.003589630126946,35.32472610473633,361289.0,0.008462658741554607,1.6250168902615938,-0.0,29.718881604182997,35.76233585557143,0.40453561518997816,1.9249956506046573,2.8336330919946633,1.2981066750111836,14.783629941548481,0.5187568664550852,-2.8308010266949495,-1.5253847122192354,-5.056711690349076,2.0059422659106048,-3.2910482012841555,0.24027877684568466,-1.0064088244628948,38.66675726260238,0.09859948447228817,1.7656634890649214,10,0.25937652587890625,2.914907455444336,3.279269218444824,1.6180191040039062,0.9386978149413991,3,0.0489510716061754,-2.2500048257890346,35.02829360961914,12.666598033664583,36.46104431152344,1.085714600866977,36.41164016723633,0.0489510716061754
199,2000-10-06,35.57175064086914,35.942291259765625,35.07769775390625,35.07769775390625,795693.0,0.006992963948266651,-2.500003860616309,100.0,34.34782667079362,36.40150091074601,0.07215727358371993,1.442591607020816,2.580211770766894,1.03808708457926,15.814045202839361,0.864593505859375,-2.5614378753062326,-1.0819744110107408,-4.424761094710142,2.2608122726886606,-2.7533677528604414,0.5894189308389599,-1.1677242793457054,52.00000823599399,14.398053649451214,1.6713933418497,10,-0.03705406188964844,2.6678829193115234,3.1619338989257812,1.482156753540039,0.2470245361328125,4,0.0506944777333771,1.6250168902615938,35.32472610473633,-2.2500048257890346,35.02829360961914,12.666598033664583,36.46104431152344,0.0506944777333771
200,2000-10-09,35.127105712890625,35.54705047607422,34.63305282592773,35.32472610473633,477836.0,-0.012499945039748828,1.8461515617668767,-0.3999984557534765,41.46982552818599,37.25054990227695,0.5775363150135746,1.747244357968384,3.0418301920760342,1.4551865479068482,16.972314084043795,0.9386978149414134,-2.211002996205444,-1.3808740615844712,-4.722980319949912,1.9612321967809692,-3.051927190767195,0.2901790675982525,-0.64079863336719,27.027089067753213,-12.974661624607304,1.6710531291827206,10,0.4075908660888672,3.112527847290039,4.143861770629883,2.247936248779297,0.54345703125,0,0.051336068529032275,-2.500003860616309,35.57175064086914,1.6250168902615938,35.32472610473633,-2.2500048257890346,35.02829360961914,0.051336068529032275
201,2000-10-10,34.830673217773445,35.54705047607422,34.65775680541992,34.929481506347656,523013.0,-0.008438853389745593,-3.000051475634866,0.499990348421931,47.30540029581165,38.387757093792935,0.777604566437013,1.8567701549720041,3.3465669770587354,1.7197036609196559,17.6797961064209,0.8892936706542969,-2.0278500674186617,-1.4982126235961815,-4.7941566156289355,1.7977313684365726,-3.146184619612555,0.149759372420192,-0.2653766489700118,11.764692523783344,-31.49974473484704,1.6479719960163761,10,0.7040233612060476,3.0754737854003835,4.854062080383294,2.914907455444329,0.5187530517578054,1,0.060283646775717514,1.8461515617668767,35.127105712890625,-2.500003860616309,35.57175064086914,1.6250168902615938,35.32472610473633,0.060283646775717514
202,2000-10-11,34.583648681640625,34.830673217773445,31.619333267211914,34.583648681640625,1516870.0,-0.007092155083777363,12.000084934214245,-0.0,48.46626667765637,39.81189884655841,0.9459703161398991,1.930390519048757,3.5561931655389003,1.9464629481267934,19.0288952924588,3.2113399505615305,-1.7008690231196368,-1.5723190307617188,-4.852674041949932,1.7080359804264944,-3.212496536355829,0.06785847483239138,1.8773956298828125,68.57146008669851,20.36244652577335,1.6401775055941081,10,-0.5434598922729492,1.9762067794799805,5.465450286865234,3.1619319915771484,0.8892936706542969,2,0.06499997352716158,-3.000051475634866,34.830673217773445,1.8461515617668767,35.127105712890625,-2.500003860616309,35.57175064086914,0.06499997352716158
203,2000-10-12,33.54613876342773,34.287216186523445,32.73095321655273,34.08959579467773,652621.0,-0.03000001323641943,2.315791184765488,-100.0,33.12100720485891,39.17594197345441,1.8530537264562454,2.6238208457851115,4.535514026806183,2.959440949797269,21.01932199536624,1.8526954650878977,-1.5473243466180193,-2.3059869766235437,-5.351539703690094,0.7395657504430062,-3.8287633401568186,-0.7832106130902687,2.8180713272094806,44.571460086698345,-5.415608148406214,1.5227763635332743,10,0.4940500259399485,2.643176078796394,6.632648468017585,4.199441909790046,2.4949607849121165,3,0.07731956594096467,12.000084934214245,34.583648681640625,-3.000051475634866,34.830673217773445,1.8461515617668767,35.127105712890625,0.07731956594096467
204,2000-10-13,32.607437133789055,33.793163299560554,31.81695556640625,32.706249237060554,1079505.0,-0.027982404659401605,-1.3529430466704448,0.18182137241691743,33.54836588544259,38.192260343216816,2.6524522269919686,3.115231480461631,5.407900973978883,3.886441380677134,22.56607453447917,1.976207733154304,-1.4828419468091596,-2.859327888488778,-5.4427535883400395,-0.2759021886375166,-4.151040738414409,-1.5676150385631473,3.661875420379644,25.157204911484797,-27.369301851886945,1.2917128499256305,10,1.4327516555786204,3.5818777084350657,7.5157690048217844,5.138143539428718,3.853607177734382,4,0.11212125537153006,2.315791184765488,33.54613876342773,12.000084934214245,34.583648681640625,-3.000051475634866,34.830673217773445,0.11212125537153006
205,2000-10-16,31.6440372467041,33.39792251586914,30.97706794738769,33.34851837158203,2328375.0,-0.029545403495898848,1.6849318256097974,17.24972010963733,22.222233116394946,35.789602509736845,3.205544572003724,3.6776879468537302,6.312333139382936,4.820586198438434,24.693236471991433,2.420854568481449,-1.4204254181022051,-3.4484833717346177,-5.965899413083584,-0.9310673303856518,-4.707191392409101,-2.1897753510601348,4.532275721725462,14.594570003927467,-35.85690848919855,1.2587080206744843,10,2.000910758972168,4.22414493560791,8.361831665039062,6.101543426513672,3.5324726104736257,0,0.13192810695268253,-1.3529430466704448,32.607437133789055,2.315791184765488,33.54613876342773,12.000084934214245,34.583648681640625,0.13192810695268253
206,2000-10-17,33.472030639648445,34.63305282592773,31.6440372467041,32.11338424682617,1379307.0,0.05776738848753382,-1.6021529837239283,-0.7971026331661932,37.99472999688713,36.46605966446825,1.0157926754926194,1.678963944771148,4.437434000529578,2.9933919346837357,25.474833649349126,2.9890155792236257,-1.3629124326369038,-1.4574528694152775,-3.949820597095382,1.0349148582648269,-2.7036367332553297,-0.21126900557522532,2.4963125279394447,64.74359767550875,15.587259594248565,1.2461838638400535,10,-0.01235103607178445,2.396151542663567,6.3979740142822195,4.273550033569329,1.6056671142578054,1,0.06568266288236368,1.6849318256097974,31.6440372467041,-1.3529430466704448,32.607437133789055,2.315791184765488,33.54613876342773,0.06568266288236368
207,2000-10-18,33.249706268310554,34.80596923828125,32.90386962890625,33.842567443847656,1364194.0,-0.006642093924069892,-1.961539261076283,-0.4363616454356241,37.5000100537029,37.33062949219268,1.0720276633632295,1.8358801984641957,4.593374864480431,3.2160196469843783,25.722910955045204,1.902099609375,-1.4541658659572718,-1.5784966468810993,-4.1741774737499355,1.017184179987737,-2.876337060315521,-0.28065623344667756,2.518985890469331,59.35484224490133,11.3347265237647,1.2978404134344195,10,0.20997333526610618,2.6184759140014577,6.527664184570305,4.4958744049072195,1.556262969970696,2,0.06315003159056132,-1.6021529837239283,33.472030639648445,1.6849318256097974,31.6440372467041,-1.3529430466704448,32.607437133789055,0.06315003159056132
208,2000-10-19,35.34942626953125,35.34942626953125,33.916675567626946,34.08959579467773,934079.0,0.06315003159056132,1.2745134849526392,-2.1250008042982067,50.3296717096296,39.10639005206334,-1.1441385481882733,-0.23503376668136156,2.4718034282446553,1.1083054220964499,25.342495459862764,2.099720001220696,-1.5412930151223705,0.4952857017517118,-2.1108454288671084,3.101416832370532,-0.8077798635576983,1.798351267061122,0.2276009207929448,100.0,46.28310130709953,1.3030655653094114,10,-2.087367057800293,0.5187559127807617,4.43411922454834,2.3961544036865234,-0.41994476318359375,3,0.0034941467457461073,-1.961539261076283,33.249706268310554,-1.6021529837239283,33.472030639648445,1.6849318256097974,31.6440372467041,0.0034941467457461073
209,2000-10-20,37.54795837402344,37.96790313720703,34.855377197265625,35.07769775390625,1983371.0,0.06219427969576885,-1.1355957933529113,1.9607881134994758,54.61846810474103,40.56735033834724,-3.3892852182560844,-2.450240644258379,0.2566074778801948,-1.0977450536103817,24.62529100323909,3.1125259399414062,-1.282391435248833,2.6246506690979032,-0.19278545942038505,5.4420867976161915,1.2159326048387555,4.033368733357051,-6.570890426635746,93.99292428184899,44.22492216138713,1.4087180642591453,10,-3.075472831726074,-1.6797761917114258,2.2355871200561523,0.19762229919433594,-2.0256118774414062,4,-0.040131578145299995,1.2745134849526392,35.34942626953125,-1.961539261076283,33.249706268310554,-1.6021529837239283,33.472030639648445,-0.040131578145299995
210,2000-10-23,36.73277282714844,38.14082336425781,36.28812789916992,37.54795837402344,1421123.0,-0.021710515888900273,-1.1739186872507374,-0.329999814690131,51.03969712865988,40.98227220866371,-2.5953077164728597,-1.590121105941833,1.0429239873554863,-0.28818914963754594,24.076595113843425,1.8526954650878906,-1.029376257369691,1.7291817665100098,-1.2019206725133245,4.660284205533344,0.26363054699834265,3.194732986021677,-5.615888175964358,78.3269679556642,33.47075672248373,1.4655512195116676,10,-2.1738271713256836,-0.988102912902832,2.8840293884277344,1.012807846069336,-1.2598304748535156,0,-0.007397440887560003,-1.1355957933529113,37.54795837402344,1.2745134849526392,35.34942626953125,-1.961539261076283,33.249706268310554,-0.007397440887560003
211,2000-10-24,36.55985641479492,37.54795837402344,35.86818313598633,36.80688095092773,823022.0,-0.00470741517846196,-1.060604784366577,0.30302860137764925,56.485362745145544,41.87328288282917,-2.4041318691373306,-1.4445755293359213,1.1803850627244543,-0.11880959974789818,23.589582103470452,1.6797752380371094,-0.8814387654309144,1.5266221046447725,-1.4570250562973612,4.510269265586906,0.034798524173702106,3.018445685115843,-5.162014215087893,69.81132487784411,21.233365659665886,1.4918235804710673,10,-2.000910758972168,-1.5068597793579102,3.0013656616210938,1.1857242584228516,-0.9881057739257812,1,-0.03783785532202988,-1.1739186872507374,36.73277282714844,-1.1355957933529113,37.54795837402344,1.2745134849526392,35.34942626953125,-0.03783785532202988
212,2000-10-25,35.497642517089844,36.80688095092773,34.65775680541992,36.55985641479492,1073417.0,-0.029054104744110076,1.7619035946711277,4.300033973685959,50.6876156670004,43.82512826751156,-1.3394958126934782,-0.4214811794114155,2.2068113341059075,0.9443044654763639,23.537571883999824,2.1491241455078054,-0.8455607082837275,0.4755244255065918,-2.4989924747485475,3.450041325761731,-1.0117340246209778,1.9627828756341614,-3.8300810708007837,37.4268852695888,-11.892345907011084,1.4872584501275714,10,-0.9386968612670898,-0.9386968612670898,3.3225011825561523,2.2479381561279297,-0.41994476318359375,2,-0.011830215569425984,-1.060604784366577,36.55985641479492,-1.1739186872507374,36.73277282714844,-1.1355957933529113,37.54795837402344,-0.011830215569425984
213,2000-10-26,33.76845932006836,35.30002212524414,33.42262649536133,34.682456970214844,2307790.0,-0.04871262073781357,-1.338467386526971,0.8604647822074102,43.58523318023828,44.94033574471108,0.4744315498359484,1.2245704088703135,3.89848839344765,2.6671028348340755,23.557291536261946,2.0750160217285156,-0.9051443406826252,-1.1610239982604966,-4.172161485127447,1.8501134886064534,-2.666592741693968,0.34454474517297484,-1.8419673970605501,7.329766737518868,-39.92983058973077,1.5055687434334746,10,0.7904863357543945,0.7904863357543945,4.557631492614746,4.026527404785163,2.0503158569335938,3,0.030724230216695236,1.7619035946711277,35.497642517089844,-1.060604784366577,36.55985641479492,-1.1739186872507374,36.73277282714844,0.030724230216695236
214,2000-10-27,33.81786727905273,34.410728454589844,33.793163299560554,33.842567443847656,3364106.0,0.0014631392719479663,-15.666598033667492,0.02702431980100861,45.20795692859314,47.49430505717755,0.6870279252106428,1.1176794550400118,3.8129679361565465,2.6280986081907045,23.49017321161181,0.6422691345214844,-0.9637754930554934,-1.0387434959411692,-4.0849797559960805,2.0074927641137457,-2.561861625968625,0.48437463408628645,-1.6428020983949168,8.376945572087585,-39.73000468173046,1.5231181300274572,10,1.0745630264282298,0.7410783767700266,4.01417255401612,4.421766281127937,2.1491241455078196,4,0.03287061889865184,-1.338467386526971,33.76845932006836,1.7619035946711277,35.497642517089844,-1.060604784366577,36.55985641479492,0.03287061889865184
215,2000-10-30,34.830673217773445,35.127105712890625,34.188404083251946,34.336620330810554,757816.0,0.029948841254932246,-1.3750006032206485,-20.002007722001967,50.0,48.828223946412315,0.19420545798314492,-0.02070290581782075,2.7702956474449465,1.6316914396812976,23.67955777688624,1.3092384338378977,-0.7694262933473937,0.053110790252695494,-2.9039671217451257,3.0101887022505167,-1.4254281657462187,1.5316497462516097,-2.4169777097716363,34.1317199155565,-17.805079732802696,1.4785389559989108,10,0.6916732788085866,-0.2717275619506907,3.001366615295403,3.4089603424072195,2.692584991455078,0,0.01985816566002052,-15.666598033667492,33.81786727905273,-1.338467386526971,33.76845932006836,1.7619035946711277,35.497642517089844,0.01985816566002052
216,2000-10-31,37.91849899291992,37.99260711669922,35.27531814575195,35.27531814575195,2749270.0,0.08865248615323407,-1.056074955187951,5.349995753322061,59.68435514438613,51.293151178710445,-2.4546965176183377,-3.1555268829539003,-0.3296513767368907,-1.4200357779057384,23.714496040228063,3.161933898925774,-0.4116440850889589,3.068063831329347,-0.126030521507019,6.262158184165713,1.4710166549111676,4.665111007747527,-5.2757183706678745,98.37837115909693,46.54036956528144,1.597047176418183,10,-2.1367740631103516,-3.359553337097168,-0.08645915985107422,0.3211345672607422,1.5068588256836009,1,-0.06449508038494955,-1.3750006032206485,34.830673217773445,-15.666598033667492,33.81786727905273,-1.338467386526971,33.76845932006836,-0.06449508038494955
217,2000-11-01,38.06671524047852,38.06671524047852,36.85628509521485,37.39974212646485,419569.0,0.003908811041973825,2.6296220037404985,0.2523372983457787,63.84265812602988,52.794594113866026,-2.0649100593457845,-3.2300470466535884,-0.5386873072951062,-1.5364471430249296,23.482881240065105,1.2104301452636719,0.17839048166661087,3.064358997344975,-0.43937908492246436,6.568097079612414,1.3124899562112589,4.816228038478691,-5.204012908546247,100.0,45.29127720987975,1.751869041133719,11,-2.2849903106689524,-3.507769584655769,-0.23467540740967507,0.17291831970214133,1.4574508666992045,2,-0.06554189358992402,-1.056074955187951,37.91849899291992,-1.3750006032206485,34.830673217773445,-15.666598033667492,33.81786727905273,-0.06554189358992402
218,2000-11-02,37.05390930175781,38.09141540527344,36.90569305419922,38.09141540527344,527733.0,-0.026606076524399835,1.2857163867400065,-1.555544116721859,63.5542260440832,53.78745610712627,-0.8771370480972607,-2.1935154885320074,0.40664695541836693,-0.49582516290273304,23.226697780344203,1.1857223510742188,0.5215890948971236,1.9650938987731905,-1.655528365470758,5.585716163017143,0.15478276665121626,3.7754050308951648,-3.9800821285325156,75.86213935342097,16.695938223570465,1.810311132121976,11,-1.2721843719482422,-2.4949636459350586,0.7781305313110352,1.1857242584228516,1.9762077331542969,3,-0.0533334156932751,2.6296220037404985,38.06671524047852,-1.056074955187951,37.91849899291992,-1.3750006032206485,34.830673217773445,-0.0533334156932751
219,2000-11-03,37.37504196166992,37.91849899291992,37.15271759033203,37.74557876586914,604652.0,0.008666633722689943,1.1379277293204255,0.3571418066299968,68.18181763171526,55.69213616302131,-1.3693825745637511,-2.500842691705415,0.00047419550344329764,-0.7818644437755609,23.392416227167107,0.8645896911621094,0.9317457437426668,2.1960619926452623,-1.5623899272105888,5.954513912501117,0.3168360327173332,4.075287952573191,-4.098534940803326,81.6456222004377,16.1457082412349,1.879225959927927,11,-1.618021011352539,-2.816096305847168,0.39524173736572266,0.8645915985107422,0.07410812377929688,4,-0.041639198325556515,1.2857163867400065,37.05390930175781,2.6296220037404985,38.06671524047852,-1.056074955187951,37.91849899291992,-0.041639198325556515
220,2000-11-06,36.93039321899414,37.47385025024414,36.63396453857422,37.47385025024414,518123.0,-0.011896942968834479,2.0909001572327046,1.4666749027117179,62.02748178940743,56.3079271679393,-0.9987864598116403,-2.01761337436011,0.35395892025950104,-0.31894553339414244,23.124178941427342,0.8398857116699219,1.0478372410883026,1.6612488746643095,-2.177623742273589,5.500121491602208,-0.25818743380464326,3.5806851831332622,-3.4593135443918968,58.771942895303994,-6.541762458113794,1.9194363084689499,11,-1.1733722686767578,-2.3714475631713867,0.49405384063720703,1.3092403411865234,0.8645935058593821,0,-0.026086962809215186,1.1379277293204255,37.37504196166992,1.2857163867400065,37.05390930175781,2.6296220037404985,38.06671524047852,-0.026086962809215186
221,2000-11-07,36.93039321899414,37.25152969360352,36.80688095092773,37.029205322265625,440443.0,0.0,-1.5714380260095289,0.18182137241689128,63.00173936853427,57.676163134776395,-1.0512483572392313,-1.952339524045108,0.2521553353290713,-0.2886569899081053,22.84144577945674,0.44464874267579546,0.9334504270937813,1.55626287460327,-2.346436024031732,5.4589617732382685,-0.39508657471422737,3.5076123239207675,-3.2725237968056717,20.338845527689223,-43.83961397906338,1.9513494493174999,11,-1.1733722686767578,-2.3714475631713867,0.06175804138183594,1.3092403411865234,1.2845382690429688,1,0.01605357914059402,2.0909001572327046,36.93039321899414,1.1379277293204255,37.37504196166992,1.2857163867400065,37.05390930175781,0.01605357914059402
222,2000-11-08,36.83158493041992,37.20212173461914,36.23872375488281,37.05390930175781,1646130.0,-0.0026755276605990863,2.7143109267797656,2.249971045824808,56.09757016209904,59.06642279942759,-0.8306757950642734,-1.7670860157579895,0.253080184181222,-0.15351635957561882,20.763705270922383,0.9633979797363281,0.9235568624601029,1.345057773590085,-2.591122061196195,5.281237608376365,-0.6230321438030515,3.3131476909832216,-2.994397350548681,31.999991763988866,-26.50520301018284,1.9680899173931397,11,-0.8892955780029297,-2.272639274597168,-0.04940509796142578,1.4080486297607422,0.17291641235351562,2,0.07042251624749807,-1.5714380260095289,36.93039321899414,2.0909001572327046,36.93039321899414,1.1379277293204255,37.37504196166992,0.07042251624749807
223,2000-11-09,36.13991165161133,37.05390930175781,36.13991165161133,36.33753204345703,399591.0,-0.018779351475513795,-8.250033780523115,0.8888831694720406,43.38747997582231,58.86414758245305,0.26011814408616374,-0.9182074098928865,0.8073491907218511,0.5822745699517,18.59686395867369,0.9139976501464844,0.8268190497967609,0.523695850372313,-3.3129584439436783,4.360350144688304,-1.3946312967856827,2.4420229975303087,-2.130578640364625,0.0,-51.78488068439125,1.9183271471579955,11,-1.9073486328125e-06,-1.5809659957885742,0.642268180847168,2.099721908569336,0.9139976501464844,3,0.09364313029291838,2.7143109267797656,36.83158493041992,-1.5714380260095289,36.93039321899414,2.0909001572327046,36.93039321899414,0.09364313029291838
224,2000-11-10,36.26342391967773,36.85628509521485,35.57175064086914,36.23872375488281,571067.0,0.0034176140013029155,1.1224563117505109,-0.12498793552742278,47.642683038514605,58.60222347562134,0.5810981547603333,-0.7945138857155243,0.5370713377887952,0.48235241341550505,16.05248013645727,1.2845344543457102,0.8965988938732536,0.4644087791442786,-3.1079240613892836,4.036741619677841,-1.3217576411225025,2.2505751994110597,-2.0888312943105802,36.363672827621244,-11.565468680121732,1.7861664202667817,11,0.41994285583496804,-1.7044782638549734,0.648444175720222,1.9762096405029368,2.0750198364257955,4,0.07629431576462586,-8.250033780523115,36.13991165161133,2.7143109267797656,36.83158493041992,-1.5714380260095289,36.93039321899414,0.07629431576462586
225,2000-11-13,35.81877517700195,36.65866470336914,35.32472610473633,36.01639938354492,413760.0,-0.012261631545345986,-1.2500016085963388,-8.000926640928942,46.3767980794624,57.12360602396315,1.3193978717572037,-0.02220656351337169,0.8203907793335148,0.9482451483460821,13.102197839875714,1.3339385986328125,1.2257305908886167,-0.18897686004638814,-3.1795778015359346,2.8016240814431583,-1.6842773307911614,1.306323610698385,-1.4855333220791778,25.640863195406755,-18.7139646154347,1.4953004707447717,11,0.8892955780029297,-1.2598295211791992,1.068389892578125,2.420858383178711,3.161937713623047,0,0.04551732716684498,1.1224563117505109,36.26342391967773,-8.250033780523115,36.13991165161133,2.7143109267797656,36.83158493041992,0.04551732716684498
226,2000-11-14,35.670562744140625,36.06580352783203,35.32472610473633,35.32472610473633,753756.0,-0.004137842015225823,-3.2857079826602984,-1.749971045824808,50.92839271933662,55.688687645441675,1.2462652483211158,0.3153264506124316,0.8022254089382628,1.1190275373540004,11.223354791539206,0.7410774230957031,1.5466527613471968,-0.4471158981323242,-3.1972233755220856,2.302991579257437,-1.822169636827205,0.9279378405625565,-1.1850176288444487,18.42108471435422,-25.702584434135407,1.375053738694882,11,1.0375080108642578,-1.111617088317871,1.2166023254394531,2.569070816040039,2.6184768676757812,1,0.05955678344496729,-1.2500016085963388,35.81877517700195,1.1224563117505109,36.26342391967773,-8.250033780523115,36.13991165161133,0.05955678344496729
227,2000-11-15,35.34942626953125,35.91758728027344,34.558944702148445,35.32472610473633,1123332.0,-0.009002842958011015,1.3404248328432136,0.0714214804928358,60.0,55.29377364054355,1.2755578861145835,0.8451663566996643,0.970527395219932,1.4401909050428188,9.581678359067066,1.358642578124993,1.7267334064304762,-0.8732383728027315,-3.304144111212608,1.557667365607145,-2.0886912420076698,0.3422144964022067,2.7913970947265625,31.68307748761524,-16.38860542883874,1.2154528692049396,11,0.8892955780029297,-0.7904806137084961,1.3709955215454102,2.890207290649414,2.3961524963378906,2,0.08106228363247081,-3.2857079826602984,35.670562744140625,-1.2500016085963388,35.81877517700195,1.1224563117505109,36.26342391967773,0.08106228363247081
228,2000-11-16,35.47294235229492,35.81877517700195,35.20121383666992,35.64585876464844,438994.0,0.0034941467457461073,1.3809628861582357,-7.000617760617761,60.37151850803586,54.425962626801386,1.0104581682620974,0.7709028348451881,0.7426317815464216,1.3217589579992008,8.352233212154252,0.6175613403320312,1.470463449606008,-0.7558980941772475,-3.1780747278869086,1.6662785395324136,-1.9669864110320745,0.45519022267757947,2.5962434387207054,39.78503372443238,-12.758036396099484,1.2110883168548303,11,0.5434551239013672,-0.913996696472168,-0.17292022705078125,1.531559944152832,2.3714485168457102,3,0.043175414524908584,1.3404248328432136,35.34942626953125,-3.2857079826602984,35.670562744140625,-1.2500016085963388,35.81877517700195,0.043175414524908584
229,2000-11-17,36.041099548339844,36.31282806396485,35.07769775390625,35.57175064086914,633390.0,0.01601663573329626,1.4390265950033885,-2.7143109267797656,58.032778585062765,53.982106715207536,0.26058562707307686,0.08861043113972755,0.0665813305527152,0.7608580237683142,8.872894079276787,1.2351303100586009,1.1202293523263336,-0.11239795684814169,-2.454219410568143,2.22942349687186,-1.2833086837081424,1.058512770011859,1.9578814208984383,70.5882139204147,15.067010497684834,1.1709107268600023,11,-0.13586235046386008,-1.4821538925170898,-0.9263477325439453,0.9634027481079102,1.8032913208007884,4,0.028101522043175953,1.3809628861582357,35.47294235229492,1.3404248328432136,35.34942626953125,-3.2857079826602984,35.670562744140625,0.028101522043175953
230,2000-11-20,36.46104431152344,36.80688095092773,35.81877517700195,36.06580352783203,1102972.0,0.011651829950979797,-1.222216502805358,0.8421044076172208,35.02537036499932,50.87362127037032,-0.2603123801496494,-0.37179758449807565,-0.41161610890807765,0.35462948612948253,9.385171914776935,0.9881057739257741,0.8402316431549579,0.32113323211670064,-2.009664688424003,2.6519311526574043,-0.8442657281536512,1.4865321923870525,1.4691359323730495,84.61537156171165,33.08951970604676,1.1653989602703523,11,-0.5805110931396484,-1.9020986557006836,-1.346292495727539,0.5434579849243164,1.3833465576171946,0,0.0514905560175285,1.4390265950033885,36.041099548339844,1.3809628861582357,35.47294235229492,1.3404248328432136,35.34942626953125,0.0514905560175285
231,2000-11-21,35.17650985717773,37.05390930175781,35.02829360961914,35.69526290893555,1128931.0,-0.035230325367826554,-3.9697046271338725,-1.3124987935527639,25.925914157526037,47.521215047639984,0.8373238572025841,0.847223837254198,0.7865927633424903,1.6522551702427322,9.86241354629416,2.025615692138672,0.40441637565002253,-0.8942338943481545,-3.254476765024137,1.466008976327828,-2.074355329686142,0.28588754098983316,2.6862456758837965,24.752461623141816,-19.789047657867986,1.1801214353379907,11,0.6299171447753977,-0.28407955169677024,-0.41994476318358664,1.5068597793579173,2.6184768676757955,1,0.10814611935331131,-1.222216502805358,36.46104431152344,1.4390265950033885,36.041099548339844,1.3809628861582357,35.47294235229492,0.10814611935331131
232,2000-11-22,35.07769775390625,35.69526290893555,34.855377197265625,35.127105712890625,4243558.0,-0.002809036589265679,-2.4000092655506826,0.09524369797334928,30.58249661539655,46.098439118703794,0.7388852771278707,0.9622991981257485,0.8080966919833799,1.7696332976414837,9.706463967996665,0.8398857116699219,0.11670892763478946,-0.9720487594604492,-3.361055295505345,1.4169577765844465,-2.1665520274828935,0.2224545085619951,2.71898156253701,10.112226980282198,-29.208855000985846,1.1945032680224472,11,0.728729248046875,0.44464874267578125,-0.41376686096191406,1.6056718826293945,3.1866378784179688,2,0.09154939073937784,-3.9697046271338725,35.17650985717773,-1.222216502805358,36.46104431152344,1.4390265950033885,36.041099548339844,0.09154939073937784
233,2000-11-23,34.80596923828125,35.86818313598633,34.78126907348633,35.127105712890625,485985.0,-0.0077464751971854096,-4.866699610846871,6.499691167387276,24.509795758010156,43.52811830975886,0.8956860410321781,1.3868449551940785,0.9467985090180591,2.058930687389889,8.860031064415102,1.0869140625,-0.21226233604748757,-1.2956527709960923,-3.5151269808604653,0.9238214388682806,-2.405389875928279,-0.18591566606390586,2.925955385876115,1.0868488768109252,-31.522205389375507,1.1097371049321874,11,1.000457763671875,0.9757556915283203,-0.14203834533691406,1.8774003982543945,3.581878662109382,3,0.08445705124495628,-2.4000092655506826,35.07769775390625,-3.9697046271338725,35.17650985717773,-1.222216502805358,36.46104431152344,0.08445705124495628
234,2000-11-24,34.929481506347656,35.07769775390625,34.138999938964844,34.90478134155273,626719.0,0.0035485944155395632,4.846168466317428,-0.07691485317877343,28.79580093576645,41.57467418268153,0.6292247721689179,1.4238853724320464,0.666653934765705,1.9669000628036244,8.127441895942614,0.9386978149414062,-0.4147597343828622,-1.2277212142944336,-3.253627419868458,0.7981849912795909,-2.2406743170814423,-0.21476811150742492,2.7389835193695333,27.11856421584922,-2.090963231291738,1.0129531027870107,11,0.6669731140136719,0.8522434234619141,-0.3643608093261719,1.7538881301879883,3.458366394042976,4,0.08345126343382048,-4.866699610846871,34.80596923828125,-2.4000092655506826,35.07769775390625,-3.9697046271338725,35.17650985717773,0.08345126343382048
235,2000-11-27,35.52234649658203,36.06580352783203,34.43543243408203,34.608348846435554,521748.0,0.016973197558819653,-1.5882388564057688,37.00370656369563,36.74420709305638,39.99865355753928,-0.011298762454202915,0.9333489898704244,-0.04095829093844827,1.4266387233920383,7.5745404712881825,1.63037109375,-0.382157196857122,-0.6694398880004897,-2.622297286383244,1.2834175103822645,-1.6458685871918632,0.30698881119088384,2.004939925665063,47.45761824620547,16.418551421132477,0.9764286991913764,11,0.07410812377929688,0.25937843322753906,-0.35201263427734375,1.1610231399536133,2.1244239807128906,0,0.06536855251896245,4.846168466317428,34.929481506347656,-4.866699610846871,34.80596923828125,-2.4000092655506826,35.07769775390625,0.06536855251896245
236,2000-11-28,35.47294235229492,36.09050750732422,35.25061798095703,36.06580352783203,334278.0,-0.001390790563113975,1.6153818741202255,-0.6486462798258807,37.08921549294138,37.45301083453277,0.007962259986051379,0.8328445337532955,-0.03199432689778803,1.5012831531906485,7.5904437435658805,0.8398895263671875,-0.4224988228449291,-0.5965662002563477,-2.3942846393267914,1.201152238814096,-1.495425419791566,0.30229301927887064,1.9188126106208827,68.35445759769809,35.89045988608609,0.8988592195352203,11,0.12351226806640625,0.28407859802246094,-0.3211345672607422,1.2104272842407227,1.7785873413086009,1,0.06685232065877078,-1.5882388564057688,35.52234649658203,4.846168466317428,34.929481506347656,-4.866699610846871,34.80596923828125,0.06685232065877078
237,2000-11-29,35.57175064086914,35.86818313598633,35.151805877685554,35.32472610473633,396929.0,0.0027854551109101067,-1.4166623771040645,-0.41666505807032783,43.91533267532533,35.624545742009374,-0.06257303396646563,0.5665850750145012,-0.12394311466046304,1.419868500627146,7.596349178068445,0.7163772583007741,-0.41442758498519794,-0.37300968170166016,-1.9153043494990172,1.1692849860956969,-1.1441570156003351,0.3981376521970148,1.6898941210886278,73.41763491641515,35.32504166380964,0.7711473338986772,11,0.0247039794921875,0.1852703094482422,-0.7657794952392578,1.111618995666504,1.4821586608886719,2,0.06250004691728783,1.6153818741202255,35.47294235229492,-1.5882388564057688,35.52234649658203,4.846168466317428,34.929481506347656,0.06250004691728783
238,2000-11-30,35.07769775390625,35.57175064086914,34.880077362060554,35.57175064086914,634789.0,-0.013888911230454437,1.7999969115069243,-2.0000154425844707,38.235287438372055,33.42482450348818,0.41294383353459807,0.9539010212824905,0.38570419155495017,1.9341407388481713,7.66520578358309,0.6916732788085866,-0.4666776900705969,-0.7682519912719741,-2.2638604002555525,0.7273564177116043,-1.5160561957637668,-0.020447786780181332,2.059041215131799,48.101161899698184,9.38546233372388,0.747804204491791,11,0.5187568664550781,0.6793231964111328,-0.5187520980834961,1.6056718826293945,1.2598342895507812,3,0.0908451261760217,-1.4166623771040645,35.57175064086914,1.6153818741202255,35.47294235229492,-1.5882388564057688,35.52234649658203,0.0908451261760217
239,2000-12-01,35.81877517700195,36.16461563110352,34.70716094970703,34.70716094970703,1564531.0,0.02112674065142084,-1.6222310683143404,-2.249990348459228,50.0,35.08867224071048,-0.40564467872953713,0.09513141594790397,-0.37384943501290024,1.217797266920499,7.546350988017222,1.4574546813964915,-0.5674644739248365,0.05063877105713033,-1.2605702790564308,1.3618478211706915,-0.6049657539996502,0.7062432961139109,1.198054230833165,79.99977939311012,37.993118237517265,0.6556045250567799,12,-0.222320556640625,0.12351417541503906,-1.2598295211791992,0.8645944595336914,1.9762115478515696,4,0.07172419242962258,1.7999969115069243,35.07769775390625,-1.4166623771040645,35.57175064086914,1.6153818741202255,35.47294235229492,0.07172419242962258
240,2000-12-04,35.96699142456055,36.68336868286133,35.37413024902344,35.81877517700195,541517.0,0.0041379485151620266,-1.5238182780833602,0.13333424844630976,52.77775196087333,38.07220977441573,-0.705503557792305,-0.13593036891060706,-0.5057533767058118,1.091878058434503,7.771798699388483,1.3092384338378906,-0.6813260282993667,0.24702510833740376,-0.9502370174968888,1.4442872341716964,-0.351605954579739,0.8456561712545465,0.9347248045197603,63.74990107151612,17.984874176675476,0.5986310629171445,12,-0.5558071136474609,0.14821624755859375,-1.2413034439086914,0.7163782119750977,2.2726402282714844,0,0.06730772800131879,-1.6222310683143404,35.81877517700195,1.7999969115069243,35.07769775390625,-1.4166623771040645,35.57175064086914,0.06730772800131879
241,2000-12-05,37.52325820922852,37.79498672485352,36.11520767211914,36.95509719848633,1273072.0,0.04326930674566398,2.0222234423686443,3.833324754208109,66.54136582369682,42.0676396864491,-2.1164432846755687,-1.7344289235674424,-2.054363744395509,-0.4324212556700999,8.308996512315042,1.8279953002929759,-0.7757419758940216,1.773648643493658,0.42981455599846186,3.117482730988854,1.10173159974606,2.445565687241256,-3.384258270263679,91.20000494159652,41.85041658201734,0.6719170437475969,12,-1.556264877319343,-1.408050537109382,-2.48261213302613,-0.8398885726928782,-0.5187568664550852,1,0.0032916189574396792,-1.5238182780833602,35.96699142456055,-1.6222310683143404,35.81877517700195,1.7999969115069243,35.07769775390625,0.0032916189574396792
242,2000-12-06,39.42535781860352,39.647682189941406,37.89379501342773,37.99260711669922,1430243.0,0.05069121659875453,-1.1515139461806714,2.5217335839935355,73.66863337606672,47.52973275512205,-3.7291292294154985,-3.617729085922889,-3.9185829569088853,-2.2884072558979582,9.416885986941196,2.1244239807128835,-0.6889898917361492,3.5460596084594798,1.4644585344478998,5.62766068247106,2.5052590714536933,4.586860145465266,-5.213238143920904,95.49998146901324,43.08409387066488,1.040800537005789,12,-2.5320167541503977,-2.5320167541503977,-4.255022525787361,-2.741988182067878,-3.0137176513671946,2,-0.05513781599654222,2.0222234423686443,37.52325820922852,-1.5238182780833602,35.96699142456055,-1.6222310683143404,35.81877517700195,-0.05513781599654222
243,2000-12-07,39.52416610717773,40.38875961303711,38.832496643066406,39.15362930297852,1709675.0,0.002506211586685403,-2.0731826741996233,0.2586191747850586,72.1003093823052,52.34134480473746,-3.451209529861309,-3.636439904394976,-3.9743961791624187,-2.3416369021181254,10.649921344761804,1.5562629699707031,-0.3997210820274901,3.4756551742553654,0.8308376754773619,6.120472673033369,2.15324642486636,4.798063923644371,-5.094623931884755,84.78256636746268,33.2333657413003,1.3224087493890035,12,-2.112070083618157,-2.2602863311767507,-4.353830814361565,-2.8407964706420827,-1.9762077331542898,3,-0.062499909516656627,-1.1515139461806714,39.42535781860352,2.0222234423686443,37.52325820922852,-1.5238182780833602,35.96699142456055,-0.062499909516656627
244,2000-12-08,39.03011703491211,40.38875961303711,38.85719680786133,39.42535781860352,1408112.0,-0.01249992399399158,-3.1333196067328974,-1.0666707846892522,66.14908723811902,55.60855370974443,-2.5862904889171077,-3.082532603008005,-3.4310574145376194,-1.8229575492909902,11.5694999351747,1.5315628051757812,-0.14764305226034224,2.84327144622803,-0.11921651686910195,5.805759409325162,1.3620274646794641,4.324515427776596,-4.243021813354488,72.9064208039983,24.484842798531446,1.481243981548565,12,-1.482156753540039,-1.7662372589111328,-3.8597817420959473,-2.346747398376465,-0.9881057739257812,4,-0.06898736657762472,-2.0731826741996233,39.52416610717773,-1.1515139461806714,39.42535781860352,2.0222234423686443,37.52325820922852,-0.06898736657762472
245,2000-12-11,37.44915008544922,40.09232711791992,37.17742156982422,39.52416610717773,894008.0,-0.04050633381521063,-1.2264163037920097,5.2500048257889045,63.772462703370564,58.573358955347665,-0.7859103895907396,-1.4473666099955125,-1.8547881597860965,-0.22314807929151925,11.862717404699183,2.914905548095703,0.14739835320703065,1.1807857513427749,-1.8284149336475934,4.189986436333143,-0.32381459115240574,2.6853860938379555,-2.3259550004028284,31.213904306578854,-19.36714809430427,1.5046003424951833,12,0.09881019592285156,-0.1852703094482422,-2.2911667823791504,-0.7657804489135742,-4.347660064697273,0,0.009234832796343628,-3.1333196067328974,39.03011703491211,-2.0731826741996233,39.52416610717773,-1.1515139461806714,39.42535781860352,0.009234832796343628
246,2000-12-12,37.79498672485352,38.289039611816406,36.93039321899414,37.64677047729492,1064201.0,0.009234832796343628,1.391305223579965,-0.07142896537017351,65.98839388602815,61.02592131209242,-0.8579485882216673,-1.7137511970685892,-2.202993385130405,-0.5712112776364577,12.104396230217846,1.3586463928222656,0.4312847171100245,1.4204011917114343,-1.649320960727188,4.4901233441500565,-0.11445988450787326,2.955262267930742,-2.3558577681276915,25.000055151722595,-29.431844862474282,1.5348610762193102,12,-0.24702644348145242,-0.5311069488525462,-2.6370034217834544,-1.1116170883178782,-3.6065826416015767,1,0.011764653635560451,-1.2264163037920097,37.44915008544922,-3.1333196067328974,39.03011703491211,-2.0731826741996233,39.52416610717773,0.011764653635560451
247,2000-12-13,38.21493148803711,38.61017227172852,37.22682571411133,38.26433563232422,987347.0,0.011111123447159033,2.7333388240017182,-0.33332475420804497,69.71430941378965,64.52359042047215,-0.9650098054748213,-2.011123723482811,-2.5742868704440838,-0.9834690821072627,11.919941263571774,1.3833465576171946,0.667520369327498,1.697070693969728,-1.4379786266407422,4.832120014580198,0.12954603366449646,3.2645953542749595,-2.4788246919326014,37.142920173397016,-23.043835866842798,1.567524660305234,12,-0.6669712066650391,-0.9510517120361328,-3.056948184967041,-1.5315618515014648,-4.495876312255859,2,-0.031674272283926164,1.391305223579965,37.79498672485352,-1.2264163037920097,37.44915008544922,-3.1333196067328974,39.03011703491211,-0.031674272283926164
248,2000-12-14,37.00450134277344,38.48666000366211,36.85628509521485,37.69617462158203,843664.0,-0.031674272283926164,-2.300000772123295,14.000308856458961,60.659903848942676,65.70802418146579,0.6118197455755663,-0.7168217368737757,-1.3378240347836226,0.23478724175089383,11.619978834985961,1.6303749084472585,0.8957529341415267,0.41006259918212606,-2.6921681255251144,3.5122933238893665,-1.1410527631714942,1.9611779615357463,-0.9892353776529745,4.195819299213537,-57.688121325000054,1.551115362353619,12,0.8769435882568359,0.25937843322753906,-1.7538838386535645,-0.32113170623779297,-3.4089584350585938,3,-0.01602132589344807,2.7333388240017182,38.21493148803711,1.391305223579965,37.79498672485352,-1.2264163037920097,37.44915008544922,-0.01602132589344807
249,2000-12-15,37.05390930175781,37.69617462158203,36.26342391967773,36.60926055908203,946475.0,0.0013351878066591993,-1.5217335839935353,-0.6428595065023881,58.333340252011475,66.32531176937002,0.8448897582360715,-0.7235593336697761,-1.3680519983943071,0.1813448735990093,11.577915936382333,1.432750701904304,1.0879661664326221,0.40883007049560405,-2.6884304585678294,3.5060905995590375,-1.1398001940361127,1.9574603350273208,3.334850311279297,20.64521721110599,-41.28464508668762,1.5486302645317154,12,1.1980743408203125,0.20997047424316406,-1.704481601715088,-0.37053966522216797,-3.9524192810058665,4,0.013333250973391664,-2.300000772123295,37.00450134277344,2.7333388240017182,38.21493148803711,1.391305223579965,37.79498672485352,0.013333250973391664
250,2000-12-18,38.33844375610352,38.75838851928711,36.55985641479492,36.55985641479492,907193.0,0.03466663784068724,-1.4722228179973662,3.999982841749471,63.7440718405106,66.01450132679379,-0.07585522476875894,-1.9607614208363202,-2.603750176717348,-1.0855959585485522,12.196298706233296,2.1985321044921875,1.4114351484428838,1.5994945526123132,-1.586799825595044,4.78578893081967,0.006347363508638182,3.1926417417159882,1.9678091430663969,83.16830774876188,21.140204793942956,1.5931471891036768,12,-0.012351989746100855,-1.0745639801025462,-2.717287540435798,-1.6550741195678782,-4.2488479614257955,0,-0.007731990818484968,-1.5217335839935353,37.05390930175781,-2.300000772123295,37.00450134277344,2.7333388240017182,38.21493148803711,-0.007731990818484968
251,2000-12-19,38.980712890625,39.22773742675781,37.25152969360352,38.53606414794922,729265.0,0.01675261360652458,3.210530165722491,0.25000107239525815,65.5405478256182,65.11138071007728,-0.5471853359983783,-2.427895776275534,-3.1791565461507076,-1.709119136242208,12.377306271913223,1.9762077331542898,1.650377878201084,2.051553535461423,-1.195629244763154,5.298736315686,0.42796214534913446,3.6751449255737114,1.2446834289550779,91.66672028640664,29.795462018880414,1.62359139011229,12,-0.6546211242675781,-1.7168331146240234,-3.3472046852111816,-2.2973432540893555,-4.891117095947273,1,-0.1508238929947079,-1.4722228179973662,38.33844375610352,-1.5217335839935353,37.05390930175781,-2.300000772123295,37.00450134277344,-0.1508238929947079
252,2000-12-20,38.289039611816406,39.12892532348633,37.89379501342773,38.93130493164063,1444558.0,-0.017743987411142026,1.3809600847133707,-1.444433005610764,64.38054110195117,64.25362867892683,-0.037604213076036785,-1.5634606840715648,-2.4193156833059675,-1.0238308303141395,12.448259516380187,1.2351303100586009,1.8683712353755269,1.1993131637573242,-1.9792551820955069,4.377881509610155,-0.3899710091690949,2.7885973366837433,1.857117259765623,68.33338266349416,4.525309098583371,1.589284172926417,12,0.037052154541015625,-1.0251598358154297,-2.655531406402588,-1.6056699752807617,-1.5315628051757741,2,-0.10709684991155954,3.210530165722491,38.980712890625,-1.4722228179973662,38.33844375610352,-1.5217335839935353,37.05390930175781,-0.10709684991155954
253,2000-12-21,37.74557876586914,38.289039611816406,37.37504196166992,37.54795837402344,1211430.0,-0.01419364004574164,-2.363666355474755,-0.30769276457241623,58.78377955374018,63.4352611584403,0.2537126874789166,-0.8310903123598266,-1.7791496850379076,-0.4939243154764199,12.526302678640045,0.9139976501464844,1.8544135232572359,0.5088718414306612,-2.4919417157937573,3.50968539865508,-0.9915349371815481,2.0092786200428705,2.3229234466747997,49.999935656312175,-11.27420271225455,1.5004067786122084,12,0.4322967529296875,-0.48169898986816406,-2.346745014190674,-1.395695686340332,-0.9881019592285085,3,-0.10667537024836438,1.3809600847133707,38.289039611816406,3.210530165722491,38.980712890625,-1.4722228179973662,38.33844375610352,-0.10667537024836438
254,2000-12-22,37.84439086914063,38.38784790039063,37.32563781738281,37.32563781738281,579278.0,0.0026178457584240533,-3.095243697973378,2.6249975871055278,58.5972849888287,62.860241412380084,-0.03462369669144749,-0.7381743965372394,-1.74785279089226,-0.6038815688807873,12.174876093313085,1.0622100830078196,1.5821572261672117,0.4619384765625085,-2.343857980094697,3.267734933219714,-0.9409597517660941,1.8648367048911112,2.1480097775459868,48.14811637347407,-12.28356885424219,1.4028982283286018,12,-0.09881019592285867,-0.5805110931396555,-2.5567193031311106,-1.605668067932136,-0.54345703125,4,-0.11227153783813226,-2.363666355474755,37.74557876586914,1.3809600847133707,38.289039611816406,3.210530165722491,38.980712890625,-0.11227153783813226
255,2000-12-25,37.84439086914063,37.84439086914063,37.84439086914063,37.84439086914063,0.0,0.0,1.0,0.0,51.71503205231375,61.27431231974516,0.03054982038479892,-0.5853018239524843,-1.5840032182529384,-0.6052791121029344,12.68525570793434,0.0,1.310871928566506,0.34583625793457884,-2.3247892966304846,3.0164618124996423,-0.9894765193479529,1.6811490352171106,2.0734302430058094,29.999942090643692,-25.443427611467023,1.3353127772825317,12,-0.09881019592285867,-0.5805110931396555,-2.612299442291267,-1.9762086868286204,-1.0375099182129048,0,-0.12532638891688908,-3.095243697973378,37.84439086914063,-2.363666355474755,37.74557876586914,1.3809600847133707,38.289039611816406,-0.12532638891688908
256,2000-12-26,37.84439086914063,37.84439086914063,37.84439086914063,37.84439086914063,0.0,0.0,1.0,0.0,39.40398180651394,57.90649814115896,0.0427951474603816,-0.4200665442376348,-1.4757061291395388,-0.6106351818762477,13.244235406297108,0.0,1.1145179274768822,0.22726383209229084,-2.2696164673278574,2.724144131512439,-1.0211763176177868,1.4757039818023685,2.0003422991564364,28.76707402463649,-20.71674151000563,1.2484401497100759,12,-0.09881019592285867,-0.5805110931396555,-2.6246514320373606,-1.9762086868286204,-1.0869140625,1,-0.09921668675937567,1.0,37.84439086914063,-3.095243697973378,37.84439086914063,-2.363666355474755,37.74557876586914,-0.09921668675937567
257,2000-12-27,37.79498672485352,38.75838851928711,37.15271759033203,37.15271759033203,374541.0,-0.001305454868013034,-3.999994060593822,100.0,38.33336593411015,55.42577170617757,0.029464100518119096,-0.2061315891016804,-1.30917884929368,-0.5748173818524052,13.984576520941634,1.6056709289550781,1.04582525144275,0.0666978836059613,-2.2372750636491716,2.370670830861094,-1.0852885900216052,1.2186843572335277,1.978120258471158,40.000047515306306,-4.811395562023463,1.1519864736275665,12,-0.04940605163574929,-0.5311069488525462,-2.4455580711364817,-1.926804542541511,-2.223236083984382,2,-0.09803921766531998,1.0,37.84439086914063,1.0,37.84439086914063,-3.095243697973378,37.84439086914063,-0.09803921766531998
258,2000-12-28,38.26433563232422,38.61017227172852,37.622066497802734,38.23963165283203,756737.0,0.012418284755265185,1.758618486213582,0.03846359440983048,44.816056448160055,53.92385128352742,-0.27086856141675497,-0.4474456673925147,-1.7212265282887742,-1.044511664931271,14.54741865226506,0.9881057739257884,0.9334942313277281,0.37671489715576456,-1.5682307183479196,2.3216605126594487,-0.5957579105960775,1.3491877049076066,1.4385776897275235,69.23075095565159,26.817592316206444,0.9724728077518439,12,-0.37053871154785156,-1.0004558563232422,-2.5999488830566406,-2.396153450012207,-3.0878257751464915,3,-0.039380242745170047,-3.999994060593822,37.79498672485352,1.0,37.84439086914063,1.0,37.84439086914063,-0.039380242745170047
259,2000-12-29,38.38784790039063,39.03011703491211,38.04201126098633,38.88190078735352,366076.0,0.0032278691378107016,1.4999975871171807,-19.998919085855466,57.91664414640491,53.27635931751567,-0.20703462209001344,-0.3885417274347063,-1.8556970218505953,-1.1775153517899852,15.790768696198038,0.9881057739257812,0.7440810305861376,0.37177352905273864,-1.320839674182892,2.0643867322883693,-0.47453307256508026,1.2180801306705575,1.246275633613628,65.78942556014579,21.052506632308805,0.8463066016178161,12,-0.19762039184571023,-1.1239681243896555,-2.5937719345092844,-2.5196657180786204,-3.310150146484382,4,-0.0424710209850917,1.758618486213582,38.26433563232422,-3.999994060593822,37.79498672485352,1.0,37.84439086914063,-0.0424710209850917
260,2001-01-01,38.38784790039063,38.38784790039063,38.38784790039063,38.38784790039063,0.0,0.0,1.0,-0.0,55.30971365161664,52.13959996484883,-0.22270999744163333,-0.2085716875851702,-1.8406012948760164,-1.188286424774418,17.080729789793317,0.0,0.7270524560890763,0.2507307052612404,-1.1451210245512868,1.6465824350737677,-0.44719515964502676,0.9486565701675076,1.1788616413270958,65.78942556014579,17.7893999364576,0.6979258649062645,1,-0.24702644348145242,-0.9757518768310618,-2.698758125305183,-2.5196657180786204,-3.680686950683601,0,-0.02831401399006117,1.4999975871171807,38.38784790039063,1.758618486213582,38.26433563232422,-3.999994060593822,37.79498672485352,-0.02831401399006117
261,2001-01-02,37.64677047729492,39.12892532348633,37.64677047729492,38.75838851928711,552210.0,-0.01930500050481254,-1.6666620911174863,-100.0,45.188281815362366,50.00712671078341,0.3455913392803822,0.5715363738568158,-1.087153822362417,-0.46437089253916497,17.301381883738863,1.4821548461914062,0.7287040588826414,-0.49652233123779155,-1.8819931066555782,0.8889484441799951,-1.1892577189466849,0.19621305647110177,1.8538733519820028,25.000048257797015,-23.366491141181815,0.6927353877088933,1,0.4940509796142578,-0.09881019592285156,-1.9576807022094727,-1.7785882949829102,-2.5937728881835938,1,-0.022309736418791637,1.0,38.38784790039063,1.4999975871171807,38.38784790039063,1.758618486213582,38.26433563232422,-0.022309736418791637
262,2001-01-03,37.25152969360352,37.54795837402344,36.16461563110352,37.27622985839844,619041.0,-0.010498663728135016,3.8695774780278924,0.02222001070677869,52.427204844439615,49.300840631972235,0.6461320610551766,0.8385627289536188,-0.6496371102448038,-0.08245366811515709,16.085240968577583,1.4821548461913991,0.5396396909088139,-0.783071708679195,-2.08352008136076,0.51737666400237,-1.433295895019981,-0.1328475223384089,2.1843697374814184,36.66668382500562,-16.573040076341123,0.6502241863407829,1,0.39524078369139914,0.2964305877685476,-1.5747919082641673,-1.5068597793579173,-1.0375099182128906,2,-0.013262620113227874,-1.6666620911174863,37.64677047729492,1.0,38.38784790039063,1.4999975871171807,38.38784790039063,-0.013262620113227874
263,2001-01-04,37.05390930175781,38.93130493164063,35.44823837280273,37.74557876586914,1889132.0,-0.005305027564536324,1.2741939702034537,28.002625482633537,50.0,48.3455867443246,0.821735481645284,0.8871114599286614,-0.35542024665762995,0.110025050681692,14.637891280842858,3.483066558837905,0.24816750618810346,-0.8571792602539077,-2.024351633693705,0.3099931131858895,-1.4407654469738063,-0.2735930735340091,2.251138777327874,43.624218806678726,-13.170968089055748,0.5835861867198974,1,0.23467254638671875,0.4940509796142578,-1.377171516418457,-2.000912666320801,-1.5809669494628906,3,-0.0400000617699563,3.8695774780278924,37.25152969360352,-1.6666620911174863,37.64677047729492,1.0,38.38784790039063,-0.0400000617699563
264,2001-01-05,36.33753204345703,37.39974212646485,36.28812789916992,36.60926055908203,3488662.0,-0.019333378631301357,-5.000020590112666,0.39285891560085373,28.571440243745954,45.77407654337263,1.4548828468943,1.4666183900083993,0.4496279171637667,0.8178316420733012,13.112325017518083,1.111614227294929,-0.015428026400229555,-1.438927268981935,-2.681356011523107,-0.19649852644076304,-2.0601416402525246,-0.8177128977113455,2.7361074532516767,24.161078694539306,-28.087812080979226,0.6212143712705871,1,0.9510498046875,1.210428237915039,-0.6607942581176758,-1.7785863876342773,-1.704479217529304,4,-0.031951046782450865,1.2741939702034537,37.05390930175781,3.8695774780278924,37.25152969360352,-1.6666620911174863,37.64677047729492,-0.031951046782450865
265,2001-01-08,37.79498672485352,37.91849899291992,36.06580352783203,36.06580352783203,580479.0,0.040108796592280394,-1.1428561973990448,-6.363642744833808,39.18918636916022,45.750210383666655,-0.011529214731567095,0.03836854361188102,-0.9330426639321345,-0.6421722803317707,13.102596517346582,1.8526954650878906,-0.1345459026476732,0.001235580444344464,-1.2316020015735347,1.2340731624622236,-0.6151832105645951,0.6176543714532841,1.1363182067871094,63.75843377864402,15.814215738087292,0.6164187910089383,1,-0.5064048767089915,0.08645820617675071,-2.0256147384643626,-3.236041069030769,-3.310150146484382,0,-0.07189548684668323,-5.000020590112666,36.33753204345703,1.2741939702034537,37.05390930175781,3.8695774780278924,37.25152969360352,-0.07189548684668323
266,2001-01-09,38.23963165283203,38.78308868408203,37.44915008544922,37.99260711669922,868811.0,0.011764653635560451,1.0,0.14285619739904418,49.52827577365396,46.99408925472708,-0.44054084147766304,-0.391319881514832,-1.3957398762598388,-1.0954842003947078,13.47983783618929,1.3339385986328125,-0.25153952822676473,0.42364826202392436,-0.8252158819340139,1.6725124059818626,-0.2007838099550412,1.04808033400289,-2.791393280029304,80.14182999019772,33.34011437366788,0.6244320719789682,1,-0.9510498046875,-0.3211326599121094,-2.476435661315918,-3.6806859970092773,-4.298252105712891,1,-0.09237721574296032,-1.1428561973990448,37.79498672485352,-5.000020590112666,36.33753204345703,1.2741939702034537,37.05390930175781,-0.09237721574296032
267,2001-01-10,37.00450134277344,38.48666000366211,36.93039321899414,37.622066497802734,833707.0,-0.0322997439220134,-3.0645196642506662,-2.5000154425844707,43.75000402148309,46.875638985096295,0.7494832913259799,0.7889271754762746,-0.19816455535713828,0.09885976286329168,13.511693839523229,1.5562667846679688,-0.3062464856626761,-0.7509605407714872,-2.0352362376015662,0.5333151560585918,-1.3930983891865267,-0.1088226923564477,-1.4895659637451217,44.68082776144088,-1.645434520393387,0.6421378484150405,1,0.28408050537109375,0.9139976501464844,-0.9634008407592773,-2.4455556869506836,-3.2854461669921875,2,-0.052736928828881924,1.0,38.23963165283203,-1.1428561973990448,37.79498672485352,-5.000020590112666,36.33753204345703,-0.052736928828881924
268,2001-01-11,36.41164016723633,37.69617462158203,35.62115478515625,36.90569305419922,1017793.0,-0.01602132589344807,1.0000036767882519,0.8000012353991266,38.846148135169365,44.75669498384791,1.1755207476353036,1.4072455602771399,0.38212898778554205,0.6502284959251625,13.475937445737706,2.0750198364257812,-0.26086933419357905,-1.3141786575317411,-2.695163825616177,0.06680651055269493,-2.004671241573959,-0.6236860734895231,-0.8313417221069415,25.000060322217156,-20.224306011583675,0.690492584042219,1,0.8769416809082031,1.5068588256835938,0.4817008972167969,-1.0992650985717773,-2.1244239807128835,3,-0.0054273960452766445,-3.0645196642506662,37.00450134277344,1.0,38.23963165283203,-1.1428561973990448,37.79498672485352,-0.0054273960452766445
269,2001-01-12,37.54795837402344,38.23963165283203,36.26342391967773,36.26342391967773,1173459.0,0.031207553451810366,-2.0769244475593194,-2.59999382301392,48.03920579103966,43.94886077711713,-0.10333114532739529,0.32658207117282956,-0.7641645012616465,-0.5312564516363381,14.036986945004498,1.976207733154304,-0.17519083300118865,-0.20256290435791158,-1.5502148875662556,1.1450890788504324,-0.87638889596208,0.4712630872462569,-1.9268035888671875,60.93750377013857,13.217808946762297,0.6738259916041718,1,-0.25937652587890625,0.3705406188964844,-0.20997047424316406,-1.8650445938110352,-2.989013671874993,4,-0.05526308517386824,1.0000036767882519,36.41164016723633,-3.0645196642506662,37.00450134277344,1.0,38.23963165283203,-0.05526308517386824
270,2001-01-15,38.04201126098633,38.04201126098633,38.04201126098633,38.04201126098633,0.0,0.013157916125332791,1.0,0.0,51.22699197605744,44.61982857274992,-0.7281753684804002,-0.20112948022364208,-1.24832285040101,-1.0676673364062026,13.93018060118526,0.4940528869628906,-0.1729613514303665,0.30631160736083984,-1.020473809883299,1.6330970246049787,-0.3570811012612296,0.9697043159829093,-2.420856475830078,76.56252639097,25.35301813676432,0.6633927086220694,1,-0.8522396087646484,-0.271728515625,-0.6360912322998047,-2.359097480773926,-3.4830665588378835,0,-0.08961036291355684,-2.0769244475593194,37.54795837402344,1.0000036767882519,36.41164016723633,-3.0645196642506662,37.00450134277344,-0.08961036291355684
271,2001-01-16,33.101490020751946,33.570838928222656,31.17468643188477,32.11338424682617,15662641.0,-0.12987013768383726,1.4871787764799014,100.0,31.87021584718292,42.33571868416584,3.911086521744103,4.5074508942538145,3.644887643131959,3.796998259647495,14.347721713880556,6.867324829101559,-0.4194820467671434,-4.3402484893798885,-6.704868664271146,-1.975628314488631,-5.522558576825517,-3.15793840193426,5.681598663330085,26.351347826313653,-25.190643987477774,1.1823100874456283,1,1.9515056610107564,2.099721908569343,4.304430007934577,2.5814237594604563,1.482158660888679,1,0.041791066104575725,1.0,38.04201126098633,-2.0769244475593194,37.54795837402344,1.0000036767882519,36.41164016723633,0.041791066104575725
272,2001-01-17,34.188404083251946,34.80596923828125,33.052085876464844,33.052085876464844,12648003.0,0.03283580472717662,-2.086958127293297,1.1499965254453233,34.97266622130023,40.66601493097698,2.6194358279477044,3.2649727742241836,2.5255027990014085,2.6433286900361352,14.5163226601563,1.7538833618164062,-0.6441500746239655,-3.0483026504516673,-5.785369496314921,-0.3112358045884136,-4.416836073383294,-1.6797692275200404,4.442516555786142,42.657339259073545,-6.372556846466281,1.368533422931627,1,0.7904834747314524,1.012807846069343,3.2175159454345774,1.4945096969604563,0.345836639404304,2,-0.0072253895072516006,1.4871787764799014,33.101490020751946,1.0,38.04201126098633,-2.0769244475593194,37.54795837402344,-0.0072253895072516006
273,2001-01-18,33.71905517578125,34.336620330810554,33.694351196289055,34.064891815185554,4125959.0,-0.013728307010990815,-2.2499831099014136,-0.3043484099248434,33.214913445228774,41.18195639780841,2.8675408164616556,3.6018673474021057,2.9785556809419376,3.027921197890663,15.137694465504742,0.6422691345214986,-0.7742567752362888,-3.3163253784179716,-6.458201049873352,-0.17444970696259077,-4.887263214145662,-1.7453875426902812,4.76274077911377,36.01399111138945,-10.445837304993155,1.5709378357276897,1,1.2598323822021484,1.482156753540039,3.6868648529052734,1.9638586044311523,0.6916732788085938,3,0.0,-2.086958127293297,34.188404083251946,1.4871787764799014,33.101490020751946,1.0,38.04201126098633,0.0
274,2001-01-19,33.595542907714844,34.08959579467773,33.34851837158203,33.743759155273445,3859564.0,-0.00366298128528586,-1.3076987040138524,0.4285730043349371,32.922530329006705,40.485661282235796,2.8621881937728375,3.573985790717707,3.080018932634566,3.061154107312177,15.770470716140919,0.741077423095696,-0.946542712400614,-3.227395248413089,-6.696489408510963,0.24169891168478586,-4.9619423284620225,-1.492848168364155,4.740110856719973,35.251812548188305,-8.400963327907043,1.7345470800489364,1,1.3833446502685547,1.6056690216064453,3.9771194458007812,2.0873708724975586,0.9881057739257812,4,0.02058824531303416,-2.2499831099014136,33.71905517578125,-2.086958127293297,34.188404083251946,1.4871787764799014,33.101490020751946,0.02058824531303416
275,2001-01-22,33.101490020751946,33.595542907714844,32.18749237060547,33.54613876342773,4091631.0,-0.014705905730412971,4.181828391733917,2.999999999999856,33.512536371501,38.70613468199657,2.9284070027397604,3.894148790912034,3.5601618136418622,3.4579827741275224,16.583349709848612,1.408050537109375,-1.1196664220705514,-3.4843030929565515,-7.291373331112759,0.32276714519965566,-5.3878382120346515,-1.5807679738784515,5.090944397031869,53.061237353177916,6.75782926430437,1.903535119078103,1,1.7291831970214915,2.099721908569343,4.656441688537605,2.5814237594604563,2.9643135070800852,0,0.0440298814489255,-1.3076987040138524,33.595542907714844,-2.2499831099014136,33.71905517578125,-2.086958127293297,34.188404083251946,0.0440298814489255
276,2001-01-23,34.08959579467773,34.08959579467773,33.052085876464844,33.49673080444336,3303119.0,0.02985079442968641,2.4999871313121513,-1.3333333333333173,39.00343396424661,38.1787380089703,1.4412764381926948,2.7513850078775803,2.57411917570996,2.377411527440323,17.32474668161635,1.0375099182128835,-1.104017111773203,-2.308457565307627,-6.223004833200811,1.6060897025855567,-4.265731199254219,-0.3511839313610352,3.962483663388106,72.64159739400746,24.081559904588175,1.9572736339465917,1,0.6175632476806712,1.1116161346435618,3.705389976501472,1.593317985534675,0.9881019592285227,1,0.013768098345830149,4.181828391733917,33.101490020751946,-1.3076987040138524,33.595542907714844,-2.2499831099014136,33.71905517578125,0.013768098345830149
277,2001-01-24,34.08959579467773,34.08959579467773,34.08959579467773,34.08959579467773,0.0,0.0,1.0,0.0,39.54703462480799,38.25661428559681,1.0999899128347082,2.592470371129316,2.5865776214292,2.2942624728177776,17.44939487213694,0.0,-1.2625921764369465,-2.1231880187988352,-6.109441738042676,1.8630657004450057,-4.116314878420759,-0.1300611591769112,3.8249358028644878,88.50582465507294,37.697111201163395,1.9931268596219205,1,0.6175632476806712,1.0622100830078196,3.705389976501472,1.593317985534675,0.54345703125,2,0.014492776327962087,2.4999871313121513,34.08959579467773,4.181828391733917,33.101490020751946,-1.3076987040138524,33.595542907714844,0.014492776327962087
278,2001-01-25,36.75747680664063,36.95509719848633,34.386024475097656,34.386024475097656,7257177.0,0.07826085788847714,-1.1666661304696122,100.0,51.30168623503996,38.61911211270796,-1.6915608799522985,-0.2045777594802516,-0.04156896993320203,-0.4172489982558787,16.977997414601276,2.865501403808601,-1.4846270894155253,0.6200359344482465,-3.2584562660076983,4.498528134904191,-1.3192101657797224,2.5592820346762153,1.022257887588431,95.85493347330267,39.953902619742294,1.9392461002279708,1,-2.1491279602050852,-1.6056709289550852,1.0375089645385671,-1.0745630264282298,-0.9634017944336009,3,-0.060483914488459356,1.0,34.08959579467773,2.4999871313121513,34.08959579467773,4.181828391733917,33.101490020751946,-0.060483914488459356
279,2001-01-26,36.75747680664063,36.75747680664063,36.75747680664063,36.75747680664063,0.0,0.0,1.0,0.0,46.46464383863999,38.08996231966157,-2.028836462620106,-0.3509785964326113,-0.019331518513361345,-0.46526674082117125,16.19001565723841,0.0,-1.5897821219573558,0.7015544891357521,-3.0440405540278235,4.447149532299328,-1.1712430324460357,2.57435201071754,0.8901569223415464,95.85493347330267,39.25629940157668,1.872797521581788,1,-2.6925849914550852,-1.6056709289550852,0.9634008407592702,-1.0745630264282298,-0.19762039184571023,4,-0.06384410889778003,-1.1666661304696122,36.75747680664063,1.0,34.08959579467773,2.4999871313121513,34.08959579467773,-0.06384410889778003
280,2001-01-29,37.30093383789063,37.64677047729492,36.21401977539063,36.83158493041992,3219429.0,0.014784938425148386,1.4680849665686329,100.0,46.8227460159404,39.751354560634624,-3.0044168125023987,-1.0330021741698872,-0.5473157382245333,-1.0307974284641475,15.19493438145168,1.4327507019042898,-1.6027253519762041,1.2993572235107465,-2.3336246815777812,4.932339128599274,-0.5171337290335174,3.1158481760550103,-6.126247406005863,92.47311470863939,37.24757837416166,1.8164909525442634,1,-2.383802413940437,-2.1491279602050852,0.2037963867187429,-1.6180200576782298,-0.6422691345214915,0,-0.07284764419194689,1.0,36.75747680664063,-1.1666661304696122,36.75747680664063,1.0,34.08959579467773,-0.07284764419194689
281,2001-01-30,36.80688095092773,37.54795837402344,36.70807266235352,37.30093383789063,3206441.0,-0.013245054108029897,-1.4285753680019266,-1.0526345733397413,49.29577617957658,41.34281122266533,-2.1562299744634146,-0.6377981767065037,-0.0018012411904422265,-0.5678316646189856,14.950355359066428,0.8398857116699148,-1.795324035478579,0.8472988128662067,-2.7245127499093797,4.419110375641793,-0.9386069685215901,2.6332045942540034,-5.502752838134754,76.38885910013154,19.010352351804187,1.785905781387794,1,-1.889749526977532,-1.6550750732421804,0.6978492736816477,-1.123967170715325,0.6916732788086009,1,-0.020134208711782065,1.4680849665686329,37.30093383789063,1.0,36.75747680664063,-1.1666661304696122,36.75747680664063,-0.020134208711782065
282,2001-01-31,36.75747680664063,37.17742156982422,36.36223602294922,36.80688095092773,1469523.0,-0.0013422529432189911,1.0624936661824815,0.09999768363018309,51.28205200725516,43.350271062890485,-1.9043407023010488,-0.6612053605900101,0.10273695640363911,-0.5442010515826965,15.657770621779733,0.815185546875,-2.0818636669890225,0.8225973129272504,-2.718292635956786,4.3634872618112865,-0.9478476615147642,2.593042287369265,-5.32649584655762,72.72729399790613,10.788276278828995,1.7704449744420165,1,-1.8403453826904368,-1.6056709289550852,0.7472534179687429,-1.0745630264282298,1.4821548461913991,2,-0.04569897606331108,-1.4285753680019266,36.80688095092773,1.4680849665686329,37.30093383789063,1.0,36.75747680664063,-0.04569897606331108
283,2001-02-01,35.57175064086914,36.70807266235352,35.225914001464844,36.41164016723633,1890203.0,-0.032258094645856605,1.0689638646602022,17.000386070578593,42.70073332091549,44.43673806199146,-0.47849065674255087,0.42982521068360313,1.3397156410309918,0.5833514507416737,15.994984602355922,1.5315628051757884,-1.7251370519742935,-0.28902091979980327,-3.7931486476054204,3.215106808005814,-2.0410847837026083,1.4630429441030017,-4.016453890441891,14.285714285714285,-45.80624618535192,1.752063863902807,2,-0.6546192169189453,-0.41994476318359375,1.9329795837402344,0.44464778900146484,2.3961524963378906,3,-0.026388856270203487,1.0624936661824815,36.75747680664063,-1.4285753680019266,36.80688095092773,1.4680849665686329,37.30093383789063,-0.026388856270203487
284,2001-02-02,35.17650985717773,35.59645462036133,34.830673217773445,35.57175064086914,1135540.0,-0.011111086088557931,2.444433005610716,0.4705866322693252,39.3382382163016,45.0840382669693,0.18393719436533473,0.7732713688197421,1.7786911482992451,0.9064856244792381,16.41620640285111,0.7657814025878835,-1.4759659292434577,-0.6262105941772518,-4.135546796989509,2.883125608635005,-2.3808786955833767,1.1284575072288732,-3.4993836322131244,12.280706507382796,-43.838868321395054,1.7546681014061272,2,0.17291831970215554,-0.024703979492180395,2.4023284912109446,1.4698047637939524,1.8773994445800852,4,0.01755618046067431,1.0689638646602022,35.57175064086914,1.0624936661824815,36.75747680664063,-1.4285753680019266,36.80688095092773,0.01755618046067431
285,2001-02-05,35.07769775390625,35.37413024902344,34.682456970214844,34.855377197265625,1523978.0,-0.002809036589265679,-1.4347791056801396,-0.5624939677637193,61.494247007907184,47.5830174940427,0.6621907084206455,0.693636295517507,1.9018787503557917,0.9508171557239535,16.523207064033706,0.6916732788085938,-1.1380346580864327,-0.58915824890137,-3.9822066474413873,2.8038901496386472,-2.2856824481713787,1.1073659503686386,-3.281178643895039,13.793075905183086,-44.18796731052751,1.69652419927001,2,0.7904853820800781,0.07410812377929688,2.649355888366699,1.8279953002929688,1.3339424133300781,0,0.04225359005277407,2.444433005610716,35.17650985717773,1.0689638646602022,35.57175064086914,1.0624936661824815,36.75747680664063,0.04225359005277407
286,2001-02-06,34.70716094970703,35.20121383666992,34.682456970214844,34.929481506347656,1200272.0,-0.010563315950744112,-2.818199685534591,-1.0,53.29154985963796,49.11018585346825,1.2622842851351521,0.8284344016741727,2.294580640188329,1.3024253601993934,16.07892212511456,0.5187568664550781,-0.7681197103192545,-0.7830715179443359,-3.9739669673071987,2.407823931418527,-2.3785192426257638,0.8123762067370919,-2.7936368123501474,0.9901535074307383,-56.49492928138054,1.5954477246814305,2,1.3092365264892578,0.4446449279785156,3.0692977905273438,2.1985321044921875,1.7044792175292969,1,0.05622769769299096,-1.4347791056801396,35.07769775390625,2.444433005610716,35.17650985717773,1.0689638646602022,35.57175064086914,0.05622769769299096
287,2001-02-07,35.05299758911133,35.25061798095703,34.731861114501946,35.05299758911133,1719193.0,0.009964417426865824,1.6250168902615938,-0.0,58.59873676507397,49.920969245694245,1.192926637610043,0.3466739276049111,1.972199360621886,0.962750373029202,16.07191856032113,0.54345703125,-0.3391391327693043,-0.3396596908569336,-3.454019003847506,2.774699622133639,-1.8968393473522198,1.2175199656383526,-3.024808524955681,18.292740342333218,-40.177102864215634,1.557179656495285,2,1.1116161346435547,-1.9073486257070726e-06,2.791393280029297,1.8526954650878906,0.6175651550292969,2,0.06976740389771052,-2.818199685534591,34.70716094970703,-1.4347791056801396,35.07769775390625,2.444433005610716,35.17650985717773,0.06976740389771052
288,2001-02-08,36.21401977539063,36.36223602294922,34.855377197265625,35.05299758911133,2770898.0,0.03312190871344933,1.0677951018549297,100.0,64.88764288639186,51.96796913988891,-0.05955471912817245,-0.8747621005502495,0.8645345501203892,-0.17819660763810674,16.866608502089424,1.5068588256835938,-0.012401738785143834,0.8312435150146555,-2.270732721035017,3.9332197510643283,-0.7197446030101844,2.3822316330394955,-4.0734590829721995,91.1764438711557,28.53992133197471,1.550988118024838,2,-0.04940605163574929,-1.1610240936279297,1.383345603942864,0.6916732788085866,-1.9762115478515767,3,0.05593446654099177,1.6250168902615938,35.05299758911133,-2.818199685534591,34.70716094970703,-1.4347791056801396,35.07769775390625,0.05593446654099177
289,2001-02-09,35.47294235229492,36.041099548339844,35.02829360961914,36.041099548339844,1774357.0,-0.020463826653104977,2.5652314034604773,-0.4893594650983197,63.11476724031721,53.778193720375214,0.5365762828943019,-0.3131665476617371,1.6275672825982497,0.5575512425587306,17.328919084164845,1.1857261657714915,0.30981055996980444,0.19391689300537251,-2.737242405838046,3.125076191848791,-1.2716627564163332,1.6594965424270782,-3.222257464178959,47.0588903221118,-16.095311675477724,1.4655796494217082,2,0.6422653198242188,-0.49405479431152344,1.945328712463379,1.4327507019042969,-1.679779052734368,4,0.07033419331652091,1.0677951018549297,36.21401977539063,1.6250168902615938,35.05299758911133,-2.818199685534591,34.70716094970703,0.07033419331652091
290,2001-02-12,34.63305282592773,35.57175064086914,34.53424072265625,35.32472610473633,776786.0,-0.023676906133862308,-1.3333247542080608,1.2173977265860645,53.05555436400525,54.1959468519784,1.070839170614569,0.2721931750043538,2.475327015894713,1.4037392476928758,17.920874945273592,1.0375099182128906,0.20905682489804178,-0.475524711608891,-3.111817590844261,2.160768167626479,-1.793671151226576,0.842621728008794,-2.274446226028182,5.4054900062183355,-54.21265510758942,1.3181464396176867,2,1.222778320312507,0.34583473205567117,2.7852182388305735,2.2726402282714915,-2.025615692138672,0,0.0699001756500579,2.5652314034604773,35.47294235229492,1.0677951018549297,36.21401977539063,1.6250168902615938,35.05299758911133,0.0699001756500579
291,2001-02-13,34.48483657836914,35.07769775390625,34.336620330810554,34.731861114501946,768056.0,-0.0042796183259832254,-1.7272714510332887,0.35714049349759797,52.18578750795334,54.296361907611534,0.9555173779893522,0.5579673373548957,2.5796826454411104,1.5440454671018458,16.252526738073914,0.741077423095696,0.18375309533043094,-0.6929082870483398,-3.175591927934825,1.7897753538381451,-1.9342501074915788,0.5484335333948991,-2.0204667009216877,7.317096136932988,-46.63739639778129,1.2413418204432425,2,1.0375099182128977,0.4940509796142578,3.1001768112182617,2.6061248779296875,-3.5324726104736293,1,0.05587393707052657,-1.3333247542080608,34.63305282592773,2.5652314034604773,35.47294235229492,1.0677951018549297,36.21401977539063,0.05587393707052657
292,2001-02-14,33.94137954711914,34.558944702148445,33.694351196289055,34.50954055786133,880726.0,-0.01575930423839933,1.59260360782877,2.3000185311014314,29.642853794357876,52.84548640466069,1.181778776974511,1.140439976681158,3.010739992435404,2.0802962674160455,15.405309700418417,0.8645935058593892,0.08375149542248295,-1.2240140914916964,-3.7297722496633483,1.2817440666799556,-2.476893170577526,0.02886498759413314,-1.3733616576747352,9.259333400060296,-37.76766688779533,1.2528790790858262,2,1.0869140625,0.8892936706542969,3.662160873413086,3.322500228881836,-4.298254013061527,2,0.07278020672930663,-1.7272714510332887,34.48483657836914,-1.3333247542080608,34.63305282592773,2.5652314034604773,35.47294235229492,0.07278020672930663
293,2001-02-15,33.71905517578125,34.287216186523445,33.595542907714844,33.595542907714844,1565666.0,-0.006550245579418745,-10.200074124405576,-0.21738955284006983,28.719716157438583,51.665650620342575,1.2445372518152666,1.436409826745809,3.1125784390860787,2.295626190913495,14.532639906851442,0.6916732788086009,-0.04963756271595088,-1.446338462829587,-3.952096621001239,1.059419695342065,-2.6992175419154165,-0.19345938374375748,-1.0494622345798348,5.050476689627633,-34.32125247358191,1.2528790790858262,2,1.2598342895507812,0.9881038665771484,3.8844852447509766,3.5448246002197266,-3.4336605072021484,3,0.057875511581980676,1.59260360782877,33.94137954711914,-1.7272714510332887,34.48483657836914,-1.3333247542080608,34.63305282592773,0.057875511581980676
294,2001-02-16,34.287216186523445,34.954185485839844,33.71905517578125,34.08959579467773,1756298.0,0.016849849670469874,-1.6315716753022453,1.6000061770339034,28.965523851718146,48.05134804743269,0.6000674741409924,0.9725892944989809,2.4439765404899987,1.7292255769301619,13.30008697019972,1.2351303100585938,-0.21883486204487923,-0.9127611160278235,-3.3453147871287854,1.5197925550731384,-2.1290379515783044,0.30351571952265743,-1.5180796946001607,35.00002895467857,2.2483873357090687,1.2162768355504794,2,0.6916732788085866,0.41994285583495383,3.316324234008782,2.976663589477532,-2.71728706359864,4,-0.0014410023466358002,-10.200074124405576,33.71905517578125,1.59260360782877,33.94137954711914,-1.7272714510332887,34.48483657836914,-0.0014410023466358002
295,2001-02-19,34.558944702148445,35.20121383666992,34.336620330810554,34.43543243408203,1452172.0,0.007925067877974978,-4.384586144635755,0.6249975871054828,33.80783719990892,45.88649108524057,0.2760443997508304,0.859726716810151,2.1238608603548883,1.44271159530836,11.516904331521806,0.9139976501464773,-0.16049285674353087,-0.7139053344726491,-2.9621009940944703,1.534290325149172,-1.8380031642835633,0.41019249533826496,-1.692255530517727,59.999952484694575,31.414507940124444,1.1240978298109117,2,0.41994476318358664,0.04940414428710227,3.044595718383782,2.704935073852532,-1.4574546813964986,0,-0.0221587033165479,-1.6315716753022453,34.287216186523445,-10.200074124405576,33.71905517578125,1.59260360782877,33.94137954711914,-0.0221587033165479
296,2001-02-20,34.558944702148445,34.682456970214844,34.114295959472656,34.48483657836914,1218278.0,0.0,2.538481641186463,0.6000061770338114,34.050181988859336,43.158873887883395,0.28251879034076666,0.94515040038781,2.0633270030379762,1.4269871810211896,10.020888911915558,0.5681610107421875,-0.01757326805773829,-0.7373727798461829,-2.94295796269882,1.4682124030064543,-1.840165371272498,0.36541981158013215,-1.596653904404441,59.999952484694575,35.46979940470821,1.1027925914263184,2,0.41994476318358664,-0.14821624755860086,2.9210824966430593,2.704935073852532,-3.0631237030029332,1,-0.05646895717385925,-4.384586144635755,34.558944702148445,-1.6315716753022453,34.287216186523445,-10.200074124405576,33.71905517578125,-0.05646895717385925
297,2001-02-21,34.583648681640625,34.78126907348633,34.410728454589844,34.65775680541992,960153.0,0.0007148360491067152,1.3077105828967843,-0.9999999999999041,41.37933329738964,40.546839489105366,0.2058874605594454,1.0112022727450523,1.9635900054822812,1.4094197458573348,8.415733888109376,0.3705406188964844,-0.16896121461796554,-0.7373714447021484,-2.89663026831888,1.4218873789145832,-1.8170008565105178,0.3422579671062209,-1.5276682903056056,61.53849808869683,34.23724617637461,1.079629411808367,2,0.23467254638671875,0.3334827423095703,0.5434551239013672,1.1980743408203125,-2.223236083984375,2,-0.10500004632746718,2.538481641186463,34.558944702148445,-4.384586144635755,34.558944702148445,-1.6315716753022453,34.287216186523445,-0.10500004632746718
298,2001-02-22,34.53424072265625,34.63305282592773,33.99078369140625,34.386024475097656,811442.0,-0.0014286508470866544,2.7142510478712785,-2.0,44.036690748896255,38.42705321228082,-0.008983965034111918,0.9333650590334202,1.9748655548312541,1.4610162141707193,8.555335470938173,0.6422691345214773,-0.20864128975752294,-0.6756175994873033,-2.7507773915047835,1.399542192530177,-1.7131974954960398,0.3619622965214333,-1.3864445296020307,54.99988418151074,24.732919323772514,1.037579896008739,2,0.04940605163574219,0.3828907012939453,0.5558090209960938,1.2474822998046875,-1.9268035888671946,3,-0.14163088825027537,1.3077105828967843,34.583648681640625,2.538481641186463,34.558944702148445,-4.384586144635755,34.558944702148445,-0.14163088825027537
299,2001-02-23,34.410728454589844,34.63305282592773,33.842567443847656,34.386024475097656,1183508.0,-0.0035765161034907456,2.368406508558403,0.16667524579193904,43.83562996151369,37.40261716755953,-0.058102305019438916,0.9191770568871434,2.056431172351168,1.5820767144251988,8.739239599771151,0.790485382080071,-0.33234925794285886,-0.6817924499511747,-2.6511895231529934,1.287604623250644,-1.666490986552084,0.3029060866497346,-1.1729527758508098,41.81816650335101,9.076278384146356,0.9846985366009111,2,-0.012350082397460938,0.5064029693603516,0.6793212890625,1.3709945678710938,-2.371448516845703,4,-0.11988510477058756,2.7142510478712785,34.53424072265625,1.3077105828967843,34.583648681640625,2.538481641186463,34.558944702148445,-0.11988510477058756
300,2001-02-26,34.583648681640625,34.682456970214844,34.064891815185554,34.064891815185554,972761.0,0.005025183563869495,-1.3809425762378218,20.998919085855178,48.81517489508637,37.02810465501876,-0.2668272255312161,0.5610101418410096,1.8012980734454231,1.4147850631096546,9.388334389374393,0.6175651550292898,-0.6338714395230767,-0.37300796508789347,-2.0548411926752763,1.3088252624994894,-1.2139245788815813,0.4679086487057944,-1.2576931069304749,78.94747536320227,40.446413763116276,0.84091661379369,2,-0.1852703094482422,0.3334827423095703,0.5064010620117188,1.1980743408203125,-3.7547969818115234,0,-0.08714290347032438,2.368406508558403,34.410728454589844,2.7142510478712785,34.53424072265625,1.3077105828967843,34.583648681640625,-0.08714290347032438
301,2001-02-27,36.06580352783203,36.13991165161133,34.50954055786133,34.830673217773445,1505588.0,0.0428570987357455,1.357140493497612,2.380942576237803,57.97663920069267,40.176303033500396,-1.6775503010673631,-1.0324450257294444,0.23175265120097777,-0.0483322250733238,9.83818972079025,1.63037109375,-0.8463340202414571,1.1462007522583022,-0.3903772171537554,2.68277872167036,0.37791176755226985,1.9144897369643346,-2.653431655070186,96.77418283560404,53.41529665351676,0.7682889847060297,2,-1.1980762481689453,-0.7163753509521484,-1.049860954284668,-0.28408050537109375,-4.742900848388672,1,-0.0821918054533991,-1.3809425762378218,34.583648681640625,2.368406508558403,34.410728454589844,2.7142510478712785,34.53424072265625,-0.0821918054533991
302,2001-02-28,35.07769775390625,36.01639938354492,35.02829360961914,35.37413024902344,1514603.0,-0.027397303741292234,-4.000019303156066,-0.24000098831930264,40.79999407009147,41.51855613490627,-0.5713951615506829,-0.1861822007164946,1.1414822778726688,0.9572028705448545,10.131186602158984,1.0375099182128906,-0.9136729541719291,0.24208393096923686,-1.0328750158369644,1.5170428777754381,-0.3953955424338602,0.8795634043723339,-1.580637909053742,53.76339800908283,15.773450227117095,0.6374794734030992,2,-0.14821434020996094,0.5434589385986328,-0.12351226806640625,0.7040252685546875,-2.3961524963378906,2,-0.10211265231515543,1.357140493497612,36.06580352783203,-1.3809425762378218,34.583648681640625,2.368406508558403,34.410728454589844,-0.10211265231515543
303,2001-03-01,34.63305282592773,37.00450134277344,34.53424072265625,34.53424072265625,2364782.0,-0.012676000890879613,-48.9991506775277,-0.33333762289594554,42.857142857142804,43.06206935773123,0.01847797438410481,0.19450440718321005,1.5184883471853468,1.4334345527324928,10.12633127685834,2.4702606201171875,-0.9737901243242035,-0.1556261062622113,-1.384771925593327,1.0735197130689045,-0.7701990159277656,0.45894680340334304,-1.0529987684263702,25.00006032221693,-11.353516375226988,0.6145729096655577,3,0.7904815673828196,0.9881038665771555,0.2964296340942454,1.1486701965332102,-2.0750198364257812,3,-0.06562055732407412,-4.000019303156066,35.07769775390625,1.357140493497612,36.06580352783203,-1.3809425762378218,34.583648681640625,-0.06562055732407412
304,2001-03-02,35.79407501220703,36.23872375488281,34.830673217773445,35.32472610473633,1477548.0,0.033523530025343806,1.0727255370464377,4.749913137474765,59.36253950597616,45.90148072507204,-1.0128274738032985,-0.9674824506284381,0.29873841795172495,0.3260594715297742,9.932729462581689,1.6056709289550852,-0.7598663703391111,0.974517822265625,-0.32468326665523506,2.273718911186485,0.3249172778051914,1.6241183667260586,-2.1326866263098054,58.8235675790713,17.788767152936877,0.6496005444604311,3,-0.3705406188964844,-0.17291831970214844,-0.9139976501464844,-0.01235198974609375,-3.3595542907714773,4,-0.08902696542182531,-48.9991506775277,34.63305282592773,-4.000019303156066,35.07769775390625,1.357140493497612,36.06580352783203,-0.08902696542182531
305,2001-03-05,36.55985641479492,36.68336868286133,35.79407501220703,36.31282806396485,776685.0,0.021394082744888188,2.599993823013906,0.5263213504880494,65.21738643904303,49.364503441759105,-1.6370884540961939,-1.7038902350084442,-0.5180831196263114,-0.36569445920085286,9.767501603586506,0.8892936706542969,-0.4780542185897687,1.6661912918090849,0.15345229067577293,3.178930292942397,0.9098217912424289,2.422560792375741,-2.8187603870697444,82.17827988850817,35.35500728453072,0.756369500566657,3,-1.136322021484375,-0.9386997222900391,-1.951507568359375,-0.7781333923339844,-3.9524192810058665,0,-0.12364863870803955,1.0727255370464377,35.79407501220703,-48.9991506775277,34.63305282592773,-4.000019303156066,35.07769775390625,-0.12364863870803955
306,2001-03-06,36.65866470336914,36.70807266235352,36.31282806396485,36.65866470336914,1481501.0,0.0027026443280624424,6.999613959232945,0.0,71.31780625791572,52.69100043737313,-1.5720465489291158,-1.7381145744054365,-0.6678357192614328,-0.4183370113935254,9.599516972879837,0.3952445983886719,-0.2173379553845507,1.6674243927001982,-0.03457585304388999,3.3694246384442863,0.8164242698281541,2.5184245155722422,-2.8394551866525717,85.99999382300437,33.00306870326367,0.8510001228720426,3,-1.2351303100585938,-1.0869140625,-1.6241960525512695,-0.8769416809082031,-3.3595542907714844,1,-0.15902960598028126,2.599993823013906,36.55985641479492,1.0727255370464377,35.79407501220703,-48.9991506775277,34.63305282592773,-0.15902960598028126
307,2001-03-07,37.49855422973633,37.59736633300781,36.41164016723633,36.70807266235352,2899568.0,0.02291107799924852,1.3999984557534766,100.0,77.0317913224166,56.357122723319826,-2.184720566556045,-2.514304844850045,-1.5483676414421552,-1.2031583147810778,9.669989519040403,1.1857261657714844,0.014526302490160958,2.3850360870361342,0.3462751249954863,4.423797049076782,1.3656556060158067,3.4044165680564618,-3.6027934938081927,96.77414132356971,36.154456190118665,1.0193804810203249,3,-1.7785873413085938,-1.902099609375,-2.464085578918457,-1.7168312072753906,-3.507770538330078,2,-0.16469039079367176,6.999613959232945,36.65866470336914,2.599993823013906,36.55985641479492,1.0727255370464377,35.79407501220703,-0.16469039079367176
308,2001-03-08,38.23963165283203,38.41255187988281,37.32563781738281,37.49855422973633,2470283.0,0.01976282654940409,-1.0000070193417963,0.9375012064472625,77.58619037070478,60.10718499100773,-2.6204854629137984,-3.263151070044202,-2.3374448671539483,-1.9178256638935238,10.670498383787844,1.0869140625,0.2817486214021656,3.0248329162597685,0.5925967176625306,5.457069114857006,1.8087148169611496,4.240951015558387,-4.268850722076557,95.1723594414293,30.01849533086957,1.2161180992986194,3,-2.0009098052978516,-2.235584259033203,-3.20516300201416,-2.4579086303710938,-4.248847961425781,3,-0.14534884764906042,1.3999984557534766,37.49855422973633,6.999613959232945,36.65866470336914,2.599993823013906,36.55985641479492,-0.14534884764906042
309,2001-03-09,37.96790313720703,38.19022750854492,37.49855422973633,38.04201126098633,1274567.0,-0.007105939672535366,2.7333196067328975,-0.10000051475016601,73.79308986035726,62.882508876037825,-2.001597184826707,-2.9459636620926517,-2.1218450939393847,-1.656103331143754,11.725075990810351,0.7410774230957031,0.4872253864840346,2.6283563613891587,-0.09779865779408681,5.354511380572404,1.2652788517975395,3.991433870980778,-3.8194513684864617,83.01880195449421,16.50195130002787,1.3630775095916225,3,-1.506856918334961,-1.9638557434082031,-2.93343448638916,-2.1861801147460938,-3.9771194458007812,4,-0.1424853547522783,-1.0000070193417963,38.23963165283203,1.3999984557534766,37.49855422973633,6.999613959232945,36.65866470336914,-0.1424853547522783
310,2001-03-12,37.05390930175781,37.84439086914063,37.00450134277344,37.59736633300781,1014162.0,-0.02407280254972899,-1.6153663403972474,7.333299016832243,65.44343561897938,63.712152922514136,-0.7826510942844322,-1.940812683385424,-1.2757579422018637,-0.7445159040160263,12.349898428313537,0.9634017944335938,0.6726755103739848,1.5933197021484347,-1.2145078345864846,4.401147238883354,0.18940593378097503,2.9972334705158943,-2.734893528590753,35.29422451537867,-30.72314265819314,1.4039137683674592,3,-0.5805130004882812,-1.0498619079589844,-1.8032922744750977,-1.272186279296875,-2.8655052185058665,0,-0.12466669961064314,2.7333196067328975,37.96790313720703,-1.0000070193417963,38.23963165283203,1.3999984557534766,37.49855422973633,-0.12466669961064314
311,2001-03-13,36.41164016723633,36.55985641479492,35.34942626953125,36.31282806396485,1758780.0,-0.017333370395307135,5.124967426238527,-0.1818213724168782,60.51135703083012,65.9023043625962,-0.09629219590834737,-1.2087649217302996,-0.6863680080695929,-0.10565138976070187,12.3562598899718,1.7044830322265625,0.8728669005963496,0.8547103881835909,-1.9443600639653482,3.65378084033253,-0.5448248378908787,2.2542456142580605,-1.928882949800638,34.677451493187874,-30.588439443864843,1.3995352260744698,3,0.061756134033203125,-0.4075927734375,-0.9016456604003906,-0.6299171447753906,-1.3339424133300781,1,-0.10447766197773056,-1.6153663403972474,37.05390930175781,2.7333196067328975,37.96790313720703,-1.0000070193417963,38.23963165283203,-0.10447766197773056
312,2001-03-14,36.41164016723633,36.41164016723633,36.41164016723633,36.41164016723633,0.0,0.0,1.0,0.0,60.85715558932313,67.9023057772829,0.1260857784040894,-1.0690194791537024,-0.7275957218204425,-0.09213004712457717,11.98080470312882,0.0,1.04580897988415,0.7311973571777344,-1.9844762938862814,3.44687100824175,-0.6266394683542771,2.089034182709746,-1.771691163302755,34.677451493187874,-30.569800340830994,1.3578368255320081,3,0.20997238159179688,-0.4075927734375,-0.8275384902954102,-0.6299171447753906,-0.54345703125,2,-0.08548172343632487,5.124967426238527,36.41164016723633,-1.6153663403972474,37.05390930175781,2.7333196067328975,37.96790313720703,-0.08548172343632487
313,2001-03-15,35.670562744140625,36.041099548339844,35.225914001464844,35.57175064086914,791082.0,-0.02035276136125652,-1.0624936661824815,100.0,56.80001021263698,67.61758030024522,1.1508333764895582,-0.18366011817847294,-0.0308365524265497,0.6859067861608708,11.575113990186663,1.1857261657714844,1.0287095854624155,-0.10745544433594034,-2.661846220399532,2.4469353317276514,-1.3846508323677327,1.169739943695852,-0.8797096251690846,15.000057909319153,-51.01273174269153,1.2771953880317952,3,1.1486701965332031,0.3334846496582031,-0.06175804138183594,0.1111602783203125,0.6916732788085938,3,-0.04709146488052818,1.0,36.41164016723633,5.124967426238527,36.41164016723633,-1.6153663403972474,37.05390930175781,-0.04709146488052818
314,2001-03-16,34.237808227539055,36.31282806396485,33.17559814453125,35.71996688842773,2405784.0,-0.04016629978277875,1.3518514546684028,-14.999768366598463,48.356788280525535,65.7441805048544,2.6145654574969797,1.3124954118019545,1.363131744955993,2.1468756303366447,12.110140323237363,3.137229919433601,1.1891278938721683,-1.5377395629882855,-4.0982891414312945,1.0228100154547235,-2.8180143522097936,-0.25746477376677745,4.174743652343757,22.751279520481944,-39.90585872146075,1.2802747892215052,3,1.5562667846679759,1.5562667846679759,1.3709964752197337,1.543914794921882,1.0869178771972727,4,-0.0072149634839683285,-1.0624936661824815,35.670562744140625,1.0,36.41164016723633,5.124967426238527,36.41164016723633,-0.0072149634839683285
315,2001-03-19,33.793163299560554,34.75656509399414,33.793163299560554,34.26251220703125,929489.0,-0.01298695655467963,-3.1052691466795483,0.31666576585618983,38.02082725921879,62.04451617166585,2.9340273727891955,1.7885270701881026,1.7160386439609496,2.6012641117003454,12.863101306806819,0.9634017944335866,1.3658641554101436,-1.9440954208373924,-4.602285201395517,0.7140943597207325,-3.2731903111164584,-0.6150005305583264,4.514649505615225,18.24816860035888,-38.43717624563557,1.3290948902790636,3,2.0009117126464773,2.0009117126464773,1.7538843154907156,1.9885597229003835,2.075019836425774,0,0.005847940013602226,1.3518514546684028,34.237808227539055,-1.0624936661824815,35.670562744140625,1.0,36.41164016723633,0.005847940013602226
316,2001-03-20,32.607437133789055,34.410728454589844,32.13808822631836,34.36132431030273,2542505.0,-0.03508775296531408,1.4533338274929652,3.7368515162106273,37.24489353739485,57.62374975110787,3.8941662350155966,2.9729812425265365,2.780022671583417,3.740634036145458,13.792632120069282,2.2726402282714844,1.306811595447698,-3.0322462081909265,-5.998026888902309,-0.0664655274795436,-4.515136548546614,-1.5493558678352386,5.597731378173833,10.982641932506354,-44.1691099546928,1.4828903403556906,3,2.6678829193115305,2.6678829193115305,2.809922218322761,3.174285888671882,3.9524192810058665,1,0.04848485770212929,-3.1052691466795483,33.793163299560554,1.3518514546684028,34.237808227539055,-1.0624936661824815,35.670562744140625,0.04848485770212929
317,2001-03-21,30.95236396789551,33.00268173217773,30.95236396789551,32.45922470092773,1741735.0,-0.05075753605236566,-1.7213102303839467,0.8591548836268429,33.106569135008584,52.68156961380828,5.054549986497602,4.576709243035264,4.331429578858344,5.336889582408826,15.026291752773508,2.050317764282216,1.079046798706102,-4.505755138397216,-8.11792036589691,-0.8935899108975214,-6.31183775214706,-2.6996725246473723,7.010121332641599,0.0,-56.529924271989366,1.8060826137498465,3,3.6189317703247035,3.730093955993649,4.2982530593872035,4.829359054565426,5.11343955993652,2,0.13328008775968225,1.4533338274929652,32.607437133789055,-3.1052691466795483,33.793163299560554,1.3518514546684028,34.237808227539055,0.13328008775968225
318,2001-03-22,29.643125534057614,30.87825584411621,28.75383186340332,30.532419204711914,2598829.0,-0.042298495688273374,1.6874995475833714,0.5901631459098402,22.14764300758253,46.94318663016665,5.605628026393301,5.797995842953046,5.53876352720545,6.595271733952973,16.29070085413836,2.198532104492191,0.7445309670739135,-5.570437812805178,-10.012845939606354,-1.1280296860040018,-7.791641876205762,-3.3492337494045934,7.898752486521001,11.764705882352883,-42.63786793128946,2.221204063400588,3,3.655985832214359,3.9400663375854528,5.286357879638675,6.138597488403324,7.139055252075199,3,0.2100000418234107,-1.7213102303839467,30.95236396789551,1.4533338274929652,32.607437133789055,-3.1052691466795483,33.793163299560554,0.2100000418234107
319,2001-03-23,30.2853946685791,30.804147720336914,30.08777236938477,30.581825256347656,1499748.0,0.02166671438825074,-1.0714212835425068,0.33333261840315925,21.26696555922696,42.034689956860824,4.200745101274457,5.09188414297256,4.763319544218824,5.900237204859707,17.518120997395513,1.1610221862793004,0.2577388452930265,-4.721901988983156,-9.674999606671115,0.23119562870480337,-7.198450797827135,-2.245353180139176,6.553439659425493,25.514423952254113,-24.32650675648504,2.47654880884398,3,2.3714494705200195,3.297797203063965,4.557629585266113,5.496328353881836,7.731912612915039,4,0.20065253964396246,1.6874995475833714,29.643125534057614,-1.7213102303839467,30.95236396789551,1.4533338274929652,32.607437133789055,0.20065253964396246
320,2001-03-26,31.569929122924805,31.965171813964844,30.35950088500977,30.60652732849121,1736960.0,0.042414321107672404,-1.2033905403035683,-3.250008042981694,28.979596531868978,38.53116101253181,2.2981793446485383,3.7629197706205346,3.3418636291248163,4.5769709490256645,18.525755458747504,1.6797771453857422,-0.3137416321990827,-3.2866815567016587,-8.47197409234397,1.8986109789406491,-5.879327824522811,-0.6940352888805066,4.622105007911685,49.781664100223786,4.328117739227089,2.5926462678211544,3,1.0128068923950195,2.0132627487182617,3.27309513092041,4.211793899536133,6.447378158569336,0,0.11893586986500204,-1.0714212835425068,30.2853946685791,1.6874995475833714,29.643125534057614,-1.7213102303839467,30.95236396789551,0.11893586986500204
321,2001-03-27,33.101490020751946,33.101490020751946,31.125282287597656,31.668739318847656,2300131.0,0.04851328274649136,1.7586205060345714,1.4871787764798976,32.818528962571605,35.41575805400387,0.27680361263135467,2.105861894474053,1.8476272520123658,3.0151909887166823,19.967219712544846,1.9762077331542898,-0.8455982178553398,-1.606904983520515,-6.816075483918652,3.602265516877619,-4.21149023371958,0.9976802666785503,2.49548792868989,100.0,58.51674016788886,2.6045852501990674,3,-0.568160057067864,0.4817018508911204,1.692129135131843,2.6802330017089915,4.075931549072273,1,0.083582132209151,-1.2033905403035683,31.569929122924805,-1.0714212835425068,30.2853946685791,1.6874995475833714,29.643125534057614,0.083582132209151
322,2001-03-28,31.49582099914551,33.34851837158203,31.125282287597656,33.27441024780273,1858828.0,-0.04850745451639216,1.3076912416439896,-1.241380825214929,25.316455872942626,31.91758534959338,1.2424938597174524,3.6147572823314498,3.437692480990318,4.582574957559697,21.425791096804915,2.223236083984375,-1.3393409921520885,-3.0334801673889125,-8.432040937558217,2.3650806027803917,-5.732760552473561,-0.3341997823042604,3.5537052634132458,59.67739324241925,23.953320535132605,2.699280385084652,3,1.0375089645385707,2.087370872497555,3.198987960815426,4.137685775756832,5.0146274566650355,2,0.16078435979766326,1.7586205060345714,33.101490020751946,-1.2033905403035683,31.569929122924805,-1.0714212835425068,30.2853946685791,0.16078435979766326
323,2001-03-29,32.36041259765625,32.36041259765625,30.754743576049805,31.22409248352051,1319806.0,0.027450994166311693,1.8260857158683292,-0.6388884420580119,30.32929170087921,29.914530174077125,-0.1575941371216416,2.710124903834057,2.582352836409413,3.69538123694538,22.28969021187002,1.6056690216064453,-1.7669002682716766,-2.0552565574646025,-7.539612219580697,3.429099104651492,-4.797434388522646,0.6869212735934447,2.1854581129700748,69.69694133612543,38.304820178032735,2.742177831058047,3,-0.6052141189575195,1.2227792739868164,2.5073137283325195,2.840799331665039,3.384258270263672,3,0.11450382219305055,1.3076912416439896,31.49582099914551,1.7586205060345714,33.101490020751946,-1.2033905403035683,31.569929122924805,0.11450382219305055
324,2001-03-30,32.607437133789055,33.249706268310554,31.76754951477051,32.162792205810554,2115635.0,0.007633540993562393,-1.400000617699583,0.3913025233357671,33.63635240546243,29.42736630143753,-0.7377947385349195,2.3316707376390085,2.3516232348991153,3.4249894143747994,22.978706609897003,1.4821567535400426,-2.233797472077427,-1.6489001274108972,-7.149774951109208,3.8519746962874137,-4.399337539260053,1.1015372844382583,1.4750704690594318,75.20652719088535,42.47767825977656,2.7504374118491555,3,-1.0251569747924734,0.975754737854011,2.1429519653320384,2.5937747955322337,3.1619338989257884,4,0.12803041328316267,1.8260857158683292,32.36041259765625,1.3076912416439896,31.49582099914551,1.7586205060345714,33.101490020751946,0.12803041328316267
325,2001-04-02,32.03927993774414,33.323814392089844,31.32290267944336,33.323814392089844,1438633.0,-0.017424159823225427,2.1153881561949675,-2.8888993745764946,33.82083997002968,29.04691590506362,-0.49683702984494715,2.681262736788497,2.945736533550445,3.973338060900417,23.46294902606394,2.0009117126464844,-2.662914968641971,-1.9910284996032743,-7.464804743972664,3.4827477447661153,-4.727916621787969,0.7458596225814205,1.6169336059487307,49.5238200288995,16.33749123907466,2.736888122184694,4,-0.9881048202514648,1.5439119338989258,2.6184749603271484,3.1619319915771484,3.606578826904297,0,0.18658432259919588,-1.400000617699583,32.607437133789055,1.8260857158683292,32.36041259765625,1.3076912416439896,31.49582099914551,0.18658432259919588
326,2001-04-03,30.8288516998291,32.162792205810554,30.40890693664551,31.619333267211914,829177.0,-0.03777950816207587,-1.1515166404612296,0.6153837016271052,31.04026565233322,28.8173266292108,0.4858603706501583,3.6180410635274285,4.136736274823733,5.159084597793353,24.102812461069696,1.7538852691650426,-2.94973900202433,-2.90996608734131,-8.41522305580741,2.5952908811247895,-5.66259457157436,-0.15733760310826028,2.494962692260742,14.285723554911222,-17.939015308902007,2.7526284842330497,4,0.22232341766357422,2.754340171813965,3.8289031982421875,4.3723602294921875,4.742898941040039,1,0.23317299170454953,2.1153881561949675,32.03927993774414,-1.400000617699583,32.607437133789055,1.8260857158683292,32.36041259765625,0.23317299170454953
327,2001-04-04,31.32290267944336,31.32290267944336,30.161880493164066,30.161880493164066,1108569.0,0.016025604340527355,-1.0000000000000062,-1.4687530161181308,34.98292629450782,30.243469216646947,0.05576172964896742,2.780142887521592,3.628597140602274,4.648101859848296,24.205966160603776,1.1610221862792933,-3.0978040477000732,-2.1071325302124038,-7.413660822572098,3.19939576214729,-4.760396676392247,0.5461316159674432,2.0009117126464844,36.718736804514926,2.219553464232561,2.653264146179847,4,0.39524269104003906,2.260289192199707,3.785675048828125,3.8783092498779297,3.927715301513672,2,0.18690856815843793,-1.1515166404612296,30.8288516998291,2.1153881561949675,32.03927993774414,-1.400000617699583,32.607437133789055,0.18690856815843793
328,2001-04-05,32.68154525756836,32.68154525756836,30.87825584411621,31.199390411376953,2504871.0,0.04337537271143943,1.4333347060004427,1.2765947659805201,44.59691372544035,32.835685679559546,-0.9236916824132422,1.036915600327383,2.1853565485367596,3.2782838694862875,23.480105276253934,1.8032894134521484,-3.125945401903447,-0.4705856323242159,-5.274965322871225,4.333794058222793,-2.8727754775977203,1.9316042129492885,0.2766705322265608,79.68745852847569,41.89694972945151,2.4021898452735053,4,-0.9263458251953125,0.901646614074707,2.5937747955322266,2.5196666717529297,2.494964599609368,3,0.1171579608022204,-1.0000000000000062,31.32290267944336,-1.1515166404612296,30.8288516998291,2.1153881561949675,32.03927993774414,0.1171579608022204
329,2001-04-06,32.558032989501946,33.34851837158203,31.9898738861084,32.706249237060554,2958704.0,-0.003779266466533149,-1.1153881561949675,-0.1000005147501756,45.614032948869294,34.68395639255958,-0.49607093105827005,0.7740386469315226,2.221091351531271,3.3807172020631313,22.563095768097867,1.3586444854736328,-2.954780398272767,-0.32360439300537536,-4.562217876047136,3.9150090900363885,-2.4429111345262555,1.7957023485155048,-3.8042011260986257,75.19374926678117,33.488291302242814,2.119306741520882,4,-0.8028335571288991,1.0251588821411204,2.964312553405769,2.593772888183601,2.2726402282714986,4,0.09787562656028626,1.4333347060004427,32.68154525756836,-1.0000000000000062,31.32290267944336,-1.1515166404612296,30.8288516998291,0.09787562656028626
330,2001-04-09,32.434520721435554,33.299110412597656,32.162792205810554,32.53333282470703,1246919.0,-0.003793603505046428,-2.5384487458944416,0.6666752457918272,49.33586996653642,36.51921650411123,-0.2648731075331412,0.5625772966238927,2.2360612251054164,3.4755129988213227,22.131951676016644,1.1363182067871023,-2.5123354624121603,-0.21614723205565411,-3.9736067048518535,3.541312240740549,-2.094876968453754,1.6625825043424456,-3.5887951278686607,71.31780625791596,24.6633992625718,1.878729736398101,4,-0.6793212890625071,1.1486711502075124,3.087824821472161,2.717285156249993,2.3961524963378906,0,0.10281793092984826,-1.1153881561949675,32.558032989501946,1.4333347060004427,32.68154525756836,-1.0000000000000062,31.32290267944336,0.10281793092984826
331,2001-04-10,32.607437133789055,33.00268173217773,32.18749237060547,32.36041259765625,1167131.0,0.005331246107768806,-1.749999999999976,-2.4999420916497237,57.173446900198925,40.058882173806374,-0.5757915478029574,0.09491285784756798,1.970301051025153,3.295104433045047,23.203644277816494,0.8151893615722585,-2.073996914802187,0.14697933197020774,-3.167938842818245,3.4618975067586604,-1.510479755424015,1.804438419364434,-3.671655684661861,76.74410252849651,23.189036118622667,1.6574590873942259,4,-0.8522377014160085,0.975754737854011,2.9149084091186594,2.5443687438964915,2.9643135070800852,1,0.09318185965958214,-2.5384487458944416,32.434520721435554,-1.1153881561949675,32.558032989501946,1.4333347060004427,32.68154525756836,0.09318185965958214
332,2001-04-11,33.299110412597656,33.96608352661133,32.73095321655273,32.90386962890625,1601689.0,0.021212132556467145,-2.3333539234459164,1.6000061770338343,66.74209152617172,44.104748821061094,-1.1004967965769268,-0.8873966468379209,1.1934997640838105,2.60146273291447,24.106528183825898,1.3586463928222727,-1.763601539443691,0.994279098510745,-1.7892569315070048,3.777815128528495,-0.39748891649813345,2.38604711351962,-4.275074225021363,78.39992439362015,18.750710429177317,1.391768015008875,4,-1.235128402709961,0.28408145904541016,2.1985321044921875,1.8526954650878906,2.8902053833007812,2,0.06824927753660659,-1.749999999999976,32.607437133789055,-2.5384487458944416,32.434520721435554,-1.1153881561949675,32.558032989501946,0.06824927753660659
333,2001-04-12,33.99078369140625,34.336620330810554,33.299110412597656,33.99078369140625,1022896.0,0.02077152423107731,1.999999999999959,0.0,66.89189882447428,47.799809534284634,-1.7171585780678242,-1.8038516272175684,0.46120597253289475,1.9161618249765553,24.921832328739978,1.0375099182128977,-1.581843651902581,1.7699413299560547,-0.6656089880784464,4.205491647990559,0.5521661709388042,2.987716488973305,-4.769065610268555,85.26314420609692,20.416388584986734,1.2177751590172523,4,-1.7415332794189382,-0.4075918197631836,1.6674270629882812,1.1610221862792969,2.494964599609375,3,0.037063996552374245,-2.3333539234459164,33.299110412597656,-1.749999999999976,32.607437133789055,-2.5384487458944416,32.434520721435554,0.037063996552374245
334,2001-04-13,33.99078369140625,33.99078369140625,33.99078369140625,33.99078369140625,0.0,0.0,1.0,0.0,62.50000738640164,50.9863836916593,-1.6766081709080538,-1.9218407440276906,0.4324896940126024,1.920626750661647,24.524409021229634,0.0,-1.1179101704683134,1.7822925567626982,-0.6123523623462006,4.1769374758716005,0.5849700972082488,2.9796150163171475,-4.462171475288184,84.09089313791522,16.622269011658517,1.1973224595544505,4,-1.7415332794189382,-0.5187540054321289,2.130600929260254,1.1610221862792969,2.0009117126464773,4,0.03488375485944628,1.999999999999959,33.99078369140625,-2.3333539234459164,33.299110412597656,-1.749999999999976,32.607437133789055,0.03488375485944628
335,2001-04-16,33.99078369140625,33.99078369140625,33.99078369140625,33.99078369140625,0.0,0.0,1.0,0.0,55.454550134092486,53.69908196741032,-1.5317565296263993,-2.0092939558238783,0.40636684482533525,1.915670641682759,24.105508464346492,0.0,-0.7659176973189972,1.772411537170413,-0.6512207333378157,4.196043807678642,0.5605954019163022,2.9842276724245274,-4.1736909884066336,83.9080480172385,19.705342093083274,1.2118161352541144,4,-1.7415332794189382,-0.6916723251342773,2.241763114929199,1.1610221862792969,3.0878257751464844,0,0.02470933103491646,1.0,33.99078369140625,1.999999999999959,33.99078369140625,-2.3333539234459164,33.299110412597656,0.02470933103491646
336,2001-04-17,34.188404083251946,34.558944702148445,33.472030639648445,34.558944702148445,747026.0,0.0058139404386743365,4.86663921346557,-100.0,69.96338767908435,57.58579989902994,-1.3440497601621288,-2.194934824037336,0.19632670970850796,1.7149818217181405,22.977737731649853,1.0869140625,-0.4831349260662776,1.8909835815429616,-0.6844530185756739,4.466420181661594,0.6032652814836439,3.1787018816022794,-4.100139722583673,79.72963102857426,14.33674837165448,1.2877183000593162,4,-1.4698038101196218,-1.531559944152825,2.0503177642822337,0.9634017944336009,2.6925849914550852,1,0.018786168929017855,1.0,33.99078369140625,1.0,33.99078369140625,1.999999999999959,33.99078369140625,0.018786168929017855
337,2001-04-18,35.07769775390625,35.30002212524414,34.21310806274414,34.50954055786133,894806.0,0.026011558436269455,1.1463421983344695,-1.5333196067328387,70.07300812760707,60.41647705482624,-1.8379991485443767,-2.90843959173543,-0.7064581565631016,0.8261820843293748,21.461855230961394,1.1116180419921946,-0.12153484088055677,2.5740105628967314,-0.20091458786153282,5.3489357136549955,1.1865479875175993,3.9614731382758634,-4.631778965919562,88.88884652267663,23.047314284831202,1.3874625753791314,4,-1.4327497482299805,-2.494961738586426,1.1610240936279297,0.07410812377929688,1.5315628051757812,2,0.014084530017591357,4.86663921346557,34.188404083251946,1.0,33.99078369140625,1.0,33.99078369140625,0.014084530017591357
338,2001-04-19,35.86818313598633,36.80688095092773,34.929481506347656,35.57175064086914,1947579.0,0.022535269778132694,-1.3749957774549786,0.5217438011534924,72.29732761265211,63.38128757302433,-2.379112650458822,-3.3820465315957478,-1.5389563259202532,0.048680899879414596,19.407713053595828,1.877399444580071,0.4592098912564211,3.0532430648803697,0.23318526679216944,5.87330086296857,1.6432141658362696,4.46327196392447,-4.936854014273894,71.85187557694891,6.897736162975292,1.4100288990441008,4,-1.3833465576171875,-3.087826728820801,0.44464683532714844,-0.7163772583007812,0.54345703125,3,0.00895313427765787,1.1463421983344695,35.07769775390625,4.86663921346557,34.188404083251946,1.0,33.99078369140625,0.00895313427765787
339,2001-04-20,36.36223602294922,36.55985641479492,35.17650985717773,35.57175064086914,1342838.0,0.01377412636402009,1.3333322609392362,2.6666623771040303,79.86348941319585,66.77324528931982,-2.5443567443456203,-3.5810998702135066,-2.0462564796172984,-0.441215971308182,17.242562480505192,1.3833465576171946,0.981840349924731,3.2434538841247544,0.2658618859575341,6.221045882291975,1.7546578850411407,4.732249883208365,-4.725840681730951,86.66672004813499,18.944452849175846,1.4887959990836102,4,-1.8650493621826172,-3.5818796157836914,0.049404144287109375,-1.3092403411865163,-0.19762039184569602,4,0.0033967181772995847,-1.3749957774549786,35.86818313598633,1.1463421983344695,35.07769775390625,4.86663921346557,34.188404083251946,0.0033967181772995847
340,2001-04-23,35.32472610473633,36.36223602294922,34.880077362060554,36.09050750732422,858492.0,-0.028532621524102297,1.26415391204775,-0.9687483411430309,81.81819163540604,69.51155025989839,-1.1775933078698486,-2.369344370540432,-1.007246621694506,0.5920924949447652,15.824480090207594,1.4821586608886648,1.2364979207082811,2.0182041168212876,-1.0210504700456298,5.0574587036882015,0.49857682338782894,3.5378314102547463,-3.0678724903529258,55.55558097530232,-18.14423402562994,1.5196272934334576,4,-0.5558090209961009,-2.544369697570801,0.4693489074707031,-0.2717304229736257,0.41994476318359375,0,0.018881089051868694,1.3333322609392362,36.36223602294922,-1.3749957774549786,35.86818313598633,1.1463421983344695,35.07769775390625,0.018881089051868694
341,2001-04-24,35.86818313598633,36.23872375488281,35.44823837280273,35.57175064086914,1021835.0,0.015384607077735701,-1.9090998427672456,-0.387098059727515,81.9444563599474,71.20070190809568,-1.352054592723988,-2.840535874567621,-1.5380795858481662,0.022702390686824003,15.166354615384067,0.9139976501464844,1.5167114677857043,2.4233264923095703,-0.8215371508654172,5.668190135484561,0.800894670722073,4.045758313897064,-3.0653262412176048,63.80956022719603,-13.966318754923606,1.622431821587495,4,-0.8151874542236328,-3.087826728820801,-0.07410812377929688,-0.8892955780029297,-0.9634017944336009,1,0.033746519191600655,1.26415391204775,35.32472610473633,1.3333322609392362,36.36223602294922,-1.3749957774549786,35.86818313598633,0.033746519191600655
342,2001-04-25,36.55985641479492,36.68336868286133,35.27531814575195,35.86818313598633,2562045.0,0.019283755638981326,2.000008127636402,2.333324754208061,80.07664444762636,72.66567364400146,-1.712652888249771,-3.3027033981717366,-2.191311287819225,-0.7215162997829481,14.739612531606513,1.408050537109375,1.7840521543261474,2.861798000335696,-0.5296983684996022,6.253294369170998,1.1660498159180435,4.557546184753349,-3.276516633287116,87.17956840229685,9.247046077415504,1.6957481844176505,4,-1.420400619506836,-3.7795000076293945,-1.284536361694336,-1.5809688568115234,-1.4821586608886719,2,0.00878375057791958,-1.9090998427672456,35.86818313598633,1.26415391204775,35.32472610473633,1.3333322609392362,36.36223602294922,0.00878375057791958
343,2001-04-26,36.06580352783203,36.80688095092773,35.91758728027344,36.80688095092773,1811541.0,-0.013513534663745497,1.400002059000691,-1.0714269956650644,75.72463585666924,74.13507680736453,-0.9982848124023462,-2.6528305734182496,-1.6565979041491374,-0.2849928559529147,14.150123340394243,0.8892936706542898,1.939459752475969,2.1824755668640137,-1.3048277401741828,5.669778873902214,0.4388239133449119,3.9261272203831155,-2.359638805993832,61.538507226291905,-16.048920688958056,1.7436516535190993,4,-0.9263477325439453,-3.285447120666504,-1.4389266967773438,-1.1980772018432617,-1.1857261657714773,3,0.01506848532656746,2.000008127636402,36.55985641479492,-1.9090998427672456,35.86818313598633,1.26415391204775,35.32472610473633,0.01506848532656746
344,2001-04-27,36.78218078613281,36.83158493041992,35.84347915649414,36.06580352783203,2990648.0,0.019863061078008393,1.4242475292003594,-0.9666699267510607,79.3333274995071,76.7882742924106,-1.4271410877199742,-3.2047178078839096,-2.3414682978873884,-1.047429353833465,14.137934975673637,0.9881057739257812,1.95630127480635,2.6901156425476103,-0.9710641143505683,6.351295399445789,0.859525764098521,4.5207055209966995,-2.7039301168038676,97.46841134064145,18.29941622981967,1.8305898784490893,4,-1.6303730010986328,-3.3225021362304688,-3.341029167175293,-3.1619348526000977,-1.9021034240722585,4,-0.010073916526346371,1.400002059000691,36.06580352783203,2.000008127636402,36.55985641479492,-1.9090998427672456,35.86818313598633,-0.010073916526346371
345,2001-04-30,38.01730728149414,38.01730728149414,36.36223602294922,36.83158493041992,1699448.0,0.03357947976339082,1.7916674709648361,1.6551647017476596,81.92418775001184,78.11725207806923,-2.269725791810295,-4.183513270687627,-3.538846010050314,-2.296656956548574,14.152970191355552,1.6550712585449219,1.9637348020603724,3.626340770721434,-0.2959809088934122,7.5486624503362805,1.6651799309140074,5.587501610528861,-3.5535898156124617,100.0,19.67643576898324,1.961160839807424,4,-1.902099609375,-3.927713394165039,-4.897289276123047,-4.434115409851074,-2.2973403930664134,0,-0.04873284782303511,1.4242475292003594,36.78218078613281,1.400002059000691,36.06580352783203,2.000008127636402,36.55985641479492,-0.04873284782303511
346,2001-05-01,38.01730728149414,38.01730728149414,38.01730728149414,38.01730728149414,0.0,0.0,1.0,0.0,80.31744848950426,79.25552322939113,-1.8656740856207605,-3.812846131816322,-3.500318928716432,-2.3164232461842857,13.747244200058592,0.0,2.0685605345700253,3.2669179916381808,-0.5980358987073942,7.131871881983756,1.3344410464653933,5.199394936810968,-2.9850154451144704,100.0,18.630346609965926,1.9324769451727872,5,-1.5686149597167969,-3.927713394165039,-4.934343338012695,-4.434115409851074,-3.3842544555664134,1,-0.059778994781160666,1.7916674709648361,38.01730728149414,1.4242475292003594,36.78218078613281,1.400002059000691,36.06580352783203,-0.059778994781160666
347,2001-05-02,37.17742156982422,38.04201126098633,36.90569305419922,37.94319915771485,1846248.0,-0.02209219357518144,1.3589705008909128,-100.0,70.0934727808032,79.01065047029681,-0.7784862377127979,-2.6476102098433003,-2.631667741046975,-1.508093710355638,12.827039006765784,1.1363182067871094,2.2701763415619567,2.1343063354492173,-1.518635590131808,5.787248261030239,0.3078353726587082,3.9607772982397265,-1.6675272622262298,60.674229437199386,-19.368361617788608,1.8264709627905114,5,-0.7163772583007812,-3.0754756927490234,-4.1191606521606445,-3.5942296981811523,-2.1244239807128906,2,-0.061129581673736166,1.0,38.01730728149414,1.7916674709648361,38.01730728149414,1.4242475292003594,36.78218078613281,-0.061129581673736166
348,2001-05-03,36.51044845581055,37.44915008544922,35.32472610473633,37.44915008544922,1934860.0,-0.0179402735813996,3.526302956415727,1.225814968317846,64.65516438039461,77.32083657776333,-0.012099209013292977,-1.769816917477229,-1.941493545206761,-0.857548434685711,12.383310147781302,2.1244239807128906,2.3501223212321207,1.275888061523439,-2.25523540432971,4.807011527376588,-0.4896736714031391,3.041449794450017,1.5315628051757812,43.63628706199461,-34.4114677618559,1.7655617329265754,5,-0.049404144287109375,-2.4085025787353516,-3.4521875381469727,-2.9272565841674805,-2.519664764404297,3,-0.03924221044938381,1.3589705008909128,37.17742156982422,1.0,38.01730728149414,1.7916674709648361,38.01730728149414,-0.03924221044938381
349,2001-05-04,35.74467086791992,35.96699142456055,34.880077362060554,35.96699142456055,6479102.0,-0.020974203831472082,8.777899794097397,0.23683836228792035,59.36676816336608,74.8262339697589,0.7340583631257687,-0.7937602280073577,-1.1569531431660707,-0.11360732734326007,12.334200611204604,1.630371093749993,2.3560178567958445,0.35077857971191406,-2.952031615164543,3.6535887745883713,-1.3006265177263145,2.0021836771501427,2.2973403930664062,27.343819747563426,-47.898741973580755,1.6514050974382297,5,0.7163734436035156,-1.6427249908447266,-3.0754756927490234,-2.1614789962768555,-2.643180847167976,4,-0.02418803935988456,3.526302956415727,36.51044845581055,1.3589705008909128,37.17742156982422,1.0,38.01730728149414,-0.02418803935988456
350,2001-05-07,35.769371032714844,36.23872375488281,34.929481506347656,35.42353439331055,1850418.0,0.0006910167080902418,1.0384575407961751,-1.555576527110501,58.602155224482864,72.23264495470727,0.8706189155046431,-0.5858485248320946,-1.1677912157916168,-0.180732383368003,12.257576879639345,1.3092422485351562,2.272963896288033,0.20873622894286825,-2.787495791040591,3.2049682489263276,-1.289379781048865,1.7068522389346015,2.1461628723144557,28.12499245972269,-44.627053301245255,1.49811600999173,5,0.6916732788085938,-1.6674251556396484,-3.1866350173950195,-2.1861791610717773,-3.655986785888672,0,-0.024861876096197943,8.777899794097397,35.74467086791992,3.526302956415727,36.51044845581055,1.3589705008909128,37.17742156982422,-0.024861876096197943
351,2001-05-08,35.64585876464844,36.23872375488281,35.32472610473633,36.01639938354492,1827519.0,-0.003453017609771236,1.242418003060408,-1.0714325108373135,53.372442251398425,69.26551137734862,1.0720114191712824,-0.2350870147405999,-1.0793478635785192,-0.11104913701045405,12.176812306408278,0.9139976501464844,2.0791831569044987,-0.0666971206665039,-2.721066561246289,2.587672319913281,-1.3938818409563964,1.2604875996233886,2.14825687866211,24.218766965623402,-44.57154207453675,1.3271847202898925,5,0.815185546875,-1.5439128875732422,-3.3286752700805664,-2.062666893005371,-3.038421630859382,1,0.0020790107560204607,1.0384575407961751,35.769371032714844,8.777899794097397,35.74467086791992,3.526302956415727,36.51044845581055,0.0020790107560204607
352,2001-05-09,35.57175064086914,35.57175064086914,34.880077362060554,35.25061798095703,2441329.0,-0.0020790107560206827,3.30771058289674,-0.8666598033664488,48.076913558615686,66.19354223312045,1.1077036218364,0.018984760613747653,-1.010038367624432,-0.08070340281442157,12.816231938542089,0.7657814025878835,1.9464451307908703,-0.25443725585937216,-2.656358799798028,2.1474842880792835,-1.4553980278287,0.9465235161099557,2.1058034711914075,26.923071212100762,-39.766475467807155,1.200960771969326,5,0.8892936706542969,-1.4698047637939453,-3.2545671463012695,-1.9885587692260742,-3.2607421875,2,-0.026388856270203487,1.242418003060408,35.64585876464844,1.0384575407961751,35.769371032714844,8.777899794097397,35.74467086791992,-0.026388856270203487
353,2001-05-10,35.25061798095703,35.81877517700195,34.929481506347656,35.47294235229492,2002889.0,-0.009027744042013897,-1.057127982033894,-0.6923131748690353,42.622937539365736,62.11461001532697,1.453938963162166,0.4630828890455234,-0.683200434308155,0.2030327324928507,13.414517395993913,0.8892936706542969,1.7596377821351226,-0.638561630249022,-2.8997695863991524,1.6226463259011084,-1.7691656083240872,0.49204234782604317,2.315037061103517,27.27277832216291,-35.36591109724135,1.1306039780750647,5,1.2104263305664062,-0.7904844284057617,-2.599949359893799,-1.6674261093139648,-3.1619338989257812,3,-0.005606153967356309,3.30771058289674,35.57175064086914,1.242418003060408,35.64585876464844,1.0384575407961751,35.769371032714844,-0.005606153967356309
354,2001-05-11,35.17650985717773,35.74467086791992,34.954185485839844,35.003589630126946,3163650.0,-0.0021023212648169087,-4.818199685534895,-0.777783497194626,48.87217434012295,58.44216408089486,1.4263233381558678,0.6646544997917587,-0.6415594912548599,0.2373559920904853,14.045134942991039,0.7904853820800781,1.5517976332537984,-0.7719560623169031,-2.8806216684353885,1.3367095438015824,-1.8262888653761493,0.2823767407423432,2.281722077682822,21.818222657729702,-39.99316955441512,1.0543328030592436,5,1.2845344543457102,-0.160567283630364,-2.5073142051696706,-1.5933179855346609,-3.952417373657216,4,-0.033707896848940266,-1.057127982033894,35.25061798095703,3.30771058289674,35.57175064086914,1.242418003060408,35.64585876464844,-0.033707896848940266
355,2001-05-14,34.830673217773445,35.32472610473633,34.63305282592773,35.27531814575195,1267224.0,-0.00983146539575519,1.5454392306882654,-2.57138760202952,41.86045119658498,54.16916438168161,1.4221543016766205,1.1348227363110865,-0.35756528791153386,0.5409928403273625,14.803121066934827,0.6916732788086009,1.3860125698109442,-1.1597871780395437,-3.133424249649181,0.8138498935700937,-2.146605713844366,-0.17296864223472141,2.524432534175105,12.307652102434327,-47.216477895225104,0.9868185358048196,5,1.5068588256835866,0.2717285156249929,-2.161477565765388,-1.2474813461303782,-3.384256362915046,0,-0.0496454141500523,-4.818199685534895,35.17650985717773,-1.057127982033894,35.25061798095703,3.30771058289674,35.57175064086914,-0.0496454141500523
356,2001-05-15,34.830673217773445,35.05299758911133,34.36132431030273,35.05299758911133,5582077.0,0.0,5.222199344554893,0.5000042895994292,34.782579503758285,50.24573179534328,1.0310162847089188,1.2494679173530372,-0.4238681548476464,0.4983646285452892,15.287611408354627,0.6916732788086009,1.1020738315804905,-1.1919006347656165,-3.060166337282098,0.676365067750865,-2.126033486023857,-0.2577677835073757,2.3611093586138523,32.20341201166384,-22.838408490998788,0.9341328512582421,5,1.074563980102532,0.28407859802245383,-2.161477565765388,-1.2474813461303782,-4.0265254974365305,1,-0.07801425352756863,1.5454392306882654,34.830673217773445,-4.818199685534895,35.17650985717773,-1.057127982033894,35.25061798095703,-0.07801425352756863
357,2001-05-16,35.57175064086914,35.74467086791992,34.26251220703125,34.583648681640625,2137430.0,0.021276574772535195,1.2222228577148004,-4.444415847360345,45.833319928372454,48.1544157451186,0.04271378718539154,0.5768783318139157,-1.2510803742450207,-0.28067560397602165,15.136580984485654,1.4821586608886719,0.6530011510007867,-0.4755258560180664,-2.30382537114734,1.3527736591112074,-1.3896756135827033,0.4386239015465705,1.3935952742313873,84.12706972411848,28.671607575276475,0.9141497575646359,5,-0.3211326599121094,-0.18526840209960938,-2.902554988861084,-1.9885587692260742,-5.409870147705075,2,-0.08333336014321213,5.222199344554893,34.830673217773445,1.5454392306882654,34.830673217773445,-4.818199685534895,35.17650985717773,-0.08333336014321213
358,2001-05-17,36.18931579589844,36.55985641479492,35.57175064086914,36.06580352783203,2205477.0,0.017361112228189368,1.2857117644982528,0.12499951742109836,44.915223183671756,46.54868852515257,-0.6986667818256365,-0.01622677291240393,-1.9732708729209634,-0.9404920269292987,14.353989491262082,0.9881057739257812,0.2303032187025309,0.12598266601562358,-1.7013346213952687,1.9532999534265159,-0.7876759776898226,1.0396413097210697,0.5057467483951612,83.8709141780202,32.33646399126002,0.9136586437054469,5,-0.7781314849853516,-0.5187549591064453,-3.3657288551330566,-2.606123924255371,-4.322956085205078,3,-0.10716719167619215,1.2222228577148004,35.57175064086914,5.222199344554893,34.830673217773445,1.5454392306882654,34.830673217773445,-0.10716719167619215
359,2001-05-18,36.485748291015625,36.63396453857422,35.81877517700195,36.51044845581055,4199739.0,0.0081911605289533,4.9999438462510355,-0.19998146889863488,34.34343985805366,43.85327570666043,-0.9822126345729174,-0.3193023966697339,-2.364281325684651,-1.2798531314426853,13.549231384019626,0.8151893615722656,-0.05267813084807926,0.41623954772948935,-1.4161588858449647,2.2486379813039434,-0.4999596690577377,1.3324387645167164,-2.223236083984375,93.74997989261045,46.34896845926052,0.9161992167872286,5,-1.0375099182128906,-0.7287273406982422,-3.5695271492004395,-2.9025564193725586,-4.372364044189453,4,-0.1205145684258071,1.2857117644982528,36.18931579589844,1.2222228577148004,35.57175064086914,5.222199344554893,34.830673217773445,-0.1205145684258071
360,2001-05-21,35.99169540405273,36.75747680664063,35.96699142456055,36.55985641479492,1094819.0,-0.013540982715285477,-1.5599906110246566,23.00231660231689,31.192657301046594,41.38885515662134,-0.5065786912461334,0.2395626575186114,-1.9430320655327833,-0.8320375670330051,12.987700728605676,0.7904853820800852,-0.2731785597386178,-0.11116180419922728,-1.9104663731781457,1.6881427647796912,-1.010814088688683,0.7884904802902284,-1.681754150390617,69.30692312396747,27.379573532524148,0.899652284489459,5,-0.48170089721678977,-0.23467445373534446,-3.1310553550720144,-2.408503532409661,-4.421766281127923,0,-0.13246397167484847,4.9999438462510355,36.485748291015625,1.2857117644982528,36.18931579589844,1.2222228577148004,35.57175064086914,-0.13246397167484847
361,2001-05-22,37.078609466552734,37.49855422973633,36.06580352783203,36.55985641479492,2536277.0,0.03019902369971761,1.1090914195867025,-0.9130388075735081,49.12279157029215,41.50506382458539,-1.5297541134431683,-0.7926598273575394,-3.0709153498642934,-1.9475051168383075,12.594809940494583,1.5068588256836009,-0.3705888389469507,0.9152309417724638,-0.9316369263564681,2.7620988099013957,-0.008202992292005717,1.8386648758369333,-2.6707667907714807,87.02288906518734,45.506085278585736,0.9234339340644662,5,-1.1980762481689453,-1.3215885162353516,-4.304428577423096,-3.495417594909668,-5.607490539550781,1,-0.1518987009686793,-1.5599906110246566,35.99169540405273,4.9999438462510355,36.485748291015625,1.2857117644982528,36.18931579589844,-0.1518987009686793
362,2001-05-23,36.88098907470703,37.27622985839844,36.60926055908203,37.078609466552734,1751222.0,-0.005329768151741798,1.2500016085963388,-0.3809527311233344,53.58853619051771,42.723463674713386,-1.2593185969629204,-0.6005372892113741,-2.91740524267302,-1.773566377504011,11.914881218446135,0.6669692993164062,-0.46560618875520987,0.7015539169311538,-1.1653031805168155,2.568411014379123,-0.2318746317928344,1.634982465655142,-2.2877037056884717,67.94872302514354,25.597069349707915,0.9334285487239851,5,-1.0004558563232422,-0.7534294128417969,-4.193266868591309,-3.297797203063965,-5.039331436157227,2,-0.1647689367023406,1.1090914195867025,37.078609466552734,-1.5599906110246566,35.99169540405273,4.9999438462510355,36.485748291015625,-0.1647689367023406
363,2001-05-24,36.60926055908203,37.17742156982422,36.43634033203125,36.63396453857422,513901.0,-0.0073677122670050554,-2.999958820622632,0.12500723868352476,59.259250180775304,43.87758321256365,-0.8656293683254219,-0.3014629414116001,-2.6699631838154403,-1.5241845890791268,11.05830589622764,0.7410812377929688,-0.49561564589541973,0.4026525497436495,-1.4730400918342355,2.2783451913215345,-0.535193771045293,1.340498870532592,-1.8416590584204044,47.0588903221118,2.6928160333021296,0.9378463207889443,5,-0.7287273406982422,-0.4569988250732422,-3.4954185485839844,-3.026068687438965,-4.3476600646972585,3,-0.17611336496438734,1.2500016085963388,36.88098907470703,1.1090914195867025,37.078609466552734,-1.5599906110246566,35.99169540405273,-0.17611336496438734
364,2001-05-25,36.41164016723633,36.41164016723633,35.89288330078125,36.41164016723633,1245081.0,-0.005398098427220943,1.0,-0.0,56.63266954243731,45.51894080654725,-0.5301295753705944,-0.14021474679137214,-2.453237322023348,-1.3388484435349213,10.027494986025086,0.7163772583007812,-0.46891889034193923,0.2235591888427706,-1.6354415531407582,2.0825599308262994,-0.7059411821489903,1.1530595598345315,-1.48018150283022,32.3077946483511,-13.529687536905854,0.9295003709917633,5,-0.5311069488525391,-0.25937843322753906,-2.779043674468994,-2.8284482955932617,-4.298255920410156,4,-0.12483042333898686,-2.999958820622632,36.60926055908203,1.2500016085963388,36.88098907470703,1.1090914195867025,37.078609466552734,-0.12483042333898686
365,2001-05-28,36.16461563110352,36.95509719848633,35.670562744140625,36.55985641479492,782745.0,-0.0067842188651277,1.1666698838593443,-100.0,55.223904677540006,47.790199159189655,-0.08268113630247598,-0.041219210955830476,-2.1752494211283917,-1.128940697079024,8.40519502906583,1.2845344543457031,-0.36748841749255945,0.06916923522950214,-1.578687828755811,1.7170262992148153,-0.7547592967631545,0.8930977672221587,-1.0791312327775984,27.02708906775332,-20.655012844583023,0.8239285319926568,5,-0.28408241271973367,-0.012353897094733668,-2.5258440971374583,-2.5814237594604563,-4.026527404785163,0,-0.11202196715158985,1.0,36.41164016723633,-2.999958820622632,36.60926055908203,1.2500016085963388,36.88098907470703,-0.11202196715158985
366,2001-05-29,35.74467086791992,36.55985641479492,35.42353439331055,36.06580352783203,874834.0,-0.011612034466707444,-1.358969079512653,0.8124987935527604,51.6279263529422,48.43404431747519,0.5370223116011985,0.21052951747473259,-1.6903573439374497,-0.7560312105568983,6.60363154561558,1.136322021484375,-0.3226919561996482,-0.23714370727539347,-1.6189470053890815,1.1446595908382946,-0.9280453563322411,0.4537579417814541,-0.5144022797093726,17.333473345234346,-31.6123634949872,0.6909016490568448,5,0.7163734436035156,0.4075908660888672,-1.970034122467041,-2.1614789962768555,-3.730094909667976,1,-0.11679340286615592,1.1666698838593443,36.16461563110352,1.0,36.41164016723633,-2.999958820622632,36.60926055908203,-0.11679340286615592
367,2001-05-30,34.90478134155273,35.71996688842773,34.36132431030273,35.54705047607422,1756774.0,-0.02349691593106762,1.7500048257890561,2.000011878882932,47.03389691876525,48.66945251026335,1.4218784973042489,0.9185218433395832,-0.7405849021830946,0.051183120460081,5.5527561461826025,1.3833465576171946,-0.20900492766961065,-0.9634012222290096,-2.3044013599994955,0.3775989155414763,-1.633901291114256,-0.2929011533437631,2.593772888183601,19.298233731541774,-31.051138971207283,0.6705000688852439,5,1.025157928466804,1.2474803924560618,-0.9881052970886159,-1.3215894699096609,-3.384258270263661,2,-0.09837226541978472,-1.358969079512653,35.74467086791992,1.1666698838593443,36.16461563110352,1.0,36.41164016723633,-0.09837226541978472
368,2001-05-31,35.07769775390625,35.07769775390625,34.50954055786133,34.75656509399414,2103705.0,0.004953946299261602,2.538457883420643,-0.4999970302969054,49.16665218932762,50.31647610262712,1.2009939378656327,0.6669591244109725,-0.7571364223212385,-0.14426840921662176,5.725835030418228,0.5681571960449219,-0.03670073764827464,-0.7188472747802734,-2.0684326719353265,0.6307381223747797,-1.3936399733578,-0.04405457620274689,2.3581118774414094,27.61897338302404,-25.251344558723503,0.6747926985775282,5,0.8522415161132812,1.074563980102539,-1.1177916526794434,-1.4945058822631836,-4.248846054077148,3,-0.09225349217783485,1.7500048257890561,34.90478134155273,-1.358969079512653,35.74467086791992,1.1666698838593443,36.16461563110352,-0.09225349217783485
369,2001-06-01,34.880077362060554,35.003589630126946,34.410728454589844,34.63305282592773,1787673.0,-0.005633790257049798,1.4000092655507228,0.7692289417103658,50.42734140258787,52.4536632250206,1.2816797638313417,0.8395282672965223,-0.42292902081349126,0.011295169602412614,5.988469484683858,0.6669692993164062,0.007004828916585382,-0.8732379913329993,-2.2838298412810474,0.5373538586150488,-1.5785339163070233,-0.16794206635897524,2.494242562866205,19.999941171453354,-36.4314874716258,0.7052959249740236,6,1.0498619079589773,1.272184371948235,-0.9201712608337473,-1.2968854904174876,-3.408958435058601,4,-0.07507084461125446,2.538457883420643,35.07769775390625,1.7500048257890561,34.90478134155273,-1.358969079512653,35.74467086791992,-0.07507084461125446
370,2001-06-04,34.880077362060554,34.880077362060554,34.880077362060554,34.880077362060554,0.0,0.0,1.0,0.0,50.42734140258787,52.59861320638679,1.237556567899702,0.8110727343778592,-0.324936603284776,-0.03907722841945116,6.336526164248619,0.0,0.010434851804710377,-0.828773307800283,-2.292305382643441,0.6347587670428751,-1.560539345221862,-0.09700727037870394,2.433982650573725,23.595427635460688,-34.41766202033522,0.7317660374215796,6,0.938699722290032,1.272184371948235,-0.5743341445922923,-1.2968854904174876,-4.07592964172364,0,-0.07932015421054495,1.4000092655507228,34.880077362060554,2.538457883420643,35.07769775390625,1.7500048257890561,34.90478134155273,-0.07932015421054495
371,2001-06-05,35.71996688842773,35.71996688842773,34.583648681640625,35.20121383666992,2471407.0,0.02407934815192614,3.3809600847134496,100.0,51.260509654153,52.339943591235155,0.20637912225272714,-0.024222003873312303,-1.1044280704575513,-0.846080589310553,6.817084856801054,1.1363182067871023,0.06770931565958449,0.00741081237791974,-1.455824976546019,1.4706466013018584,-0.7242070820840496,0.7390287068398891,1.5350384101599204,100.0,43.4192636851257,0.73161789446197,6,0.04940605163574929,0.4322948455810618,-0.6175661087036062,-2.136775016784661,-6.570892333984368,1,-0.10027665124375573,1.0,34.880077362060554,1.4000092655507228,34.880077362060554,2.538457883420643,35.07769775390625,-0.10027665124375573
372,2001-06-06,34.63305282592773,35.69526290893555,34.608348846435554,35.69526290893555,1380597.0,-0.030428753360690508,1.0465143004898376,-2.047621848986717,37.74319674037198,49.949270986745894,1.0514625428629145,1.0421952909435888,0.083262723239649,0.25037823477898513,7.108889287821612,1.1116180419921733,0.16613822312356064,-1.0325683593750057,-2.57300394667876,0.5078672279287488,-1.8027861530268865,-0.2623505657231249,2.5640788528942196,16.981198045505348,-34.65429777795535,0.7702177936518776,6,1.025157928466804,1.5192089080810618,0.6360902786254954,-1.0498609542846609,-4.866413116455071,2,-0.07560629670265395,3.3809600847134496,35.71996688842773,1.0,34.880077362060554,1.4000092655507228,34.880077362060554,-0.07560629670265395
373,2001-06-07,35.05299758911133,35.05299758911133,35.05299758911133,35.05299758911133,0.0,0.012125548541571662,1.0,-0.0,38.93129681006382,47.98245179425995,0.4330905505372158,0.6394722694089197,-0.2568203517563532,-0.14998874439072551,7.616565762173918,0.41994476318360086,0.06737266276443421,-0.6027425765991197,-2.1568611024272855,0.9513759492290461,-1.3798018395132061,0.17431668631496677,2.087417942340231,49.056697231133484,2.634866819943518,0.7770592629140838,6,0.6052131652832031,0.8275356292724609,0.22849750518798828,-1.4698057174682617,-4.891117095947262,3,-0.10077524778992286,1.0465143004898376,34.63305282592773,3.3809600847134496,35.71996688842773,1.0,34.880077362060554,-0.10077524778992286
374,2001-06-08,33.99078369140625,34.410728454589844,33.052085876464844,33.89197540283203,7215463.0,-0.030303083067424685,1.894738980956948,100.0,35.789466269532795,45.82306974892582,1.246919987246578,1.695214384961396,0.8665952333433324,0.9277971116155896,8.406219712441402,2.0009117126464844,-0.08759812470745487,-1.6056701660156278,-3.319067647121358,0.10772731509010214,-2.462368906568493,-0.7489714254627629,3.0940500156223294,35.18514546684235,-7.997280391541345,0.8566987405528654,6,0.8151874542236328,1.284536361694336,1.2907114028930664,-0.4075918197631836,-3.903011322021481,4,-0.09302321535989078,1.0,35.05299758911133,1.0465143004898376,34.63305282592773,3.3809600847134496,35.71996688842773,-0.09302321535989078
375,2001-06-11,33.101490020751946,34.015487670898445,32.85446548461914,33.44732666015625,2814697.0,-0.02616278808773509,-1.7647146990294078,-3.500077214114812,20.938624737421875,42.413147347201345,1.850628748937858,2.580629998430503,1.8263349743150599,1.8355382467788033,9.023956081076335,1.161022186279304,-0.2945011668880113,-2.4085046768188576,-4.431199218423146,-0.3858101352145695,-3.419851947620998,-1.3971574060167171,3.8220337730540805,8.6206391595021,-27.817631056393644,1.0113472708021427,6,1.1857261657714915,2.0750198364257884,2.1800050735473704,0.4817018508911204,-3.853605270385735,0,-0.04925370709076493,1.894738980956948,33.99078369140625,1.0,35.05299758911133,1.0465143004898376,34.63305282592773,-0.04925370709076493
376,2001-06-12,32.11338424682617,33.101490020751946,31.89106369018555,33.101490020751946,3529951.0,-0.02985079442968619,1.4499934369522887,2.8571460086697713,18.770218288802496,39.272738610538816,2.536172755388371,3.5360190369269304,2.9138790785299733,2.820755748799442,9.689426688679644,1.2104263305663956,-0.5202029509895709,-3.2607460021972656,-5.7797242685263654,-0.7417677358681658,-4.5202351353618155,-2.0012568690327157,4.565996048428644,5.844082916185254,-25.509164400919442,1.259489133164549,6,1.6921310424804688,2.5814247131347656,3.1681108474731445,1.4698076248168945,-2.865499496459961,1,-0.04076918572101762,-1.7647146990294078,33.101490020751946,1.894738980956948,33.99078369140625,1.0,35.05299758911133,-0.04076918572101762
377,2001-06-13,32.607437133789055,32.95327377319336,32.236900329589844,32.879165649414055,2676865.0,0.015384640969807295,2.4117508130006295,0.27499942090755564,24.528300054291435,36.53514392886812,1.879634832117219,2.960275396156973,2.5111284860282908,2.326658161060351,10.907385124150007,0.8398895263671875,-0.7319108073951881,-2.6184774398803796,-5.421337779673571,0.1843828999128121,-4.019907609776972,-1.2170472699837873,3.688877833060218,22.656180252436105,-6.433208783551759,1.4014301698965956,6,1.1980781555175852,2.087371826171882,2.674057960510261,0.975754737854011,-3.7547950744628835,2,-0.10606054579376956,1.4499934369522887,32.11338424682617,-1.7647146990294078,33.101490020751946,1.894738980956948,33.99078369140625,-0.10606054579376956
378,2001-06-14,32.31100845336914,32.45922470092773,32.014575958251946,32.335708618164055,2088095.0,-0.009090830389510862,2.2726966434098266,0.09090015723267825,24.22360725048864,33.62361791196821,1.9470945700798552,3.110742860145031,2.8534975770351707,2.5787195156856413,11.584632683899446,0.5928611755371094,-0.9199870323815773,-2.7209907531738295,-5.769116882759469,0.3271353764118068,-4.2450538179666495,-1.1969276883810096,3.6328864113470374,16.666691899502542,-11.519238823544285,1.5240630647928186,6,1.4945068359375,2.383800506591797,2.970486640930176,1.2721834182739258,-3.0631237030029297,3,-0.07874618793060839,2.4117508130006295,32.607437133789055,1.4499934369522887,32.11338424682617,-1.7647146990294078,33.101490020751946,-0.07874618793060839
379,2001-06-15,32.08868408203125,32.558032989501946,31.89106369018555,32.11338424682617,2053024.0,-0.006880762377279193,-2.176490893400557,1.0000000000002878,24.29906272294781,30.720475836452646,1.9353412306839601,3.1481681912921715,3.1241079008404355,2.7549333300011796,12.270871017543818,0.6669692993163956,-1.0359508124145052,-2.723461914062497,-5.9586501904522535,0.5117263623272557,-4.341056052257372,-1.1058677758676225,3.530984288722479,9.302304701878953,-18.244093281761316,1.6175941381948766,6,1.7168312072753906,2.6061248779296875,3.3719048500061035,1.4945077896118164,-2.198532104492184,4,-0.06004620145661066,2.2726966434098266,32.31100845336914,2.4117508130006295,32.607437133789055,1.4499934369522887,32.11338424682617,-0.06004620145661066
380,2001-06-18,31.22409248352051,32.03927993774414,30.97706794738769,31.86635971069336,1193509.0,-0.026943815966416818,1.1499923752975154,26.002548262548117,23.008847541900238,27.581402268424565,2.488484220796021,3.8338319215696366,4.0319161523973825,3.55924123079836,13.102703022513712,1.1116161346435582,-1.2184237036712773,-3.3496733665466287,-6.905599315849788,0.20625258275653024,-5.127636341198208,-1.5717103918950492,4.097287512787762,11.627846426093157,-16.499473230316184,1.7779629746515786,6,2.1120729446411097,3.0137186050415004,4.514400959014889,2.359099388122555,-1.9762077331543004,0,-0.03639241443880137,-2.176490893400557,32.08868408203125,2.2726966434098266,32.31100845336914,2.4117508130006295,32.607437133789055,-0.03639241443880137
381,2001-06-19,31.4464168548584,31.569929122924805,30.754743576049805,30.853553771972656,2139873.0,0.0071202828858909495,-1.062498642750114,-0.9230785221525711,27.70701474880262,26.466270936027968,1.7837911405931237,3.339121628718182,3.8507084308336275,3.28520257103758,13.455972093663837,0.815185546875,-1.4106576289894122,-2.8457393646240234,-6.458054119209471,0.7665753899614245,-4.651896741916744,-1.039581987331303,3.440531936557818,31.460713148595904,2.1250091369082007,1.806157377292724,6,1.457453727722168,2.680232048034668,4.273550033569336,2.136775016784668,-3.433662414550785,1,-0.06991359666316066,1.1499923752975154,31.22409248352051,-2.176490893400557,32.08868408203125,2.2726966434098266,32.31100845336914,-0.06991359666316066
382,2001-06-20,30.804147720336914,31.34760665893555,30.63122940063477,31.34760665893555,2444440.0,-0.02042423903129853,1.636362041069846,-0.9166685433563636,24.024045748692316,24.809909706986687,2.0403805176657386,3.692081289995272,4.505180619331632,3.8722864831008366,13.854524518687668,0.8151874542236293,-1.6411361326515745,-3.184166431427002,-6.900407674940098,0.5320748120860976,-5.04228705318355,-1.326045809670454,3.586936445235331,8.974361512571633,-19.72842087841986,1.8581206217565498,6,1.7168312072753906,3.260744094848633,4.705846786499023,2.7790441513061523,-2.198532104492184,2,-0.05052121500323992,-1.062498642750114,31.4464168548584,1.1499923752975154,31.22409248352051,-2.176490893400557,32.08868408203125,-0.05052121500323992
383,2001-06-21,30.161880493164066,30.97706794738769,29.890151977539066,30.97706794738769,2459299.0,-0.020850024256597877,1.6666651068220641,1.4999982451768457,22.79204435115396,23.365751716055712,2.1410323744633395,4.0333530610538695,5.130141191136243,4.474006149976976,14.613454830969856,1.0869159698486257,-1.9880003143452285,-3.504064655303953,-7.378228242939212,0.3700989323313095,-5.441146449121586,-1.5669828614863235,3.7028240053169306,10.185181213350933,-18.808034044003133,1.9370817938176308,6,1.790939331054691,3.5324726104736293,5.156669616699215,3.4213113784790004,-1.0128059387207067,3,-0.04340705594051475,1.636362041069846,30.804147720336914,-1.062498642750114,31.4464168548584,1.1499923752975154,31.22409248352051,-0.04340705594051475
384,2001-06-22,31.86635971069336,31.9157657623291,30.50771713256836,30.63122940063477,3631722.0,0.056511039419959275,1.1111085691407983,-1.5151488208744732,35.47619835500788,24.981037673565268,0.1156774105549303,2.0774027781208844,3.427804689922482,2.744790057183181,15.573685063301678,1.7538852691650355,-2.1368797005101285,-1.5723214149475098,-5.298759520478683,2.154116690583667,-3.4355404677130963,0.29089763781807676,1.3624163844369264,91.95393525873253,59.70529886735352,1.8632190527655883,6,-0.37053871154785156,1.827993392944336,3.6745128631591797,1.716832160949707,-1.1116161346435547,4,-0.08217050783646518,1.6666651068220641,30.161880493164066,1.636362041069846,30.804147720336914,-1.062498642750114,31.4464168548584,-0.08217050783646518
385,2001-06-25,32.11338424682617,32.212196350097656,31.42171287536621,31.742847442626953,2014591.0,0.0077518906575926305,1.7826037330468645,0.299998146901311,31.56564967239312,26.402752271742006,-0.3198897399263032,1.592981321698879,3.1858374949661226,2.4757916953177244,16.0087162691623,0.7904834747314453,-2.343160468957322,-1.1227353096008272,-4.660953375406265,2.4154827562046144,-2.8918443425035463,0.6463737233018918,0.5812119894895176,95.74460744853872,69.0890881779726,1.7691090329027206,6,-0.6916713714599609,1.5809688568115234,3.4892454147338867,1.4698076248168945,-1.9762058258056605,0,-0.06923070618154581,1.1111085691407983,31.86635971069336,1.6666651068220641,30.161880493164066,1.636362041069846,30.804147720336914,-0.06923070618154581
386,2001-06-26,31.569929122924805,33.101490020751946,31.54522705078125,32.36041259765625,3660559.0,-0.01692301003607488,-2.7058838223838975,-2.1333467169065417,33.4224579610259,27.39099203915694,0.15463036198422841,1.905326082566134,3.721768364842603,2.999806162093911,16.394908431024938,1.556262969970696,-2.4712629398485646,-1.4574533462524428,-4.862623597258327,1.9477169047534417,-3.160038471755385,0.24513177925049945,-1.6797771453857386,52.30770235901902,23.419332590004814,1.7025851255029414,6,-0.07410812377929688,2.1244239807128906,4.0635786056518555,1.9021005630493164,-0.6422672271728516,1,-0.07355241006456426,1.7826037330468645,32.11338424682617,1.1111085691407983,31.86635971069336,1.6666651068220641,30.161880493164066,-0.07355241006456426
387,2001-06-27,31.471118927001953,31.965171813964844,31.14998435974121,31.619333267211914,5316552.0,-0.0031298833626807188,-1.0625034685274863,0.18749834113902825,29.91689288558949,28.023579331945925,0.08415241188399492,1.8273969253166484,3.7830820106241276,3.0728817339768355,17.6138012360803,0.8151874542236328,-2.426589771654342,-1.384580421447751,-4.737032905979227,1.9678720630837248,-3.0608066637134925,0.29164582081798684,-1.5167401885986287,49.2307856783947,21.947863779211175,1.676226242265738,6,0.024702072143554688,2.112071990966797,4.347658157348633,1.926802635192871,0.39524078369140625,2,-0.10989010256407161,-2.7058838223838975,31.569929122924805,1.7826037330468645,32.11338424682617,1.1111085691407983,31.86635971069336,-0.10989010256407161
388,2001-06-28,31.841657638549805,31.9157657623291,31.3723087310791,31.841657638549805,2155898.0,0.011773928737879524,6.333299016832243,-0.0,36.93693735471936,29.42778762436498,-0.4022679918182135,1.2669488823488493,3.3530957381230735,2.6599635860159765,18.89856452290706,0.54345703125,-2.2516938123760966,-0.8522397041320815,-4.062498253618045,2.358018845353886,-2.457368978875067,0.7528895706109004,-1.8243366744995093,51.428577731630185,24.106510290764426,1.605129274742983,6,-0.3458366394042969,1.692129135131836,4.162388801574707,1.5562639236450195,-0.22232437133789062,3,-0.10162919466815978,-1.0625034685274863,31.471118927001953,-2.7058838223838975,31.569929122924805,1.7826037330468645,32.11338424682617,-0.10162919466815978
389,2001-06-29,32.26160049438477,32.26160049438477,31.27349853515625,32.014575958251946,1565421.0,0.013188473433197068,7.000030885168539,100.0,44.5859788034525,31.825246653426348,-0.8885429744113011,0.6754065169959418,2.8614321760937003,2.2114858900088237,20.028934254787416,0.9881019592285227,-2.1493812017820595,-0.301373004913323,-3.34550579877628,2.7427597889496305,-1.8234394018448015,1.2206933920181555,-2.182596149200446,56.961973354862174,26.147627770251958,1.5220663969314767,6,-0.7657794952392649,1.1610240936279226,3.7547969818115163,1.1363210678100515,-0.2717266082763743,4,-0.09647772870050753,6.333299016832243,31.841657638549805,-1.0625034685274863,31.471118927001953,-2.7058838223838975,31.569929122924805,-0.09647772870050753
390,2001-07-02,32.11338424682617,32.11338424682617,31.32290267944336,32.11338424682617,2311525.0,-0.0045942000795775595,1.0,0.0,50.0,34.302245014670504,-0.6715336956045377,0.6384554277792631,2.9681738689992585,2.34342637679093,21.220390571566742,0.9386978149414134,-2.0223269185225448,-0.3112545967102065,-3.157025858817022,2.534516665396609,-1.7341402277636178,1.1116310343432012,-1.9739301881304918,49.367004479299915,14.758174681317023,1.4228856310534086,7,-0.6175632476806641,1.3092403411865234,3.903013229370117,1.2845373153686523,0.17292022705077414,0,-0.04230761418148088,7.000030885168539,32.26160049438477,6.333299016832243,31.841657638549805,-1.0625034685274863,31.471118927001953,-0.04230761418148088
391,2001-07-03,32.13808822631836,32.236900329589844,31.79225349426269,32.014575958251946,1963386.0,0.0007692736244273579,1.7692079254965536,100.0,46.360155750319116,36.784035014851256,-0.6568845703783985,0.3495698044846165,2.8839073568880735,2.304791645087718,22.10139533815645,0.444646835327152,-1.877405979436773,-0.10745668411254883,-2.4937728698676196,2.278859501642522,-1.3006147769900807,1.0857014087649866,-1.939393448381555,88.8889460833512,50.58838715123218,1.1931580928775347,7,-0.6422672271728516,1.0869159698486328,3.8783092498779297,1.2598333358764648,0.17292022705078125,1,-0.0622597645263564,1.0,32.11338424682617,7.000030885168539,32.26160049438477,6.333299016832243,31.841657638549805,-0.0622597645263564
392,2001-07-04,32.014575958251946,32.607437133789055,31.79225349426269,32.13808822631836,618234.0,-0.003843174092890367,-1.8695707638697239,-1.0,47.6377847437883,39.544672836255074,-0.3839980949530428,0.2812752479261036,2.9228957100067845,2.4221909746240655,22.884265835258198,0.8151836395263636,-1.6351956867347646,-0.1000451087951717,-2.2056381625134733,2.00554794492313,-1.152841635654326,0.9527514180639791,-1.7578252754588384,55.5555873302751,13.91874588094906,1.0527965268591515,7,-0.20997238159179332,0.7904834747314524,4.292077064514167,1.3833456039428782,-0.5187549591064347,2,-0.03395059999911809,1.7692079254965536,32.13808822631836,1.0,32.11338424682617,7.000030885168539,32.26160049438477,-0.03395059999911809
393,2001-07-05,31.520523071289066,31.9898738861084,31.397010803222656,31.9898738861084,1574977.0,-0.015432123405511922,1.5263110840190999,3.8000339736855886,45.66036768287995,40.67624720601863,0.3610097083474457,0.5239795793537887,3.3408682822745526,2.9107458561636115,23.841970980994486,0.6175651550292898,-1.47742488400392,-0.4174742698669398,-2.017093108976322,1.1821445692424426,-1.217283689421631,0.3823351496877514,-1.2068776017367817,18.518433785932807,-26.08455365452074,0.7998094195546903,7,0.605214118957516,1.2845363616943324,4.520577430725094,1.8773984909057582,0.09881019592284801,3,0.01097179252457603,-1.8695707638697239,32.014575958251946,1.7692079254965536,32.13808822631836,1.0,32.11338424682617,0.01097179252457603
394,2001-07-06,30.8288516998291,31.4464168548584,30.68063545227051,31.17468643188477,2327738.0,-0.021943524537826664,-1.3846192680848184,0.7368363303870903,46.89922991008632,42.3799783435401,0.9946295510357643,1.0188585625441462,3.9237589324635422,3.583769458724042,24.3423184603268,0.8398876190185547,-1.2275202822242264,-0.9510490417480462,-2.30211790535531,0.4000198218592139,-1.6265834735516762,-0.2755146099444161,-0.4594493392528243,7.692345765537143,-39.38472948369368,0.6755344318036303,7,1.062211036682129,1.9762077331542969,5.212248802185059,2.5690698623657227,2.025613784790039,4,0.025640966944843857,1.5263110840190999,31.520523071289066,-1.8695707638697239,32.014575958251946,1.7692079254965536,32.13808822631836,0.025640966944843857
395,2001-07-09,31.471118927001953,31.471118927001953,30.260690689086914,30.705337524414066,1900929.0,0.02083331657715992,2.1612891977384243,-2.214298714406228,50.18181440414825,44.24212905944258,0.28125278288754174,0.2615975984606749,3.1381134519848217,2.922061169791199,24.836896039159377,1.210428237915039,-0.8674067821359941,-0.22726325988769602,-1.4313292742965729,0.9768027545211773,-0.8292962670921327,0.3747697473167406,1.630371093749993,51.57899527866001,2.4221858588001695,0.6020330072044366,7,-0.037055015563968396,1.3339405059814453,4.569981575012207,1.926802635192871,1.4327507019042969,0,0.016483524475558342,-1.3846192680848184,30.8288516998291,1.5263110840190999,31.520523071289066,-1.8695707638697239,32.014575958251946,0.016483524475558342
396,2001-07-10,30.804147720336914,31.7181453704834,30.63122940063477,31.471118927001953,1694369.0,-0.02119312021323727,-1.1463419227386744,-0.8709681436648525,50.0,46.4735854054882,0.925500702595194,0.8700635916884281,3.6509999926626975,3.565515540168377,24.570215989410617,1.0869159698486293,-0.743185501711757,-0.8287726402282729,-2.0793013411185015,0.42175606066195215,-1.4540369906733872,-0.2035082897831586,2.2405263137817286,23.15789302576222,-29.797771779532958,0.625264350445113,7,0.6299161911010707,2.0009117126464844,5.181371688842773,3.260744094848633,1.9268054962158132,1,0.04811549298478113,2.1612891977384243,31.471118927001953,-1.3846192680848184,30.8288516998291,1.5263110840190999,31.520523071289066,0.04811549298478113
397,2001-07-11,29.14907455444336,30.63122940063477,28.951452255249023,30.211286544799805,3937499.0,-0.05372890627974991,-1.305080176462818,1.5925904742839985,43.53312295155436,47.20649491624765,2.4770402086609025,2.374502434354529,5.156655675060463,5.186814500374396,24.70560515599724,1.8526954650878906,-0.6421097336064534,-2.3109276771545417,-3.903670965129365,-0.7181843891797186,-3.1072993211419515,-1.514556033167132,3.839919812774646,6.504110462722096,-49.71937818003946,0.7963716439874113,7,1.63037014007568,3.174283027648926,6.811742782592773,4.952871322631836,3.1372299194335866,2,0.10847458957985312,-1.1463419227386744,30.804147720336914,2.1612891977384243,31.471118927001953,-1.3846192680848184,30.8288516998291,0.10847458957985312
398,2001-07-12,29.766639709472656,29.96426010131836,29.24788475036621,29.643125534057614,4613242.0,0.021186441232493802,1.761902660886766,-0.11628015550228829,34.43223059901081,46.07830067130968,1.7144752382280188,1.6406636687449385,4.4152703593866605,4.539512272729084,24.695105345166148,0.815185546875,-0.5213142792590411,-1.5661440849304213,-3.27491542180541,0.14262725194457104,-2.4205297533679158,-0.7117584164929269,3.0608529732665914,29.464325108373135,-21.320811437913203,0.8543856684374959,7,1.0128049850463832,2.2355852127075195,6.138596534729004,4.335306167602539,0.6175651550292969,3,0.0580912493499417,-1.305080176462818,29.14907455444336,-1.1463419227386744,30.804147720336914,2.1612891977384243,31.471118927001953,0.0580912493499417
399,2001-07-13,30.161880493164066,30.186582565307614,29.643125534057614,29.840747833251953,1473646.0,0.013277977882254266,1.9333498054234919,2.5999660268387514,35.842297180165914,44.50522258021701,1.106418496713971,1.1527735512402657,3.922936321462341,4.118502964416155,24.501158865331025,0.54345703125,-0.3494099756544955,-1.0745631217956522,-2.8207483311627506,0.6716220875714463,-1.9476557264792014,-0.20147051711210295,2.510570572475576,43.75000000000013,-1.292378637973627,0.8730926046835487,7,0.6175642013549734,1.5192098617553675,5.607491493225094,3.9400653839111293,0.8151874542236257,4,0.04832101812677658,1.761902660886766,29.766639709472656,-1.305080176462818,29.14907455444336,-1.1463419227386744,30.804147720336914,0.04832101812677658
400,2001-07-16,30.08777236938477,31.125282287597656,29.32199287414551,29.939556121826172,2115948.0,-0.0024570127116607665,-1.6071476829318818,0.46154211657936284,38.46152932396613,43.62759742173334,0.9643928922867531,1.1988523098139048,3.8962919135997858,4.163388978315606,23.324893653553637,1.8032894134521449,-0.29589388747920964,-1.0918552398681598,-2.912107110270046,0.7283966305337266,-2.0019811750691012,-0.18172930466721837,2.435838743839245,41.07141872290684,-2.9258726132697177,0.9101259352009432,7,0.6916723251342702,1.3956975936889648,4.952873229980465,4.014173507690426,1.0869140625,0,0.09195406962230157,1.9333498054234919,30.161880493164066,1.761902660886766,29.766639709472656,-1.305080176462818,29.14907455444336,0.09195406962230157
401,2001-07-17,29.24788475036621,30.35950088500977,29.173776626586914,30.35950088500977,1461453.0,-0.027914582997615622,1.1333340196668809,-7.499961393936118,34.48275219396635,42.16592713841979,1.509981456885889,1.9664049003970412,4.627571913270664,4.945208126433101,21.99135498508802,1.1857242584228551,-0.38493970063155203,-1.82181625366211,-3.83006408598537,0.1864315786611499,-2.8259401698237383,-0.8176923375004819,3.132840008538807,13.636415483547173,-28.47204416511868,1.0041239161616293,7,1.2227783203125,1.7785863876342738,5.483978271484375,4.854061126708984,2.025613784790039,1,0.12499997554504394,-1.6071476829318818,30.08777236938477,1.9333498054234919,30.161880493164066,1.761902660886766,29.766639709472656,0.12499997554504394
402,2001-07-18,29.24788475036621,29.717233657836914,28.45740127563477,29.643125534057614,2323839.0,0.0,3.6363642744833653,0.3555550979998481,30.909085804133042,40.52689581855901,1.202734837393308,1.9434787473923194,4.5191141319326675,4.902327364792271,20.69472224812146,1.2598323822021449,-0.5315983137970619,-1.744003105163575,-3.909980707963207,0.42197449763605377,-2.826991906563393,-0.6610143037637606,2.995669108392569,29.629637573298123,-10.833103027034372,1.0829888013998148,7,0.8398885726928711,1.5315608978271484,5.002277374267578,4.854061126708984,2.840799331665039,2,0.11908787578708258,1.1333340196668809,29.24788475036621,-1.6071476829318818,30.08777236938477,1.9333498054234919,30.161880493164066,0.11908787578708258
403,2001-07-19,28.852642059326172,29.890151977539066,28.16097068786621,29.890151977539066,1764358.0,-0.01351354788264103,2.333329656551825,2.6250072386835575,24.81752215631296,38.07337273480642,1.3183827407389082,2.356422467204581,4.80942277188305,5.259055354956942,18.971521988002728,1.7291812896728551,-0.6797227366872782,-2.0737838745117188,-4.417248930514425,0.2696811814909914,-3.2455164025130756,-0.9020513465103654,3.163742644445165,23.33328829272279,-14.421023874016747,1.1717325280013549,7,1.0869159698486328,1.7785882949829066,5.397520065307617,5.249303817749023,2.8655033111572266,3,0.11900686278540973,3.6363642744833653,29.24788475036621,1.1333340196668809,29.24788475036621,-1.6071476829318818,30.08777236938477,0.11900686278540973
404,2001-07-20,29.24788475036621,29.59372138977051,28.38329315185547,28.45740127563477,3232416.0,0.013698665454184411,-1.5789466198244917,-0.7619044992775064,29.577482020236758,35.784002469927366,0.7546560936874869,1.8497917588793698,4.314064363384475,4.808667057239859,18.350244702016322,1.2104282379150426,-0.8400675112706892,-1.5476174354553223,-3.9614978960283125,0.8662630251176715,-2.754557665741821,-0.34067720516882716,2.460066832132714,36.66666023229373,0.36552544370061923,1.2069402302864962,7,0.6916732788085938,1.3833456039428675,5.002277374267578,4.854061126708984,2.4208545684814453,4,0.038851360494420506,2.333329656551825,28.852642059326172,3.6363642744833653,29.24788475036621,1.1333340196668809,29.24788475036621,0.038851360494420506
405,2001-07-23,29.890151977539066,30.35950088500977,29.24788475036621,29.24788475036621,1109316.0,0.021959441944423563,-2.46153777622034,0.8124992459722937,35.275081310483145,34.14790039331438,-0.15137381352593238,1.0882191070127476,3.588229505125131,4.102201781348935,17.72886568020049,1.1116161346435582,-0.9484386719553406,-0.7941885948181131,-3.1567517638741656,1.5683745742379394,-1.9754701793461393,0.3870929897099131,1.5340411333892412,78.65169611586391,46.978320336732224,1.181281584528027,7,-0.24702548980713246,0.7410783767700124,4.360010147094723,4.5699815750122035,2.12442398071288,0,0.03636368161210379,-1.5789466198244917,29.24788475036621,2.333329656551825,28.852642059326172,3.6363642744833653,29.24788475036621,0.03636368161210379
406,2001-07-24,29.24788475036621,29.890151977539066,29.00085830688477,29.173776626586914,2353861.0,-0.021487586535374192,-3.2352887742311274,0.11538518648305864,33.03030168316174,32.98092025238187,0.27594013996628064,1.631239531750051,4.137742916394473,4.674306769301374,18.101713415787405,0.8892936706542969,-1.0439957870747918,-1.3203536033630385,-3.727476419689829,1.0867692129637483,-2.5239150115264337,-0.11679219519964334,1.915250566717127,49.43821394457869,19.927138289570145,1.2035614081633939,7,0.39524173736572266,1.3833456039428675,4.5391035079956055,5.261654853820801,1.7785873413085938,1,0.06587832583327025,-2.46153777622034,29.890151977539066,-1.5789466198244917,29.24788475036621,2.333329656551825,28.852642059326172,0.06587832583327025
407,2001-07-25,28.012754440307614,29.346694946289066,28.012754440307614,29.00085830688477,1481784.0,-0.04222973116177686,-1.700000579093559,-13.333273279456522,30.27777831397553,32.519314442933506,1.489577463595893,2.7341760201277516,5.239963910186237,5.817969675753378,18.44753658643072,1.3339405059814524,-1.2613984081703862,-2.382565689086917,-5.003932614836156,0.23880123666232222,-3.6932491519615382,-1.0718822262122956,2.910207706438353,0.0,-29.625058902396468,1.3106834628746202,7,1.556263923645023,2.5443677902221644,5.502505302429203,6.385622978210453,2.3220443725585973,2,0.11640212324700006,-3.2352887742311274,29.24788475036621,-2.46153777622034,29.890151977539066,-1.5789466198244917,29.24788475036621,0.11640212324700006
408,2001-07-26,28.60561561584473,28.852642059326172,28.21037483215332,28.407995223999023,1510660.0,0.021163972889579385,-1.1666698838593443,-0.19999961393762605,37.35953728039455,32.68789667629225,0.7986970681714674,1.9883942416620215,4.498433198114508,5.124327066846984,18.812048470932638,0.8398876190185582,-1.4343548868693823,-1.6279024124145458,-4.272757728883331,1.0169529040542429,-2.950330070648942,-0.3054747541801497,2.0263257602574,25.263111695578228,-6.841495219935528,1.3224276582343943,7,0.9634027481079066,1.951506614685048,4.687319755554196,5.731004714965817,1.5315628051757812,3,0.12176170277059994,-1.700000579093559,28.012754440307614,-3.2352887742311274,29.24788475036621,-2.46153777622034,29.890151977539066,0.12176170277059994
409,2001-07-27,29.14907455444336,29.59372138977051,28.70442771911621,28.97615623474121,3338160.0,0.018998330464092605,-1.482758987930902,0.8750024128944925,36.64772914221791,32.48636332276467,0.10779941823172479,1.264635167784121,3.799998152155574,4.486562458699396,19.274565540459978,0.9881057739257812,-1.4155981939355087,-0.9288171768188462,-3.4338013278836925,1.5761669742460036,-2.1813092523512694,0.3236748987135769,1.2209481280793177,48.421085997638116,18.004081665065407,1.2524920755324247,7,0.03705310821533203,1.4080476760864187,3.6745119094848633,4.817007064819336,0.2964305877685547,4,0.08813558767506113,-1.1666698838593443,28.60561561584473,-1.700000579093559,28.012754440307614,-3.2352887742311274,29.24788475036621,0.08813558767506113
410,2001-07-30,30.754743576049805,30.87825584411621,29.19847869873047,29.51961326599121,1498860.0,0.0550847341176286,1.2666688972507194,7.142853991330149,49.743595226131546,34.1820125485608,-1.5570507725087275,-0.47225125589643113,2.070743003880807,2.8095611202921873,19.327950443650707,1.7291812896728516,-1.3342457170640571,0.744783878326416,-1.596092925528346,3.085660682181178,-0.425654523600965,1.915222280253797,-2.741989135742191,95.68968042024885,61.69603149167183,1.1704384019273806,7,-1.3092384338378906,-0.19762134552002664,1.8403434753417969,3.2113380432128906,-1.111618041992191,0,0.029718854281380658,-1.482758987930902,29.14907455444336,-1.1666698838593443,28.60561561584473,-1.700000579093559,28.012754440307614,0.029718854281380658
411,2001-07-31,30.13717842102051,31.026472091674805,29.914854049682614,31.026472091674805,982108.0,-0.020080322032345665,1.5000021447905263,-0.7199998764600845,55.74712477909585,36.941794656889996,-0.8940972194398711,-0.012938616290082194,2.5199579431849237,3.3617338742935594,19.479627000249756,1.111618041992191,-1.3057889028716545,0.22726421356201598,-1.891109868422408,2.3456382955464434,-0.8319228274301977,1.2864512545542297,-2.067113952636724,70.49180535373445,31.656854763415197,1.0591870409922135,7,-0.6175651550293004,0.4199438095092667,2.4208545684814418,3.828903198242184,-0.2470264434814453,1,0.062295066611874894,1.2666688972507194,30.754743576049805,-1.482758987930902,29.14907455444336,-1.1666698838593443,28.60561561584473,0.062295066611874894
412,2001-08-01,30.927661895751953,31.59463119506836,30.11247444152832,30.13717842102051,1014975.0,0.02622951172429877,-2.5294008107279518,-0.8888891271989461,56.619717145775354,40.47537187794138,-1.5882699181835775,-0.937070152894961,1.5732095936122121,2.5097907448060397,20.22575151485,1.482156753540039,-1.2832738610671157,1.0720933914184556,-0.8671309098841249,3.011317692721036,0.10248124076716536,2.041705542069746,-2.7393411224365245,80.29199836557565,38.60814318528238,0.9696121506512898,8,-1.1239690780639648,-0.6175661087036204,1.6674251556396484,3.038419723510742,-3.013717651367184,2,0.003194880888697904,1.5000021447905263,30.13717842102051,1.2666688972507194,30.754743576049805,-1.482758987930902,29.14907455444336,0.003194880888697904
413,2001-08-02,31.86635971069336,32.335708618164055,31.3723087310791,31.3723087310791,2239648.0,0.03035139927827335,-2.900001930315578,0.6249984919445739,59.15119140660199,43.761339587537506,-2.2959596881221316,-1.948427182832308,0.494692773692158,1.526300699984482,20.835049301282428,1.4080467224121023,-1.1230251912679066,1.9934993743896499,-0.013227950732524363,4.000226699511824,0.9901357118285645,2.996863036950735,-3.473660312072756,87.07483886488198,43.766486154037246,1.0033636625610864,8,-1.6921281814575266,-1.5562639236450266,0.6731462478637695,2.099721908569336,-4.199441909790039,3,-0.0480619974082952,-2.5294008107279518,30.927661895751953,1.5000021447905263,30.13717842102051,1.2666688972507194,30.754743576049805,-0.0480619974082952
414,2001-08-03,31.619333267211914,32.11338424682617,31.42171287536621,32.11338424682617,1747443.0,-0.007751950512205896,1.8,-1.0,58.07291389142519,46.29443209653107,-1.8742665331591333,-1.727724749153488,0.6025178489421563,1.7495207317526749,20.846373659765465,0.6916713714599609,-0.9319330166947886,1.706948852539064,-0.40731544919076157,3.8212131542688894,0.6498167016741512,2.7640810034039767,-2.911193131027833,77.16535385199056,32.18713490916818,1.0571321508649123,8,-1.4451017379760813,-1.3092374801635813,0.8954706192016602,2.3467483520507812,-5.064033508300785,4,-0.04687495570086364,-2.900001930315578,31.86635971069336,-2.5294008107279518,30.927661895751953,1.5000021447905263,30.13717842102051,-0.04687495570086364
415,2001-08-06,31.9898738861084,32.335708618164055,31.668739318847656,31.668739318847656,1123442.0,0.0117187992474439,-3.1538306200145665,-0.65000289547341,65.20547603262636,49.8694514686938,-2.1407633015488052,-2.16859381062698,0.10217510301983879,1.3641864010653748,20.580529109371305,0.7163753509521413,-0.6329800329166098,2.051551723480223,-0.15398643460098072,4.2570898815614235,0.9487826444396212,3.154320802520825,-2.991528271365919,85.71435324706049,35.25260980028556,1.1027690790406004,8,-1.8156423568725657,-1.6797780990600657,0.4693489074707031,1.9762077331542969,-7.114351272583008,0,-0.07953669192179513,1.8,31.619333267211914,-2.900001930315578,31.86635971069336,-2.5294008107279518,30.927661895751953,-0.07953669192179513
416,2001-08-07,32.286304473876946,32.286304473876946,31.248794555664066,32.11338424682617,1281739.0,0.009266388133442272,10.999867637327137,0.5384665641128978,66.31299137166357,53.87336403065914,-2.1913081354759854,-2.4751961876672652,-0.3097511549771248,1.073468308261731,20.45038010072654,1.03750991821288,-0.3680771178932041,2.2738744735717695,-0.1435805082123096,4.691329455355849,1.0651469826797282,3.482601964463811,-3.020969818860742,97.7778254397893,42.83523630693989,1.2087274908920398,8,-2.013262748718258,-1.9762086868286133,0.17291831970215554,1.6797771453857493,-8.468051910400387,1,-0.08186687770221412,-3.1538306200145665,31.9898738861084,1.8,31.619333267211914,-2.900001930315578,31.86635971069336,-0.08186687770221412
417,2001-08-08,32.31100845336914,32.755653381347656,31.81695556640625,32.014575958251946,5445273.0,0.0007651535192634284,-1.7142809869952238,1.7142731083168996,69.3370224666856,57.426417940247035,-1.7234221865800379,-2.3725100440002507,-0.4249687205400292,1.0811052699334454,19.253435543449957,0.9386978149414062,-0.1712704721806837,2.1404817581176765,-0.4468399531040461,4.727803469339403,0.8468209025068134,3.4341426137285396,-2.8000438813011073,70.49193193152641,11.07381980730802,1.2936608556108624,8,-1.580967903137207,-1.926804542541504,0.049404144287109375,1.6550731658935547,-7.855428695678711,2,-0.07492358151940148,10.999867637327137,32.286304473876946,-3.1538306200145665,31.9898738861084,1.8,31.619333267211914,-0.07492358151940148
418,2001-08-09,31.49582099914551,32.31100845336914,31.248794555664066,32.31100845336914,1716806.0,-0.025229403019101038,1.6060604642565421,-2.7499935656559678,62.00527000311297,60.24392248034649,-0.5086328782953196,-1.4979343119837232,0.2827919384465005,1.9451265264512863,17.789682368799944,1.0622138977050746,0.1037989475423231,1.2388352394104025,-1.4065733620200795,3.884243840840888,-0.08386906130483851,2.5615395401256436,-1.660387546149515,16.393469598545913,-44.006361261639576,1.3227043007152426,8,-0.5187549591064489,-1.1116170883178746,0.809010505676266,2.470260620117184,-8.02834510803223,3,-0.11372546074788525,-1.7142809869952238,32.31100845336914,10.999867637327137,32.286304473876946,-3.1538306200145665,31.9898738861084,-0.11372546074788525
419,2001-08-10,31.619333267211914,31.841657638549805,31.27349853515625,31.3723087310791,1298122.0,0.00392154464142247,-1.5555631815101105,-0.3030278923613643,59.77652824001591,61.358692815222525,-0.2736682015489187,-1.5880811758087887,0.05744406128663826,1.8614068421076482,16.52407915336224,0.5681591033935547,0.5496834225842981,1.2894748687744126,-1.4243154099569892,4.0032651475058145,-0.0674202705912883,2.6463700081401136,-1.4918778213807506,24.590141108922545,-32.11706179603605,1.3568951393657,8,-0.28407955169677734,-1.2351293563842773,0.8460650444030762,2.3467483520507812,-8.897876739501953,4,-0.12499996229860744,1.6060604642565421,31.49582099914551,-1.7142809869952238,32.31100845336914,10.999867637327137,32.286304473876946,-0.12499996229860744
420,2001-08-13,32.85446548461914,32.95327377319336,31.619333267211914,31.79225349426269,1716456.0,0.039062563621099944,1.1176540052958837,4.300026252393615,69.10994097697152,62.84345017054204,-1.3182617425877332,-2.746106418688523,-1.267271050591404,0.6531430715102147,16.584364759363197,1.3339405059814453,0.938576915114286,2.386272430419922,-0.5486149867660117,5.3211598476058555,0.9188287218269551,3.8537161390128887,-2.4641902452363276,94.20302180524999,35.065409779298726,1.4674437085929668,8,-1.3215913772583008,-2.3714513778686523,-0.5064043998718262,1.1116161346435547,-10.64682388305664,0,-0.19172936259325157,-1.5555631815101105,31.619333267211914,1.6060604642565421,31.49582099914551,-1.7142809869952238,32.31100845336914,-0.19172936259325157
421,2001-08-14,32.90386962890625,33.27441024780273,32.706249237060554,32.928573608398445,806455.0,0.0015037269229121186,-1.7058844903076016,-0.023257108483500207,79.64070333578462,65.40133752498753,-1.0436944741270935,-2.6430819677428126,-1.434607306382496,0.6067127698674781,16.615133040156746,0.5681610107421733,1.3294707145594664,2.2528773307800307,-0.8144200041270864,5.320174665687144,0.7192286633264757,3.7865259982335893,-2.2060345654661724,81.70725965766698,14.465820731878637,1.533648667453557,8,-0.6422672271728516,-2.2602872848510813,-0.7843079566955566,1.0622119903564453,-10.029256820678711,1,-0.24399400757192125,1.1176540052958837,32.85446548461914,-1.5555631815101105,31.619333267211914,1.6060604642565421,31.49582099914551,-0.24399400757192125
422,2001-08-15,32.73095321655273,33.07678985595703,32.45922470092773,32.73095321655273,374924.0,-0.0052551998990907345,-1.2727285489667826,-0.0,76.34070115212134,67.31128305226746,-0.6571914384034514,-2.3145095617369087,-1.3490239642301525,0.8072656714679383,16.025572219746564,0.617565155029304,1.4798479604207202,1.9058074951171804,-1.2210010275596943,5.032616017794055,0.3424032337787466,3.4692117564556177,-1.67239762730188,73.17077304647982,0.5937730050680017,1.563404261338437,8,-0.46935081481932883,-2.0873708724975586,-0.6113915443420339,1.235128402709968,-12.227790832519524,2,-0.2723018970485964,-1.7058844903076016,32.90386962890625,1.1176540052958837,32.85446548461914,-1.5555631815101105,31.619333267211914,-0.2723018970485964
423,2001-08-16,32.286304473876946,32.706249237060554,32.063980102539055,32.706249237060554,904400.0,-0.013584961602979284,2.0588267354613308,-100.0,70.2875262226204,68.66846220017803,-0.16395014926327178,-1.685865053211721,-1.0122139138560229,1.2634408011034637,15.050622937190239,0.6669731140136719,1.6180741022280998,1.2894756317138594,-1.7573566189324836,4.336307882360199,-0.23394049360931035,2.812891757037029,-0.9175292324288371,50.61722275497716,-23.981980147731647,1.52341612532317,8,-0.024702072143547582,-1.6427221298217773,-0.734903335571282,1.2104272842407298,-10.548011779785146,3,-0.24254013718177025,-1.2727285489667826,32.73095321655273,-1.7058844903076016,32.90386962890625,1.1176540052958837,32.85446548461914,-0.24254013718177025
424,2001-08-17,30.384204864501953,32.53333282470703,30.161880493164066,32.53333282470703,2223057.0,-0.05891351272221301,1.2068972862059568,5.117644387115354,47.6923106163286,66.7225549317005,1.7260323062115148,0.32225171570645017,0.7919646071685733,3.162178921652412,13.885146304060036,2.371452331542965,1.6521961372685752,-0.6694399833679192,-3.619804052202497,2.2809240854666584,-2.1446220177852098,0.8057420510493714,2.890205383300774,7.142883405581999,-62.112169170603565,1.4751820344172897,8,1.3339405059814453,0.25937747955321555,1.0066299438476562,3.1125268936157227,-7.188459396362305,4,-0.22764225702906338,2.0588267354613308,32.286304473876946,-1.2727285489667826,32.73095321655273,-1.7058844903076016,32.90386962890625,-0.22764225702906338
425,2001-08-20,30.97706794738769,31.05117416381836,30.186582565307614,30.384204864501953,1318387.0,0.019512213188714433,1.3333427704440084,-0.2758621607757434,55.24691769918418,65.4929911903139,1.088904156542025,-0.1950052496337129,0.13471961522367693,2.578439543793767,13.551733559262313,0.8645915985107457,1.5972994686007134,-0.1309226989746115,-3.0306561787342226,2.768810780785003,-1.5807894388544206,1.3189440409051976,2.235091705322265,26.190511207442647,-41.13561109066061,1.4498667398798073,8,0.7410774230957067,-0.3334856033325231,0.2531995773315465,2.247935295104984,-7.262567520141602,0,-0.2665071927949827,1.2068972862059568,30.384204864501953,2.0588267354613308,32.286304473876946,-1.2727285489667826,32.73095321655273,-0.2665071927949827
426,2001-08-21,31.17468643188477,31.3723087310791,30.581825256347656,31.1005802154541,706350.0,0.006379509023666019,2.3684120694910087,0.12499718496547028,51.666656371673966,63.529617179757054,0.8012837260042431,-0.2538882328589125,-0.09445737379580166,2.4105136195184933,12.90157331215106,0.7904834747314453,1.574446239641155,-0.029644298553463955,-2.794041400512821,2.7347528034058897,-1.4118428495331408,1.3525542524262129,1.9764676376342685,34.74570947723286,-29.662204131800586,1.3821985509796773,8,0.5434589385986293,-0.5311040878296005,-0.04322910308838246,2.0503168106079066,-6.4720821380615305,1,-0.28763865355678375,1.3333427704440084,30.97706794738769,1.2068972862059568,30.384204864501953,2.0588267354613308,32.286304473876946,-0.28763865355678375
427,2001-08-22,31.27349853515625,31.520523071289066,30.532419204711914,30.581825256347656,945714.0,0.003169626212195631,-1.4999927613514163,9.33353923763886,45.48873424474941,61.69444653993888,0.603263470551596,-0.10107014097215128,-0.24025768230421818,2.334381523296763,11.449752601858451,0.988103866577152,1.4478472955644612,-0.09386940002441335,-2.4147578968202765,2.22701909677145,-1.2543136484223467,1.0665748483735165,1.8178700628356879,43.689345133592305,-17.11393381889652,1.1604442483979307,8,0.44464683532714844,-0.6299161911010813,-0.5249314308166504,1.9515047073364258,-6.447380065917969,2,-0.26856239692809114,2.3684120694910087,31.17468643188477,1.3333427704440084,30.97706794738769,1.2068972862059568,30.384204864501953,-0.26856239692809114
428,2001-08-23,32.08868408203125,32.08868408203125,30.9029598236084,31.17468643188477,955061.0,0.026066336836558346,1.5945892929436267,1.321429753251189,53.28720536714507,60.97341066517545,-0.13296293472751586,-0.6766244740771299,-1.084371457731379,1.525152851464,9.94323348570375,1.1857242584228516,1.292850294486545,0.547162723541259,-1.392583273530981,2.4869087206135028,-0.4227102749948628,1.517035722077381,0.9440947538641282,81.24993967783134,21.58622583574801,0.9698729985361213,8,-0.37053871154785156,-1.4451017379760813,-1.6550745964050293,0.8892936706542969,-12.326601028442383,3,-0.3610469556302438,-1.4999927613514163,31.27349853515625,2.3684120694910087,31.17468643188477,1.3333427704440084,30.97706794738769,-0.3610469556302438
429,2001-08-24,31.7181453704834,32.45922470092773,31.7181453704834,32.08868408203125,924123.0,-0.011547332717060321,-3.000010295003282,-0.40540444659618935,48.0968869225097,58.63862688134637,0.28280641043434684,-0.10935569149042124,-0.7404958288023202,1.9015263876480475,9.315950177208407,0.7410793304443288,1.091315607044553,0.04817047119140483,-1.5312902709626428,1.6276312133454525,-0.7415598998856154,0.8379008422684286,1.2572154985573505,67.39128792742736,10.567464074350184,0.789730371077023,8,0.0,-1.0745630264282298,-1.432751178741455,1.111617088317871,-11.67445182800293,4,-0.3146417471709665,1.5945892929436267,32.08868408203125,-1.4999927613514163,31.27349853515625,2.3684120694910087,31.17468643188477,-0.3146417471709665
430,2001-08-27,31.668739318847656,32.11338424682617,31.668739318847656,31.7181453704834,338158.0,-0.001557658906555126,-16.999613944330772,0.1333357355007747,45.519714352766194,54.84740588323321,0.16352570793451093,0.012685932463657679,-0.6910040616904141,1.958511345185343,9.881636316790832,0.4446449279785156,1.0185311603653204,-0.046935367584229226,-1.5666577010697935,1.4727869659013315,-0.8067965343270131,0.7129257991585511,1.2503519426755574,58.97430313373301,7.028053749908452,0.7598611667427806,8,-0.049404144287109375,-1.0251569747924876,-1.383345127105713,1.1610231399536133,-11.363199234008789,0,-0.26755071508846906,-3.000010295003282,31.7181453704834,1.5945892929436267,32.08868408203125,-1.4999927613514163,31.27349853515625,-0.26755071508846906
431,2001-08-28,32.014575958251946,32.236900329589844,31.42171287536621,31.6440372467041,1177752.0,0.010920442267130737,-1.0000000000000175,-7.499864880515626,47.94519714821663,51.692349882799355,-0.3595318152596789,-0.19530249272812483,-1.0399018419273673,1.6195805953463918,10.521108444850057,0.8151874542236328,0.9769149313457639,0.205031394958489,-1.1241433625894928,1.5342061525064743,-0.45955598381550544,0.8696187737324799,0.8493710879040819,76.92300839139925,26.1939920930375,0.6645873787739925,8,-0.5805110931396342,-1.3709936141967773,-1.8773975372314382,0.8151865005493235,-12.252492904663079,1,-0.25925926808555655,-16.999613944330772,31.668739318847656,-3.000010295003282,31.7181453704834,1.5945892929436267,32.08868408203125,-0.25925926808555655
432,2001-08-29,31.026472091674805,31.86635971069336,30.95236396789551,31.569929122924805,1038147.0,-0.030864187233517026,-1.642853991330166,-1.4666673530002494,46.82274601594034,49.08515208205713,0.4038322185718144,0.843848070257625,-0.04569866185195437,2.5978706355533063,10.658380105502758,1.0622119903564347,0.6930676724534592,-0.7880129814147949,-2.104055580328911,0.5280296174993211,-1.4460342808718494,-0.12999168195773692,1.7834336234213808,7.936455411058079,-45.18864631374689,0.6580212994570578,8,0.3211345672607422,-0.382889747619636,-0.8892936706542969,1.8032903671264648,-9.856340408325195,2,-0.20382168424325697,-1.0000000000000175,32.014575958251946,-16.999613944330772,31.668739318847656,-3.000010295003282,31.7181453704834,-0.20382168424325697
433,2001-08-30,30.33479881286621,31.001768112182614,30.13717842102051,30.87825584411621,1443635.0,-0.022293004398466154,1.1875012064472559,1.0,41.92547224284417,48.44439226278107,0.8823628769128611,1.4913603552099133,0.6648677413499229,3.264564359604435,10.473824663077904,0.8892936706542933,0.28529615808549735,-1.4031082153320327,-2.875402886332928,0.06918645566886283,-2.1392555508324804,-0.6669608798315849,2.4221463977913302,8.510613830383953,-46.231886108490066,0.7361473355004471,8,0.9634027481079102,0.40759372711181285,-0.27172851562500355,2.4208555221557617,-9.34252548217773,3,-0.18159607313075288,-1.642853991330166,31.026472091674805,-1.0000000000000175,32.014575958251946,-16.999613944330772,31.668739318847656,-0.18159607313075288
434,2001-08-31,30.13717842102051,30.63122940063477,29.396099090576172,30.08777236938477,1170111.0,-0.006514643234155293,1.38095570757033,-0.09091068620844564,30.35713251618634,45.678860575781314,1.163625191142721,1.6572143314419456,0.8245255601374488,3.435802446381313,10.481337481651941,1.2351303100585973,-0.09454344327805586,-1.5266208648681605,-3.1639986323824054,0.11075690264608085,-2.3453097486252794,-0.7079319811110381,2.514976118051546,26.086982794390877,-22.686489990748342,0.818688883757121,8,0.7904834747314382,0.8522405624389577,-0.07410812377930398,2.6184759140014613,-9.490741729736332,4,-0.34426233347031165,1.1875012064472559,30.33479881286621,-1.642853991330166,31.026472091674805,-1.0000000000000175,32.014575958251946,-0.34426233347031165
435,2001-09-03,29.445505142211914,30.13717842102051,28.951452255249023,30.13717842102051,781688.0,-0.022950830669873135,2.4285730043349005,-13.999768366598536,27.124181604712035,42.95191893500777,1.8050160440416043,2.2646037311060816,1.4614526984325593,4.096803535375756,10.427099289404515,1.185726165771488,-0.42261069119460615,-2.0910757064819343,-3.9953972144476353,-0.18675419851623332,-3.043236460464783,-1.1389149524990856,3.011286069950387,15.037610571946583,-28.348455134924162,0.9521607539828496,9,1.2598333358764613,1.6674261093139613,0.42611980438232067,3.3101491928100586,-9.283239364624023,0,-0.31929530684985186,1.38095570757033,30.13717842102051,1.1875012064472559,30.33479881286621,-1.642853991330166,31.026472091674805,-0.31929530684985186
436,2001-09-04,29.643125534057614,29.643125534057614,28.852642059326172,29.54431533813477,1186178.0,0.006711394180241026,15.000038606313211,-0.14285674891625766,29.64168144056788,41.19113529009871,1.5279802521546024,1.959262277982365,1.2277736488752886,3.8661932823376084,10.830649319802108,0.7904834747314418,-0.39748351710798246,-1.7612963676452686,-3.808083822018329,0.28549108672779155,-2.7846900948317987,-0.7379026404587385,2.5332385615516237,26.22951338433563,-12.835901909670252,1.023393727186531,9,1.012807846069336,1.420400619506836,0.3581881523132324,3.112528800964359,-9.634016036987301,1,-0.31500003056326153,2.4285730043349005,29.445505142211914,1.38095570757033,30.13717842102051,1.1875012064472559,30.33479881286621,-0.31500003056326153
437,2001-09-05,29.890151977539066,30.73004150390625,29.00085830688477,29.14907455444336,1451850.0,0.008333346738272907,-2.3333333333333495,7.500009651578608,33.77926326401604,39.02358616752881,1.1891410232333577,1.6037998690086859,0.9500010004287311,3.5730790204978256,10.47826649966987,1.7291831970214808,-0.4872050747430414,-1.393227100372311,-3.499730644901252,0.7132764441566337,-2.446478872636785,-0.33997532810784037,1.9538399144418648,48.27589879308946,10.23087214298966,1.053251772264472,9,0.7657814025878835,1.1733741760253835,0.14821577072142844,2.8655023574829066,-8.942342758178714,2,-0.33884300526678246,15.000038606313211,29.643125534057614,2.4285730043349005,29.445505142211914,1.38095570757033,30.13717842102051,-0.33884300526678246
438,2001-09-06,27.91394424438477,30.458311080932614,27.419891357421875,30.458311080932614,2272375.0,-0.06611568032973925,1.3883503588132105,-3.4333347060004167,33.44370623881761,37.39545498045191,2.80596250590499,3.4761262851000474,2.8599195042102785,5.478617693439912,11.07269028581589,3.0384197235107386,-0.6121763927432724,-3.1903409957885707,-5.775477217098352,-0.6052047744787927,-4.482909106443461,-1.89777288513368,3.630912664330687,14.92539205472643,-25.91202645386329,1.2925681106548896,9,1.9144515991210902,2.433206558227532,2.1429500579833913,4.8417100906372035,-6.615358352661133,3,-0.24159296522173712,-2.3333333333333495,29.890151977539066,15.000038606313211,29.643125534057614,2.4285730043349005,29.445505142211914,-0.24159296522173712
439,2001-09-07,27.66691780090332,28.309185028076172,26.876434326171875,28.136266708374023,1879137.0,-0.008849571429918601,2.515152365977838,0.18446589569116853,26.73610068504611,35.30838679514968,2.70203646475478,3.5962468935466276,3.0228814245014277,5.644932567811537,11.812752715318178,1.4327507019042969,-0.7125716494266321,-3.2397466659545913,-6.2314212589556774,-0.24807207295350509,-4.735583962455131,-1.7439093694540482,3.382943241656907,20.512819243714116,-21.26121171903198,1.4958372965005422,9,1.889749526977539,2.408504486083981,2.5752458572387624,4.977574348449707,-6.536310195922852,4,-0.24125001990633432,1.3883503588132105,27.91394424438477,-2.3333333333333495,29.890151977539066,15.000038606313211,29.643125534057614,-0.24125001990633432
440,2001-09-10,26.55529975891113,27.493999481201172,25.46838569641113,26.82702827453613,1688619.0,-0.0401786006663849,1.5230746204120935,0.5789477961913896,21.230780342048604,32.34011826113101,3.366005196621174,4.439358779188499,4.040562799866926,6.685121711383449,11.952130089330822,2.198532104492191,-0.9895014723988211,-4.036406421661379,-7.45984042275369,-0.6129724205690685,-5.748123422207531,-2.324689421115224,3.9102815433547278,20.657262699542475,-21.096766612993118,1.7117170005461544,9,2.112072944641117,2.8160982131957972,3.6868638992309535,6.039788246154789,-4.6984348297119105,0,-0.22251163124769924,2.515152365977838,27.66691780090332,1.3883503588132105,27.91394424438477,-2.3333333333333495,29.890151977539066,-0.22251163124769924
441,2001-09-11,24.87552261352539,26.925838470458984,24.01093292236328,26.678813934326172,2958600.0,-0.06325581562384952,1.5376348728235205,6.636371293800539,16.709507332998783,28.994202851915286,4.388063096230415,5.783348680444448,5.604150945920548,8.274299516668336,12.084983441848927,2.914905548095703,-1.2662748583008465,-5.314766216278077,-9.412916342721303,-1.2166160898348508,-7.363841279499688,-3.2656911530564656,4.790507391803711,12.867624933716518,-27.458444993997567,2.049075063221613,9,2.6308279037475586,3.7671489715576136,5.366641044616692,7.608403205871582,-3.245922088623047,1,-0.18947368098207495,1.5230746204120935,26.55529975891113,2.515152365977838,27.66691780090332,1.3883503588132105,27.91394424438477,-0.18947368098207495
442,2001-09-12,23.81825256347656,26.061248779296875,22.4793701171875,22.4793701171875,2544725.0,-0.04250242563643547,-4.350549888882558,-0.742465973658935,8.024073711947949,25.227380792926816,4.8224514752187915,6.470406726696915,6.534532639566137,9.222858420348569,12.68646859749801,3.581878662109375,-1.5810751346007166,-5.926401233673101,-10.737605759215302,-1.1151967081308989,-8.332003496444198,-3.520798970902,4.8298599669186935,16.780202440056925,-17.610457466330793,2.4056022627711,9,2.786453247070316,4.058637619018555,6.47331619262695,8.665673255920414,-2.08489990234375,2,-0.15992537891916014,1.5376348728235205,24.87552261352539,1.5230746204120935,26.55529975891113,2.515152365977838,27.66691780090332,-0.15992537891916014
443,2001-09-13,24.45557975769043,24.70260429382324,22.513954162597656,22.998125076293945,2900378.0,0.02675793249380365,1.243039632507457,1.088560601743692,14.11132919271519,23.422291534763353,3.64697239979688,5.498239053886422,5.791033961582599,8.487311065202775,13.74594075295661,2.1886501312255824,-1.9702604017755192,-4.897537803649904,-10.096724506034043,0.3016488987342356,-7.4971311548419735,-2.297944452457834,2.958784290063271,33.89832560227345,3.529922617893888,2.5995933511920697,9,2.1491260528564453,3.421310424804684,6.1015424728393555,7.83072566986084,-3.947477340698242,3,-0.14343436438986923,-4.350549888882558,23.81825256347656,1.5376348728235205,24.87552261352539,1.5230746204120935,26.55529975891113,-0.14343436438986923
444,2001-09-14,23.46747589111328,24.70260429382324,22.80544471740723,24.70260429382324,1350060.0,-0.04040402543580768,2.072003805035192,-0.8474557860876323,12.913317803440137,21.843306667955364,4.011317065979963,6.262680932442162,6.681593512231039,9.359013342370105,15.257604326591967,1.8971595764160085,-2.344579974990566,-5.539805221557618,-11.336090894272786,0.2564804511575538,-8.437948057915204,-2.641662385200032,2.959889370527179,19.704462726930405,-6.754444504240766,2.8981428363575854,9,3.1372299194335938,4.409414291381832,7.213159084320068,8.398884773254387,-3.21133995056152,4,-0.09242110269775394,1.243039632507457,24.45557975769043,-4.350549888882558,23.81825256347656,1.5376348728235205,24.87552261352539,-0.09242110269775394
445,2001-09-17,22.72145652770996,23.22044944763184,21.980377197265625,22.5534782409668,2130473.0,-0.031789501643243345,1.1271190461000322,-0.13600066711655606,9.443725722318561,19.599089365927664,4.138424207473587,6.7021198689495165,7.298683236842621,9.963389869791158,16.949711121053856,1.4870986938476562,-2.678515971220474,-5.873044013977051,-12.227639212343355,0.48155118438925726,-9.050341613160203,-2.6957464147938985,2.9163097050399074,14.98503960512888,-4.880214990008353,3.1772975991831536,9,3.6337528228759766,4.905937194824215,8.138272285461426,9.144904136657708,-0.9831638336181605,0,-0.07001527040264222,2.072003805035192,23.46747589111328,1.243039632507457,24.45557975769043,-4.350549888882558,23.81825256347656,-0.07001527040264222
446,2001-09-18,22.2076416015625,22.22740364074707,21.05649948120117,22.133533477783203,2287475.0,-0.02261364387097442,19.608667919967836,0.4411768045509864,9.851550995903409,16.940454669470704,3.896339210234494,6.861493957779803,7.696441465145277,10.331136165180546,19.126675969590124,1.6649570465087926,-2.9646663376794535,-5.9385066986084,-12.773761961009257,0.8967485637924604,-9.356134329808832,-2.520879067407968,2.6986468240905204,23.000994691169407,1.559624670626988,3.41762763120043,9,3.549763679504391,4.957813262939446,8.800302505493164,9.658719062805169,0.271728515625,1,-0.015795314003023253,1.1271190461000322,22.72145652770996,2.072003805035192,23.46747589111328,1.243039632507457,24.45557975769043,-0.015795314003023253
447,2001-09-19,22.87461280822754,24.20361137390137,22.62758636474609,22.97342109680176,3903345.0,0.030033410059090215,-4.316674709648321,-1.3332990168322918,15.960330627996896,14.997857379379514,2.379823956173748,5.832049246291724,6.972127104765395,9.533902395265656,20.920851609363552,1.9959697723388707,-3.1774383493099627,-4.851591205596925,-11.906340957034708,2.203158545840857,-8.378966081315816,-1.324216329878034,-1.8181133270263707,49.86453819792656,25.68094989240484,3.527374875718891,9,1.8082294464111328,4.1920318603515625,8.577979564666744,8.99174785614013,-1.1363201141357386,2,-0.05442768774986173,19.608667919967836,22.2076416015625,1.1271190461000322,22.72145652770996,2.072003805035192,23.46747589111328,-0.05442768774986173
448,2001-09-20,20.503162384033203,23.64533233642578,19.91029930114746,23.408187866210934,2406989.0,-0.10367171868987324,1.210527088152059,29.4006254343283,13.318288817805836,13.506989394130597,4.011340557268724,7.685055298501432,9.237586605773977,11.770627595318096,23.068788764099647,3.7350330352783203,-3.529932369827833,-6.643765544891359,-14.082426702761978,0.7948956129792606,-10.363096123826669,-2.924434965956049,3.7004489898681676,12.37114674028119,-11.093661007176838,3.71933057893531,9,3.1989870071411133,5.805111885070804,10.94942998886108,11.363198280334466,2.000909805297848,3,0.06000002604757282,-4.316674709648321,22.87461280822754,19.608667919967836,22.2076416015625,1.1271190461000322,22.72145652770996,0.06000002604757282
449,2001-09-21,21.7382926940918,22.2817497253418,18.82338523864746,21.639482498168945,4228863.0,0.06024096609703733,4.833336818619766,-0.034013538445378036,21.82081329973147,13.572548611650914,2.0638286260299488,5.970009820611754,7.895890650213882,10.418813811165347,25.124999040463198,3.4583644866943395,-3.969583776585349,-4.909642601013179,-12.395944651896041,2.576659449869684,-8.65279362645461,-1.1664915755717473,2.4653186798095703,54.17815872727766,28.42266505569879,3.7431510254414313,9,1.1363191604614222,3.9400663375854457,9.714299678802483,10.115715980529782,0.18279838562011363,4,-0.05659093353885902,1.210527088152059,20.503162384033203,-4.316674709648321,22.87461280822754,19.608667919967836,22.2076416015625,-0.05659093353885902
450,2001-09-24,23.19574546813965,23.71450042724609,21.71359062194824,22.23234367370605,2628123.0,0.06704541127298214,-1.0000019064831795,9.750024128944768,28.415482129520782,14.873212477931135,0.08907431664004761,4.053035941707542,6.3489998983222975,8.851573594924375,26.97671545870397,2.0009098052978516,-4.270209483330994,-3.0285401344299316,-10.273603393067248,4.216523124207384,-6.65107176374859,0.5939914948887264,0.7926568603515669,81.26722036537302,53.27607793292242,3.622531629318657,9,-0.7534284591674805,2.4455595016479457,7.985118389129635,8.337130546569824,-1.798349380493164,0,-0.12673054770434378,4.833336818619766,21.7382926940918,1.210527088152059,20.503162384033203,-4.316674709648321,22.87461280822754,-0.12673054770434378
451,2001-09-25,23.71450042724609,25.14725112915039,23.19574546813965,23.71450042724609,2331043.0,0.02236422881165745,-2.761902660886792,0.0,29.694606969087914,17.281049506502242,-0.6835764602615697,3.0362474320502884,5.772067152757781,8.226905283361358,28.853764144807947,1.9515056610107422,-4.525663104316116,-2.094781398773197,-8.879578168564553,4.690015371018159,-5.487179783668875,1.297616986122481,-4.891115188598629,77.343752591971,49.77379592544366,3.392398384895679,9,-1.7291822433471644,1.926804542541504,7.466363430023193,7.49724102020264,-1.7390632629394496,1,-0.0833333065234545,-1.0000019064831795,23.19574546813965,4.833336818619766,21.7382926940918,1.210527088152059,20.503162384033203,-0.0833333065234545
452,2001-09-26,24.70260429382324,25.295467376708984,23.71450042724609,23.71450042724609,2639630.0,0.04166665326172736,-2.2000015442495116,100.0,38.70743204641008,20.013949823579452,-1.7132045505637699,1.6338521196617926,4.736067853053999,7.138741882269198,30.953592873300394,1.5809669494628942,-4.622481138347439,-0.7904841423034696,-7.1260988456833445,5.545130561076405,-3.958291493993407,2.377323209386468,-5.752741737365721,90.83968543292752,59.12274087960175,3.1678073516899374,9,-2.643177986145016,0.9387006759643555,6.478259563446045,6.311516761779789,-2.5987129211425746,2,-0.08999999150663018,-2.761902660886792,23.71450042724609,-1.0000019064831795,23.19574546813965,4.833336818619766,21.7382926940918,-0.08999999150663018
453,2001-09-27,24.82611846923828,25.07314491271973,23.71450042724609,24.70260429382324,1754932.0,0.005000046713533157,3.399990116837484,0.1250012064449289,39.92289040285652,23.01501344573683,-1.9876533088456192,1.1346555730416483,4.577847792634078,6.919998150027276,32.447323821395145,1.35864448547364,-4.492777546805694,-0.39153594970703054,-6.305844674523417,5.522772775109356,-3.348690312115224,2.5656184127011628,-5.622431719970706,92.74810026420217,57.15132011493512,2.9571543624081933,9,-2.7666921615600586,0.8151865005493129,6.354745388031002,5.817463874816887,-2.2973423004150426,3,-0.12437811327504,-2.2000015442495116,24.70260429382324,-2.761902660886792,23.71450042724609,-1.0000019064831795,23.19574546813965,-0.12437811327504
454,2001-09-28,19.762083053588867,21.096023559570312,19.16922187805176,19.757143020629886,26582602.0,-0.20398015186804952,-2.2636018543945085,0.03999567614308975,31.17985383112564,25.430138791159838,2.7887657511313506,5.672387764844352,9.534875426453127,11.859573396116968,33.95157311560569,5.65689659118652,-4.293749620293337,-4.936816596984862,-10.85431764957944,0.9806844556097154,-7.895567123282152,-1.9780660706875715,5.533384323120117,9.677398264027318,-26.660363878593863,2.958750526297289,9,2.2973432540893555,5.879221916198727,11.418780803680416,10.881499290466301,3.408960342407223,4,0.13875000567028928,3.399990116837484,24.82611846923828,-2.2000015442495116,24.70260429382324,-2.761902660886792,23.71450042724609,0.13875000567028928
455,2001-10-01,20.04369354248047,20.231433868408203,19.51999855041504,20.231433868408203,5632871.0,0.014250040753697846,6.578929188255613,-38.00386100388833,35.489618478928804,28.278812955940438,2.3326749665266355,4.901610509872583,9.126617865368466,11.459398769752369,35.21579503051109,0.7114353179931641,-4.207983756365834,-4.185115528106689,-10.007953794399398,1.6377227381860209,-7.096534661253042,-1.2736963949603357,5.129248924255371,14.274185789981447,-23.99832861838066,2.911419133146354,10,2.015732765197754,5.486449241638184,11.137170314788815,10.5998888015747,2.554248809814453,0,0.09366524853578029,-2.2636018543945085,19.762083053588867,3.399990116837484,24.82611846923828,-2.2000015442495116,24.70260429382324,0.09366524853578029
456,2001-10-02,20.305540084838867,20.4932804107666,19.826311111450195,20.4932804107666,2425294.0,0.01306378696139232,6.10523214467134,1.0,38.92177856153169,30.830084948555413,1.9809599864131116,4.115343240732653,8.759261102433761,11.079307028250021,36.41802350158921,0.6669692993164062,-3.9929588170515053,-3.4563897132873542,-8.938774090353448,2.0259946637787394,-6.197581901820403,-0.7151975247543056,4.74732797012329,18.548362239746496,-21.515696786430198,2.7411921885330477,10,1.7538862228393555,5.224602699279785,10.82591867446899,10.338042259216301,2.134305953979492,1,0.05377133522406785,6.578929188255613,20.04369354248047,-2.2636018543945085,19.762083053588867,3.399990116837484,24.82611846923828,0.05377133522406785
457,2001-10-03,19.762083053588867,20.004169464111328,19.51505851745605,19.821369171142575,3663787.0,-0.02676397815469933,1.3023123229620885,0.31578786955194693,35.10971547823662,33.251354577492165,2.2757982653880795,4.069786332111967,9.228535536221017,11.488325342186144,38.84871375906076,0.790481567382816,-3.6674159377528284,-3.4934432983398445,-8.436984231892858,1.4500976352131687,-5.965213765116349,-1.0216728315633397,5.173112077835082,10.04181748399855,-29.52975967562758,2.471770466776506,10,2.2973432540893555,5.582789421081543,11.276740550994873,10.881499290466301,2.667881011962894,2,0.11200004092260007,6.10523214467134,20.305540084838867,6.578929188255613,20.04369354248047,-2.2636018543945085,19.762083053588867,0.11200004092260007
458,2001-10-04,21.17013168334961,21.17013168334961,20.018991470336914,20.117801666259766,3348837.0,0.07125001073735682,1.187793171948293,-17.750024128946148,42.90075903945378,35.59357077079464,1.0865735023091823,2.245743945981367,7.742023860835566,9.942800126116325,40.03538402232707,1.4080486297607422,-3.290761660284872,-1.7482040405273445,-6.254513041033597,2.7581049599789083,-4.001358540780473,0.5049504597257837,3.6497439830068963,100.0,55.52294243062637,2.2531545002531272,10,1.0622129440307617,3.7424449920654297,9.825462818145748,9.47345066070556,2.05031776428223,3,0.04410741053941858,1.3023123229620885,19.762083053588867,6.10523214467134,20.305540084838867,6.578929188255613,20.04369354248047,0.04410741053941858
459,2001-10-05,20.99227333068848,21.1207275390625,20.51304244995117,20.99721336364746,4551973.0,-0.008401381499247629,3.8235026948465127,-0.004694376173590667,44.46202357667061,37.37651982047796,1.2823311449690635,2.0004813958464815,7.820214713862985,9.976018783631897,40.96094168504746,0.657089233398441,-3.045622689954982,-1.5923301696777301,-5.57625945192418,2.39159911256872,-3.584294810800955,0.3996344714454949,3.7145892599019312,89.25374682362727,39.35057332128069,1.991964641123225,10,1.240071296691891,3.7844400405883754,10.028023719787594,9.651309013366689,2.055255889892571,4,0.07319373247148775,1.187793171948293,21.17013168334961,1.3023123229620885,19.762083053588867,6.10523214467134,20.305540084838867,0.07319373247148775
460,2001-10-08,20.64643669128418,20.6513786315918,20.305540084838867,20.503162384033203,1346839.0,-0.01647447296233151,3.516096090860246,-29.00270270272356,44.94561722464756,39.07107651554014,1.3728936659424313,1.9825919117905713,8.008546842502788,10.181624909874309,41.22086043248439,0.6867332458496129,-2.4810402371212845,-1.642723655700685,-5.24491211807873,1.9594648066773601,-3.4438178868897076,0.15837057548833755,3.9496730850554584,68.35819691495682,14.43029287549134,1.8010942311890223,10,1.5859079360961914,4.130276679992676,10.31210374832153,9.997145652770989,2.8951454162597656,0,0.12227808325771128,3.8235026948465127,20.99227333068848,1.187793171948293,21.17013168334961,1.3023123229620885,19.762083053588867,0.12227808325771128
461,2001-10-09,20.16226577758789,20.700782775878906,20.137563705444336,20.62667465209961,1905203.0,-0.023450579920199055,-1.1923114044530896,-3.241396754396475,41.11362639650727,39.338431443328716,1.4529870352563776,2.208798898613928,8.346248752042538,10.503971313814965,40.888035570378825,0.5632190704345703,-2.118876619248077,-1.891231727600097,-5.396371995032773,1.613908539832579,-3.643801861316433,-0.13866159388376076,4.3253062407859915,39.10445009132986,-14.703868474713602,1.752570133716338,10,1.9589176177978551,4.614447593688965,10.746869087219235,10.481316566467278,4.1697998046875,1,0.12080371331155138,3.516096090860246,20.64643669128418,3.8235026948465127,20.99227333068848,1.187793171948293,21.17013168334961,0.12080371331155138
462,2001-10-10,20.009109497070312,20.478458404541016,19.603986740112305,20.157325744628906,7002281.0,-0.007596183990780658,1.2125036193417624,0.31915033431354833,48.106057725660676,40.24767225697362,0.9726397123819623,2.173382290492448,8.322652921580051,10.495925048080036,40.06057944510175,0.8744716644287109,-1.944725451011447,-1.8539308547973619,-5.369257380478821,1.6613956708840973,-3.6115941176380915,-0.09626759195663226,4.372095518497126,25.867513649189938,-31.811600710390785,1.7576632628407305,10,0.1605672836303711,4.767603874206543,10.850620269775387,10.634472846984856,6.422677993774418,2,0.12148149532111607,-1.1923114044530896,20.16226577758789,3.516096090860246,20.64643669128418,3.8235026948465127,20.99227333068848,0.12148149532111607
463,2001-10-11,20.94780921936035,21.61477851867676,19.81148910522461,20.009109497070312,4965992.0,0.04691361814115114,-1.7037029093368503,-6.3333118855201525,46.89922474820289,41.99426902553776,-0.6415146562050609,1.0102088970467094,7.184202949366824,9.404183442161944,38.90505386828425,1.803289413452152,-1.8124043297915584,-0.7398426055908196,-4.054860665808253,2.5751754546266135,-2.397351635699536,0.9176664245178969,3.329156133456774,66.8305139086767,8.348810898326349,1.6575090301087159,10,-0.3828907012939453,3.6930389404296875,9.911920547485348,9.695773124694817,6.175651550292969,3,0.07075464697385048,1.2125036193417624,20.009109497070312,-1.1923114044530896,20.16226577758789,3.516096090860246,20.64643669128418,0.07075464697385048
464,2001-10-12,21.298585891723636,22.133533477783203,20.91816520690918,21.046619415283203,2456024.0,0.016745267664510344,-3.7766878937919093,0.2684207424987186,41.85059787200434,42.701044513657266,-0.8397236598522575,0.5150184323412965,6.641597284214182,8.904006358165866,37.56501171981183,1.2153682708740234,-1.9493587665735177,-0.28062143325805167,-3.490729872658836,2.9294870061427325,-1.8856756529584437,1.3244327864423404,2.876224591598181,66.99220561434053,10.922095907533041,1.605054219700393,10,-0.47428989410400746,2.26769924163818,8.789187431335446,9.048564910888665,5.627252578735348,4,0.09023432662048303,-1.7037029093368503,20.94780921936035,1.2125036193417624,20.009109497070312,-1.1923114044530896,20.16226577758789,0.09023432662048303
465,2001-10-15,21.13060760498047,21.679006576538086,20.6513786315918,21.44186019897461,756323.0,-0.007886828148926162,1.6163427639054715,-1.2352936723617003,38.55579975183893,42.660380201469195,-0.5602711600524977,0.5878424415229588,6.599894098286033,8.924034982753575,35.91040020309093,1.0276279449462855,-2.155360278150816,-0.3690572738647475,-3.538574931616047,2.800460383886552,-1.9538161027403973,1.2157015550109023,2.9440911062359483,60.35155793459713,6.6843974605632255,1.5847588288756504,10,-0.30631160736083984,2.0280847549438477,8.685437202453613,8.944814682006832,4.461292266845703,0,0.09071777070663911,-3.7766878937919093,21.298585891723636,-1.7037029093368503,20.94780921936035,1.2125036193417624,20.009109497070312,0.09071777070663911
466,2001-10-16,21.85686492919922,21.85686492919922,20.848997116088867,20.94780921936035,1409691.0,0.034369921480514876,1.217395044554528,-2.9206365742159255,37.09678172597791,42.8811653401071,-1.165942616232698,-0.17501470841695266,5.658514991316267,8.059254453587574,33.83379785744349,1.0078678131103516,-1.725145177051104,0.37473888397216726,-2.7821402875033883,3.531618055447723,-1.2037007017656087,1.9531784697099432,2.119724245353904,89.06252474153811,38.441054844418616,1.5784395857377769,10,-0.9881048202514648,1.017746925354004,7.1625204086303675,7.514533042907708,4.3278961181640625,1,0.07707954383220184,1.6163427639054715,21.13060760498047,-3.7766878937919093,21.298585891723636,-1.7037029093368503,20.94780921936035,0.07707954383220184
467,2001-10-17,21.629600524902344,22.10883140563965,21.367752075195312,21.367752075195312,1740749.0,-0.010397850059148506,-4.660368287637307,0.28804444752175273,35.64136694444407,42.07456621843936,-0.721819334496562,-0.048281317776798005,5.662785030538153,8.158678447555133,33.40314388554756,0.7410793304443359,-1.4207906059109376,0.20972509384155202,-2.879924368421605,3.299374556104709,-1.3350996372900248,1.7545498249731288,2.250841303720751,78.29787583578387,31.6417330175193,1.5448247311315784,10,-0.7608404159545898,0.8127164840698242,6.444910526275635,7.0130710601806605,3.912893295288086,2,0.12494290193948232,1.217395044554528,21.85686492919922,1.6163427639054715,21.13060760498047,-3.7766878937919093,21.298585891723636,0.12494290193948232
468,2001-10-18,21.73335266113281,21.777816772460934,20.641496658325195,20.99721336364746,862631.0,0.0047967661774896975,1.7544899935964717,2.8113181434107264,65.97278525088313,44.46465084890741,-0.8239208520458021,-0.05812532697044048,5.3589264262088,7.923630371438506,32.14089945323725,1.1363201141357386,-1.1987049272589978,0.2519677162170382,-2.80969410654966,3.3136295389837365,-1.2788631951663127,1.782798627600389,2.052864768478859,73.17889133622303,20.942783927629044,1.5308309113833494,10,-0.864592552185055,0.3260736465454137,5.507445335388187,6.143537521362305,4.451408386230472,3,0.2161854594166892,-4.660368287637307,21.629600524902344,1.217395044554528,21.85686492919922,1.6163427639054715,21.13060760498047,0.2161854594166892
469,2001-10-19,20.508102416992188,22.084129333496094,19.470592498779297,21.56537437438965,9249775.0,-0.056376494839280755,1.4952830317526944,-1.4362389849436135,53.263886840912924,45.388903028492464,0.363671065894696,1.1280735941470112,6.361725146724332,9.012282397169713,30.68763901487318,2.613536834716797,-0.8753121055635198,-0.9117730140686042,-4.001008354215859,2.1774623260786505,-2.4563906841422316,0.6328446560050232,3.1857751015882805,39.32585163212471,-16.980511520073797,1.5446176700736272,10,0.2939605712890625,1.5513238906860352,6.732695579528809,7.368787765502926,5.429632186889652,4,0.32257291377577246,1.7544899935964717,21.73335266113281,-4.660368287637307,21.629600524902344,1.217395044554528,21.85686492919922,0.32257291377577246
470,2001-10-22,20.25613594055176,20.621734619140625,19.86089324951172,20.51304244995117,2046676.0,-0.012286191638659738,2.2083324955261094,0.24298999666254076,49.65230254591536,46.33764482287114,0.6196096785585254,1.2105875663683214,6.343907663570608,9.124798710339856,30.199562912071453,0.7608413696289062,-0.8020282799467751,-1.0167590141296365,-4.028998649239824,1.9954806209805511,-2.522878831684732,0.48936080342545907,3.347248465218133,29.775295926755323,-30.013932248599158,1.5061198175550943,10,0.5459270477294886,1.8032903671264613,6.984662055969235,7.620754241943352,5.212249755859368,0,0.32926825478865474,1.4952830317526944,20.508102416992188,1.7544899935964717,21.73335266113281,-4.660368287637307,21.629600524902344,0.32926825478865474
471,2001-10-23,21.7382926940918,21.7382926940918,20.20673179626465,20.40435218811035,2874198.0,0.0731707546735425,1.2962956608028025,-5.192318828744042,62.28501289679555,47.913084286330566,-0.6878077362425117,-0.4502999409193542,4.602034693679915,7.496984096167903,30.312212495765557,1.531560897827152,-0.7126448822664457,0.5642081260681202,-2.23276125312837,3.3611775052646102,-0.8342765635301248,1.9626928156663652,1.776408461123733,85.95507364460751,19.052193980384175,1.3984846895982446,10,-0.9362297058105504,0.32113361358642223,5.253008842468258,5.889101028442376,3.458364486694329,1,0.17727276157164518,2.2083324955261094,20.25613594055176,1.4952830317526944,20.508102416992188,1.7544899935964717,21.73335266113281,0.17727276157164518
472,2001-10-24,22.4793701171875,22.92401695251465,21.49126625061035,21.68394660949707,2529441.0,0.03409087519081555,-1.4267781886084148,0.5962960897609114,58.87474678415227,49.2436978458805,-1.16404002473028,-1.440322586347932,3.6100721185297395,6.630434312617659,30.24210864976431,1.4327507019042969,-0.5819919147826909,1.416447257995607,-0.9305826461963917,3.7634771621876055,0.24293230589960757,2.589962210091606,0.9484214524847587,87.1244661267687,23.39987411146256,1.173514952096,10,-1.2820653915405273,-0.41994380950927734,3.9820599555969167,4.686084747314446,2.1738300323486293,2,0.16483517602402387,1.2962956608028025,21.7382926940918,2.2083324955261094,20.25613594055176,1.4952830317526944,20.508102416992188,0.16483517602402387
473,2001-10-25,21.7382926940918,22.67205047607422,21.49126625061035,22.23234367370605,1918285.0,-0.03296700126526586,-1.390000212334307,-0.6211168953866649,54.69819771231194,50.67120893924801,-0.33418351520615275,-0.9933689919360447,4.1008148479001,7.233750905522445,30.16821630481468,1.1807842254638672,-0.3475474760705062,0.8297611236572315,-0.7585752669763792,2.4180975142908423,0.03559292834042793,1.6239293189740351,1.6043274817480473,65.66526141493193,4.956371074551662,0.7941681953168052,10,-0.5409879684448278,0.32113361358642223,4.136450767517086,5.427162170410146,3.507768630981438,3,0.1749999956129289,-1.4267781886084148,22.4793701171875,1.2962956608028025,21.7382926940918,2.2083324955261094,20.25613594055176,0.1749999956129289
474,2001-10-26,22.50407218933105,22.97342109680176,22.33115577697754,22.523834228515625,1452733.0,0.03522721429946429,-2.5135357919834083,0.040000000000007765,61.11110604068621,53.17735408245326,-1.01803979684707,-1.6265889229402255,3.149757461613195,6.350225502622095,28.561941336150554,1.235128402709961,-0.2029680254184143,1.45844116210937,-0.18561286250856668,3.1024951867273067,0.6364141498004017,2.2804681744183384,0.7550800205530344,84.92065194278167,24.139214569751687,0.8220270123089675,10,-1.2820653915405238,-0.4446458816528285,2.501139640808109,4.088282585144043,2.59377479553223,4,0.1635565699872401,-1.390000212334307,21.7382926940918,-1.4267781886084148,22.4793701171875,1.2962956608028025,21.7382926940918,0.1635565699872401
475,2001-10-29,21.921091079711914,22.92401695251465,21.367752075195312,22.92401695251465,971162.0,-0.02590558298579948,2.103449456279882,50.75012064471629,60.397193021385206,55.76628867083185,-0.347701121513861,-0.9441535839455497,3.517753686716283,6.825074802454992,27.05743236577436,1.556264877319336,-0.11156853313758575,0.7815901756286614,-0.8357605024139296,2.3989408536712524,-0.027085163392634115,1.590265514649957,1.2562625235355256,61.96428645292579,-1.4947373934531356,0.8086753390212954,10,-0.6990842819213867,0.31125354766845703,2.3553943634033203,4.12780666351318,3.571996688842777,0,0.18323191622005308,-2.5135357919834083,22.50407218933105,-1.390000212334307,21.7382926940918,-1.4267781886084148,22.4793701171875,0.18323191622005308
476,2001-10-30,21.397396087646484,22.123653411865234,20.89840316772461,21.861804962158203,1858340.0,-0.023890005755694887,1.4799981469041719,0.46305403729779276,57.862338910315195,58.23528555592864,0.11618189402209111,-0.35254030788906476,3.809575080988761,7.252272180259375,25.728781730609352,1.225250244140625,0.016654599898657807,0.20330238342285156,-1.368593694299836,1.7751984611455391,-0.582645655438494,0.9892504222841971,1.6997948810970414,24.047643778374397,-42.3419826632376,0.7859480388613439,10,-0.17538928985595703,0.8349485397338867,2.6444149017333984,4.65150165557861,5.750766754150391,1,0.1902563093233096,2.103449456279882,21.921091079711914,-2.5135357919834083,22.50407218933105,-1.390000212334307,21.7382926940918,0.1902563093233096
477,2001-10-31,21.97543716430664,22.25704765319824,21.012035369873047,21.377634048461914,1081983.0,0.02701455234517436,1.1446794948670294,-1.2872344794729838,56.06767485813791,57.1347177345125,-0.45554912263746417,-0.7971296430517931,2.9984110662748478,6.572226491237956,24.20397260891292,1.2450122833251918,0.22311287443928052,0.6706757545471191,-0.7840058604008497,2.125357369495088,-0.056665052926863524,1.3980165620211018,1.0431944226230492,51.90480436287284,-13.833003492864194,0.7273408074739841,10,-0.7534303665161133,0.25690746307373047,1.837874412536621,4.0734605789184535,5.9385070800781286,2,0.14658275020401046,1.4799981469041719,21.397396087646484,2.103449456279882,21.921091079711914,-2.5135357919834083,22.50407218933105,0.14658275020401046
478,2001-11-01,22.103891372680664,22.103891372680664,21.3924560546875,21.599958419799805,559659.0,0.005845353947391052,1.8235316381914113,0.8429747847144895,54.8831658855211,57.31463762835785,-0.5877199672631477,-0.8980875241848167,2.6072401916546504,6.346212175312424,23.36272108355879,0.7114353179931641,0.4038022417418219,0.7524419784545913,-0.7434018447087283,2.248285801617911,0.004520066872931494,1.500363890036251,0.8377520200714663,58.095315132635314,-7.17467096497267,0.7479219115816605,11,-0.6867341995239258,0.017292022705081678,1.746474266052246,3.94500637054443,5.315999984741211,3,0.11533303045482235,1.1446794948670294,21.97543716430664,1.4799981469041719,21.397396087646484,2.103449456279882,21.921091079711914,0.11533303045482235
479,2001-11-02,22.52877616882324,22.88449287414551,21.980377197265625,22.133533477783203,1108840.0,0.019222171742470318,-1.5774610743929827,0.784316026131118,58.22196938376535,58.266822832563406,-0.7776021280168308,-1.266914657840637,1.9311046769231837,5.828797392801409,22.26761312524694,0.9041156768798864,0.6424787499885376,1.1005016326904276,-0.4734578646578136,2.6744611300386687,0.313521884016307,1.8874813813645481,-3.3595542907714773,80.48785081049506,13.992782630527401,0.7869797486741198,11,-0.9386997222900355,-1.4574546813964773,1.3215894699096715,3.5201215744018555,3.828903198242191,4,0.12061397103364868,1.8235316381914113,22.103891372680664,1.1446794948670294,21.97543716430664,1.4799981469041719,21.397396087646484,0.12061397103364868
480,2001-11-05,23.17104339599609,23.31925964355469,22.5534782409668,22.96354103088379,1169874.0,0.028508749093155927,2.039207893810492,0.5249998793558526,57.80516362786138,57.76906180268183,-1.076066755223195,-1.8027763071099479,1.0414624353095867,5.1106006117943465,20.92981143589591,0.7904834747314524,0.5750544033755034,1.616538524627682,-0.0925514951281734,3.3256285443835374,0.7619935147497543,2.4710835345056097,-3.927516098022455,93.87752850950079,28.988028736960345,0.854545009877927,11,-1.0622119903564418,-1.776117324829098,0.67932224273682,2.877854347229004,2.9149074554443395,0,0.08315566787122486,-1.5774610743929827,22.52877616882324,1.8235316381914113,22.103891372680664,1.1446794948670294,21.97543716430664,0.08315566787122486
481,2001-11-06,22.597942352294922,23.71450042724609,22.326213836669922,23.269853591918945,2309288.0,-0.024733501806836977,-1.2845529603595656,-3.2380895478486824,55.52423726593075,57.39678296732389,-0.41147125234691373,-1.0939308350271872,1.3442795891599104,5.60011880892155,19.360274582269238,1.3882865905761683,0.6865982019398764,0.9216536521911607,-0.7153206020358951,2.5586279064182165,0.1031665250776328,1.7401407793046886,-3.1913857604980436,58.683718336897606,-4.323420487813642,0.8184871271135273,11,-0.2914905548095703,-1.0053958892822266,1.1968421936035156,3.4509553909301722,3.5868186950683594,1,0.1281154439251746,2.039207893810492,23.17104339599609,-1.5774610743929827,22.52877616882324,1.8235316381914113,22.103891372680664,0.1281154439251746
482,2001-11-07,22.43984603881836,22.602882385253906,22.10883140563965,22.336095809936523,1296334.0,-0.0069960490655250895,1.298858225612489,-0.15441061670569867,54.00559649762548,57.31982727680317,-0.2900755718957022,-0.7846206710221679,1.2565366659978494,5.683119610698007,17.56525866982588,0.4940509796142578,0.8627513390813277,0.642020511627198,-0.8259972478716158,2.1100382711260117,-0.0919883681222089,1.3760293913766048,-2.774812816894528,45.106372492648454,-15.927796382787605,0.7340088797494069,11,-0.1333942413330078,-0.8472995758056641,1.3549385070800781,3.6090517044067347,3.744915008544922,2,0.20981947892305808,-1.2845529603595656,22.597942352294922,2.039207893810492,23.17104339599609,-1.5774610743929827,22.52877616882324,0.20981947892305808
483,2001-11-08,22.42996406555176,22.454668045043945,22.03472328186035,22.242225646972656,1836354.0,-0.0004403761616502688,2.5416502457111143,1.8095229340932413,62.638072467836366,57.48949021315319,-0.1919473814887418,-0.6935655057680492,1.0376940093163363,5.627341400941191,16.503733735624728,0.41994476318359375,0.8132766343912827,0.5580307960510282,-0.8786205687675341,1.9946821608695906,-0.16029488635825118,1.2763564784603076,-2.521962811308594,25.925889262852497,-36.290516315501975,0.7183256824092806,11,-0.1235122680664098,-0.837417602539066,1.272185325622555,3.6189336776733327,3.557176589965813,3,0.24449348928094716,1.298858225612489,22.43984603881836,-1.2845529603595656,22.597942352294922,2.039207893810492,23.17104339599609,0.24449348928094716
484,2001-11-09,23.22044944763184,23.41806983947754,21.98531723022461,21.98531723022461,1677082.0,0.03524238290216952,-1.319998764602781,6.579006187200821,68.20388770274715,58.35690073330452,-0.9723848005103477,-1.4047074044903347,0.02932457070162542,4.74791020146445,15.787019401880665,1.4327526092529297,0.7687969897500224,1.2524230003356962,-0.2768654220750122,2.7817114227464046,0.487778789130342,2.0170672115410504,-3.0840582430084957,71.42865021674663,4.897628870917828,0.7646442112053546,11,-0.9139976501464879,-1.6279029846191442,0.3520112037658656,2.8284482955932546,2.6431770324706996,4,0.1808510175163005,2.5416502457111143,22.42996406555176,1.298858225612489,22.43984603881836,-1.2845529603595656,22.597942352294922,0.1808510175163005
485,2001-11-12,23.04752922058105,23.423009872436523,22.33115577697754,23.22044944763184,1479690.0,-0.007446894059512821,2.7777733782089356,-0.14000138982187652,59.58060756631515,58.54781947286007,-0.6960755557218299,-1.1392213047161839,0.00015720441008326702,4.826031815421938,14.9159385437237,1.0918540954589844,0.8136023939007906,0.98365669250488,-0.5648067986211736,2.5321201836309335,0.20942494694185498,1.757888438067905,-2.6964514626003435,61.428539913301414,-2.5361878370809166,0.774231745563026,11,-0.6842613220214808,-1.4549827575683558,0.45699977874756215,3.001368522644043,4.1500396728515625,0,0.1436227768627134,-1.319998764602781,23.22044944763184,2.5416502457111143,22.42996406555176,1.298858225612489,22.43984603881836,0.1436227768627134
486,2001-11-13,23.541582107543945,23.541582107543945,22.879552841186523,23.22044944763184,1607308.0,0.021436262526644878,3.123088984711878,-1.8571144937126762,58.064511457759245,58.769690206151324,-0.9543500390305191,-1.581681619511997,-0.7007798171819459,4.2477682233453,14.154497967160081,0.6620292663574219,0.7473921264276058,1.3934737205505385,-0.2853805866370642,3.0723280277381413,0.5540465669567354,2.2329008741443417,-2.9886989894073146,100.0,37.3552267342979,0.8394271535938018,11,-0.9881038665771484,-1.94903564453125,-0.03705310821533203,2.507315635681149,3.581878662109375,1,0.10807976848255829,2.7777733782089356,23.04752922058105,-1.319998764602781,23.22044944763184,2.5416502457111143,22.42996406555176,0.10807976848255829
487,2001-11-14,24.33206558227539,24.43581771850586,23.3686637878418,23.61569023132324,2296571.0,0.033578179712829614,1.3101579548246234,2.230776997731169,69.54577493534971,60.39886898946561,-1.537025626803306,-2.2760147991986663,-1.7011910611857601,3.378393459725732,13.755561622716971,1.067153930664059,0.7537438217042016,2.0488339424133315,0.1281008731439499,3.969567011682713,1.0884674077786407,3.0092004770480223,-3.5894854255921906,95.76608383770456,32.11939185755793,0.9603665346346908,11,-1.1239681243896484,-2.3788604736328125,-0.8831171989440918,1.7168321609497035,1.4327507019043004,2,0.07614213675461579,3.123088984711878,23.541582107543945,2.7777733782089356,23.04752922058105,-1.319998764602781,23.22044944763184,0.07614213675461579
488,2001-11-15,26.43178749084473,26.678813934326172,24.475341796875,24.61367416381836,3813909.0,0.08629443733288622,-1.1037762219933769,2.537933954050585,74.6435090134574,62.22348450387584,-3.3059280929686885,-4.2221665499090655,-3.9270612138643877,1.2052726760724504,13.425877388291758,2.3467483520507812,0.8886193036329963,3.9136341094970746,1.2647750501998338,6.562493168794315,2.589204579848456,5.238063639145693,-5.393748329215718,94.73683568871861,32.385691836118724,1.3244295296486202,11,-2.0997219085693395,-3.3570842742919957,-3.9585924148559606,-0.382889747619636,-0.6422691345214915,3,-0.009345809229398983,1.3101579548246234,24.33206558227539,3.123088984711878,23.541582107543945,2.7777733782089356,23.04752922058105,-0.009345809229398983
489,2001-11-16,27.12346076965332,28.259780883789066,25.78951835632324,25.78951835632324,2399425.0,0.026168236977849757,-2.70370190314139,0.733695965757988,82.20181380623518,64.93422341258403,-3.662450307478977,-4.630216091418031,-4.731482717379638,0.436772118642871,12.797980138304133,2.4702625274658274,1.0423249936694283,4.274539470672607,1.085460707278628,7.463618234066587,2.6800000889756177,5.869078852369597,-5.521344130754592,80.83332823945635,17.671791003876322,1.5945393816969906,11,-2.0009117126464844,-3.2582740783691406,-4.520577430725098,-1.0745630264282262,-1.6056690216064453,4,-0.04189436310454531,-1.1037762219933769,26.43178749084473,1.3101579548246234,24.33206558227539,3.123088984711878,23.541582107543945,-0.04189436310454531
490,2001-11-19,26.925838470458984,27.64221572875977,26.01184272766113,27.64221572875977,1415324.0,-0.0072860281684792305,3.5517162422654356,-0.5370376195719017,85.65961207800171,68.28259839170305,-3.214206646726609,-4.118451541102893,-4.615393400695012,0.5580046003486316,12.136150540707204,1.63037300109864,1.2190991122742219,3.74343204498291,0.3103719684788864,7.176492121486934,2.0269020067308965,5.459962083234924,-4.524802122173416,75.2065822718395,6.804214274056449,1.7165300382520121,11,-1.8032894134521484,-3.0606517791748047,-4.730547904968262,-0.8769407272338903,-1.4080467224121094,0,-0.03944954180430904,-2.70370190314139,27.12346076965332,-1.1037762219933769,26.43178749084473,1.3101579548246234,24.33206558227539,-0.03944954180430904
491,2001-11-20,25.591899871826172,26.777624130249023,24.82611846923828,26.777624130249023,2680053.0,-0.04954120927733818,2.291668610384116,1.6551673642395308,71.25434712036345,70.19912623867393,-1.576722247284298,-2.6150844137464837,-3.3260167780330647,1.8066266169876428,11.937289686351699,2.099720001220703,1.3155196857089457,2.216813087463379,-1.3063646604772643,5.739990835404022,0.4552242134930573,3.9784019614337005,-2.487814179280182,45.45456672518686,-24.000477290591924,1.761588873970322,11,-0.46935081481933594,-1.7267131805419922,-3.600405693054199,0.45699787139892223,-0.07410812377929688,1,0.06274129820952079,3.5517162422654356,26.925838470458984,-2.70370190314139,27.12346076965332,-1.1037762219933769,26.43178749084473,0.06274129820952079
492,2001-11-21,26.18476104736328,26.58000373840332,24.51486587524414,25.19665718078613,2544189.0,0.023165969642987783,1.3222201131804743,-0.8333336014322948,72.74227572951591,71.32181548997166,-1.76847701825373,-3.073704053672941,-3.9233854138409043,1.1330023062325267,12.444753531395412,2.0651378631591797,1.3983145537825052,2.6244047164917,-1.0852179590591362,6.334027392042536,0.7695933787162801,4.47921605426712,-2.4619919318681234,45.169685948947006,-24.659726213588584,1.854811337775419,11,-1.0622119903564453,-2.3195743560791016,-4.313075065612793,-0.13586330413818715,-0.54345703125,2,0.035849084915921425,2.291668610384116,25.591899871826172,3.5517162422654356,26.925838470458984,-2.70370190314139,27.12346076965332,0.035849084915921425
493,2001-11-22,25.54249382019043,26.110652923583984,25.04844093322754,25.76481628417969,1128170.0,-0.0245282829204021,1.3243259035428019,-0.22499908310185956,66.39784153936651,71.12114369404047,-0.7132750276297699,-2.2470290674278885,-3.313727886100615,1.6978403382167073,12.979641353195698,1.1363201141357422,1.546827529465066,1.7919274330139174,-1.9144407054816526,5.4982955715094874,-0.06125663623386757,3.6451115022617024,-1.2752832925000028,27.44062128516958,-39.345226455270804,1.8531840692477852,11,-0.2470254898071289,-1.67730712890625,-3.8869552612304688,0.5064039230346644,1.1363201141357422,3,0.008704023403287353,1.3222201131804743,26.18476104736328,2.291668610384116,25.591899871826172,3.5517162422654356,26.925838470458984,0.008704023403287353
494,2001-11-23,26.18476104736328,26.18476104736328,24.52968788146973,25.19665718078613,2000056.0,0.025145047766054862,2.3499983592348945,-4.4444625560864575,66.39784153936651,71.87861413549062,-0.9955248532700516,-2.7398851968291353,-3.9499595382844603,0.9921366116215431,13.597684043511398,1.6550731658935511,1.7621828425304962,2.2501602172851562,-1.559680642236927,6.060001076807239,0.34523978752411466,4.155080647046198,2.075019836425785,53.39649384739984,-9.550900421081607,1.9049204297610414,11,-0.6150941848754883,-2.3195743560791016,-4.720667839050293,-0.13586330413818715,0.4940528869628906,4,-0.015094378380048012,1.3243259035428019,25.54249382019043,1.3222201131804743,26.18476104736328,2.291668610384116,25.591899871826172,-0.015094378380048012
495,2001-11-26,25.93773460388184,27.17286491394043,25.715412139892575,26.30827331542969,2955783.0,-0.009433977382288017,-2.5757655168217792,-0.3749997587110136,68.84057206911847,73.07595420341943,-0.3301244918551056,-2.2941344131098695,-3.6755934348124057,1.1633909127557445,13.895267178655802,1.4574527740478551,1.9233493193206073,1.8023015975952177,-1.9840274723093003,5.588630667499736,-0.09086293735704132,3.6954661325474767,2.247444419860841,53.53157423772418,-9.543909533942887,1.8931645349522586,11,-0.12351226806640625,-1.8773975372314489,-4.506989955902103,0.11116313934325461,0.7410793304443324,0,-0.01619042149394634,2.3499983592348945,26.18476104736328,1.3243259035428019,25.54249382019043,1.3222201131804743,26.18476104736328,-0.01619042149394634
496,2001-11-27,25.46838569641113,25.78951835632324,25.14725112915039,25.69070816040039,1811023.0,-0.018095215894470162,2.0588315445722083,0.5999979409993456,66.50511100896505,72.73810265604334,0.49314377528929043,-1.5854461185976838,-3.16723073304993,1.5641188115748328,13.799261449384106,0.7904834747314489,1.9703787352200663,1.1294032096862772,-2.4702644959764797,4.729070915349034,-0.6704306431450995,2.929237062517654,2.6436835044860914,35.873595410880085,-28.257284021830543,1.7998338528313784,11,0.899175643920902,-1.2351293563842738,-4.037641048431393,0.5805120468139648,0.54345703125,1,0.0019398972602613362,-2.5757655168217792,25.93773460388184,2.3499983592348945,26.18476104736328,1.3243259035428019,25.54249382019043,0.0019398972602613362
497,2001-11-28,25.19665718078613,25.54249382019043,24.55438995361328,24.94963073730469,10910003.0,-0.010669247704352514,1.1052608051626642,-1.1111177838212971,64.6596892502915,71.62878934902491,1.006227672834246,-1.1173030650816997,-2.880343317437333,1.7913763758392314,13.636422415362409,0.9881038665771484,2.1458153235255715,0.6966136932372997,-2.742452352810929,4.1356797392855285,-1.0229193297868129,2.4161467162614123,2.843764393722541,25.233621930081323,-41.92349344034666,1.7195330230241137,11,1.1906661987304723,-0.6175651550292933,-3.765912532806393,0.8522405624389648,2.075017929077152,2,0.01274512586953902,2.0588315445722083,25.46838569641113,-2.5757655168217792,25.93773460388184,2.3499983592348945,26.18476104736328,0.01274512586953902
498,2001-11-29,24.65320014953613,25.54249382019043,24.61367416381836,24.99903678894043,1234843.0,-0.021568616318851097,-3.3720619130559695,-1.3999984557535312,57.795696692899476,68.91699855865427,1.4202104615475086,-0.3932266055782101,-2.2512792290392944,2.2768900470463613,13.464783357599725,0.9288196563720703,2.3076002476114255,0.025691223144526987,-3.2231481087651126,3.2745305550541666,-1.5987284428102946,1.6501108890993486,3.3170067511117622,4.6728715689144185,-59.38508379325293,1.62441966595482,11,1.4253406524658239,-0.07410812377929332,-3.0248346328735316,1.3956975936889648,3.211338043212894,3,0.04008014621159606,1.1052608051626642,25.19665718078613,2.0588315445722083,25.46838569641113,-2.5757655168217792,25.93773460388184,0.04008014621159606
499,2001-11-30,25.24606132507324,25.34487342834473,24.60379409790039,24.618616104125977,1050431.0,0.02404804130664817,-1.2556428952929537,-1.8142820900296428,61.43959384253339,66.22588542138003,0.5956759082558953,-0.813801855739058,-2.7896972501831776,1.6226338494702013,13.878127243333957,0.7410793304443395,2.3448598803629075,0.48268814086913636,-2.6206137245597994,3.585990006298072,-1.0689627918453333,2.034339073583606,2.655335195191089,26.4150462364376,-36.40678324747955,1.551650932714468,11,0.5978040695190465,-0.6669692993164027,-3.617695808410641,0.7040262222290075,1.9762096405029332,4,0.056751530102241654,-3.3720619130559695,24.65320014953613,1.1052608051626642,25.19665718078613,2.0588315445722083,25.46838569641113,0.056751530102241654
500,2001-12-03,25.09784698486328,25.295467376708984,24.45063781738281,24.7273063659668,897968.0,-0.005870790627556577,1.2064509701362518,0.5905545321344083,58.40000889487921,64.79762561854844,0.5110646512737596,-0.5416031578480656,-2.6346247667929177,1.709151309527556,14.58498521289838,0.8448295593261754,2.137551292516882,0.2381336212158196,-2.775363095339955,3.2516303377715943,-1.268614737062066,1.7448819794937052,2.736115362625153,48.33957538830642,-9.375485928699746,1.5067483582778864,12,0.7139043807983398,-0.5187549591064453,-3.4571304321289062,0.6669702529907262,1.8526954650878906,0,0.06299213436181939,-1.2556428952929537,25.24606132507324,-3.3720619130559695,24.65320014953613,1.1052608051626642,25.19665718078613,0.06299213436181939
501,2001-12-04,25.49308776855469,25.49308776855469,24.70260429382324,24.94963073730469,1147231.0,0.015747995592202857,1.909092823450161,1.4666598033664628,56.54596423792121,62.9980354528157,0.11212443107223535,-0.747131754476893,-3.0349968562513077,1.2672962031693515,15.660870363960855,0.7904834747314524,1.7906158827096377,0.4886171340942411,-2.3398838030108635,3.3171180711993458,-0.9256333344583112,1.9028676026467934,2.2055415977295176,95.47503961065425,40.81452271842362,1.4142504685525528,12,0.31866359710693004,-0.9139957427978551,-3.765912055969242,0.18527126312255504,1.2598323822021484,1,0.0465116731459283,1.2064509701362518,25.09784698486328,-1.2556428952929537,25.24606132507324,-3.3720619130559695,24.65320014953613,0.0465116731459283
502,2001-12-05,27.148162841796875,27.617511749267575,25.69070816040039,25.91303253173828,1808523.0,0.06492250323963078,-1.294115509692418,2.2727285489667564,54.25220140553931,61.648519882390445,-1.5554978467502032,-2.1411643111772705,-4.707931329204406,-0.425242249740478,17.083089146954045,2.1244239807128835,1.4572074192377968,1.9082763671875007,-0.8027804465829398,4.619333180957941,0.5527479603022805,3.263804774072721,-2.697525024414066,85.17942559237379,34.11817780428213,1.355528406885221,12,-1.1140880584716832,-2.5122547149658203,-5.420987129211426,-1.506857872009281,-0.024702072143554688,2,-0.04185624348717565,1.909092823450161,25.49308776855469,1.2064509701362518,25.09784698486328,-1.2556428952929537,25.24606132507324,-0.04185624348717565
503,2001-12-06,27.91394424438477,28.72912979125977,26.72821807861328,27.17286491394043,3198336.0,0.028207485237597973,-1.4545447100732976,0.6000009265493478,54.65116670560962,60.34333378975081,-2.178618052554654,-2.6087882451744306,-5.487023747074879,-1.2181034872983219,18.71180632505624,2.000911712646488,1.3521831461793425,2.3998587608337445,-0.22243059879330573,5.022148120460795,1.0887140810202176,3.7110034406472714,-3.3999689483642648,80.94689549840808,32.26150212778279,1.3111446798135251,12,-1.3240604400634801,-2.8531513214111364,-6.18676853179932,-2.272639274597175,-0.5187549591064489,3,-0.023008899383708092,-1.294115509692418,27.148162841796875,1.909092823450161,25.49308776855469,1.2064509701362518,25.09784698486328,-0.023008899383708092
504,2001-12-07,27.419891357421875,27.864538192749023,26.35767936706543,27.691619873046875,1415623.0,-0.01769914285983709,3.8799995058403494,-0.36666589454340315,52.80899534382555,58.56204748694048,-1.6661505011508666,-1.8804017581131163,-4.849043283233442,-0.760589147403465,20.162749022598046,1.5562648773193395,1.1596970724109141,1.695833778381349,-0.8236678934239521,4.21533545018665,0.4360829424786985,2.9555846142839997,-2.7373098815917984,69.3995351205129,23.074632605802393,1.2597508359026508,12,-0.8300075531005859,-2.0651378631591797,-5.650721073150635,-1.778586387634281,-0.8645915985107457,4,0.016216214336195467,-1.4545447100732976,27.91394424438477,-1.294115509692418,27.148162841796875,1.909092823450161,25.49308776855469,0.016216214336195467
505,2001-12-10,26.35767936706543,27.12346076965332,26.18476104736328,26.48119163513184,1303900.0,-0.038738738112065185,-3.000008127636402,0.45454290206650005,54.49274862813547,57.22734055573719,-0.6013424360261368,-0.5876137582089669,-3.661357774003271,0.24828146209788926,21.634279610505605,1.2351303100585938,1.0519219301304723,0.4681142807006822,-1.724806819451949,2.6610353808533134,-0.6283462693756334,1.5645748307769978,-1.5132359586181643,41.104298837692376,-5.110489776877081,1.0964605500763154,12,0.23220443725585938,-1.0004558563232422,-5.026980400085449,-0.7163743972778356,-0.07410812377930043,0,0.032802265573921074,3.8799995058403494,27.419891357421875,-1.4545447100732976,27.91394424438477,-1.294115509692418,27.148162841796875,0.032802265573921074
506,2001-12-11,26.08595085144043,26.604705810546875,25.88833045959473,26.604705810546875,1137197.0,-0.010309273128366936,1.7619026608867525,4.200027796651927,49.397591482254036,55.53155191484413,-0.26015824440292334,-0.12173538929872763,-3.273167644619754,0.47480215290756433,23.003202237943793,0.7163753509521449,0.8847009868564868,0.06916732788085866,-1.8250977957986514,1.9634324515603687,-0.8779652339588964,1.0162998897206137,-1.0861199876806644,13.00815815112038,-31.961636288868593,0.9471325618397545,12,0.5039329528808594,-0.7287273406982422,-4.334072113037109,-0.4446458816528356,0.1235122680664098,1,0.03314395566543049,-3.000008127636402,26.35767936706543,3.8799995058403494,27.419891357421875,-1.4545447100732976,27.91394424438477,0.03314395566543049
507,2001-12-12,26.18476104736328,26.604705810546875,25.66600608825684,26.135356903076172,996050.0,0.003787870202070609,1.1111130175915638,-0.0952359942200995,54.19354678017732,55.13131303565279,-0.22804758882150722,-0.07866269198387954,-3.2344469325919576,0.35062125922418375,23.740601334363596,0.9386997222900355,0.7105222329391303,0.07534275054931783,-1.6452727810951018,1.7959582821937374,-0.784965015272892,0.9356505163715276,-1.0357582265035141,16.93548839042579,-29.001964992213715,0.8603077658222092,12,0.4051227569580078,-0.8275375366210938,-4.235261917114258,-0.6546182632446289,-0.6175651550292969,2,0.02169808242152249,1.7619026608867525,26.08595085144043,-3.000008127636402,26.35767936706543,3.8799995058403494,27.419891357421875,0.02169808242152249
508,2001-12-13,26.18476104736328,26.72821807861328,25.61660194396973,26.43178749084473,1645482.0,0.0,1.6470592242865136,-5.000115821172182,50.0,53.860247053149074,0.013467511098443907,-0.10342061336682917,-3.1394729958783074,0.3155266905675802,23.27735109322545,1.1116161346435511,0.5866068829556887,0.08769407272338725,-1.6267131819925424,1.802101327439317,-0.7695095546345776,0.9448977000813521,-0.892553147687515,25.27469823497357,-18.904655366894545,0.8572036273579642,12,0.4051227569580078,-0.8275375366210938,-4.235261917114258,-0.6546182632446289,-0.815185546875,3,0.035849084915921425,1.1111130175915638,26.18476104736328,1.7619026608867525,26.08595085144043,-3.000008127636402,26.35767936706543,0.035849084915921425
509,2001-12-14,25.987140655517575,26.382381439208984,25.66600608825684,26.18476104736328,1057671.0,-0.007547152769057153,1.4166714924556711,0.7999969115069558,50.35461614305004,52.96631452516806,0.3657248735722547,0.004958876122923783,-2.8414830931623847,0.467869584129307,22.106033611502028,0.7163753509521449,0.4946016341669157,-0.053110313415530186,-1.698211591338417,1.5919909645073567,-0.8756609523769718,0.7694403255459115,-0.5574558801784484,24.59014110892231,-17.645877539628515,0.8225506389614433,12,0.7287263870239293,-0.6299171447753871,-4.037641525268551,-0.6422681808471644,-0.54345703125,4,0.05418251466853041,1.6470592242865136,26.18476104736328,1.1111130175915638,26.18476104736328,1.7619026608867525,26.08595085144043,0.05418251466853041
510,2001-12-17,25.86362648010254,26.258869171142575,24.94963073730469,25.61660194396973,1982527.0,-0.004752895943894941,1.5238089985550285,-1.249995174210943,52.98506860673561,52.570659455036335,0.6808913194352151,0.047236402808408684,-2.6058161962058364,0.5192904101837357,20.628607273638785,1.3092384338378835,0.5291408973594862,-0.12351388931274343,-1.7159775741690915,1.4689497955436046,-0.9197457317409174,0.6727179531154306,2.86550331115723,51.38885910013159,8.00318791688182,0.796231842428174,12,0.975753784179691,-0.3334836959838867,-3.9141273498535156,-0.9510498046875,-0.6175651550293004,0,0.026743089540854248,1.4166714924556711,25.987140655517575,1.6470592242865136,26.18476104736328,1.1111130175915638,26.18476104736328,0.026743089540854248
511,2001-12-18,27.197568893432614,27.197568893432614,25.715412139892575,25.715412139892575,1961963.0,0.05157600054100331,1.0,6.000038606461263,63.02251226957919,53.54513843992965,-0.431188015436593,-1.2229466432319107,-3.7941843507268054,-0.8698596936941492,20.28691829078872,1.482156753540039,0.5138313688813163,1.1301450729370082,-0.5384964357543929,2.798786581628409,0.29582431859130764,1.9644658272827087,1.4559709167480541,100.0,52.074387165947854,0.8343207543457,12,-0.3581886291503835,-1.393227577209469,-5.219661712646481,-2.420855522155758,-3.038421630859375,1,-0.033605858440060365,1.5238089985550285,25.86362648010254,1.4166714924556711,25.987140655517575,1.6470592242865136,26.18476104736328,-0.033605858440060365
512,2001-12-19,27.12346076965332,27.17286491394043,26.08595085144043,26.97524452209473,2015862.0,-0.0027248069145322518,7.800049416270307,0.10000038606212529,67.12328658455003,54.93092953758969,-0.4033711583081647,-1.1329970552189614,-3.567424245060863,-0.8645724421690986,20.173884993346984,1.111618041992184,0.5584131630206066,1.0091019630432143,-0.7249604686777431,2.7431643947641717,0.1420707471827356,1.876133178903693,1.4560008590698281,96.70328458203919,41.51754440367053,0.8670312158604782,12,-0.7163763046264648,-1.0745639801025355,-5.050448417663574,-2.346747398376465,-2.4208564758300817,2,-0.033697678106368145,1.0,27.197568893432614,1.5238089985550285,25.86362648010254,1.4166714924556711,25.987140655517575,-0.033697678106368145
513,2001-12-20,25.76481628417969,27.02465057373047,25.61660194396973,26.72821807861328,1219800.0,-0.05009111842371272,-1.235298570507218,-6.499974262624315,53.25077421583384,54.980016078923946,0.6910291876631831,0.25629778952260907,-2.099029719727188,0.4016637089433033,19.894221269300427,1.5068588256835902,0.5748953784874473,-0.36065864562987926,-2.082090027061774,1.3607727358020156,-1.2213743363458285,0.50005704508607,2.742048726715087,36.26369989996338,-21.62935390259971,0.8607156907159479,12,0.3087835311889613,0.825067520141598,-3.184165000915531,-0.9881029129028356,-0.5681591033935618,3,-0.0076701649903496705,7.800049416270307,27.12346076965332,1.0,27.197568893432614,1.5238089985550285,25.86362648010254,-0.0076701649903496705
514,2001-12-21,25.78951835632324,25.987140655517575,25.36957550048828,25.49308776855469,1527808.0,0.0009587521164944324,-1.2727365254959913,-0.30769154622846334,54.40250343024622,54.96998883471404,0.4590072678594055,0.21130037923743217,-2.0227402143875324,0.2877031040827198,19.94342041710008,0.6175651550292933,0.4944568851315907,-0.3161944389343283,-2.0438237632696676,1.411434885401011,-1.180009101101998,0.5476202232333414,2.6462019690997387,37.36257675634882,-20.840915130800056,0.8638146621676702,12,0.2840814590454137,0.8003654479980504,-2.086133956909176,-1.0128049850463832,0.024703979492191053,4,-0.016283470285593515,-1.235298570507218,25.76481628417969,7.800049416270307,27.12346076965332,1.0,27.197568893432614,-0.016283470285593515
515,2001-12-24,25.517791748046875,25.78951835632324,25.22135925292969,25.295467376708984,116416.0,-0.010536319621096801,-2.0666495084161425,0.7500048257890345,50.159753236014424,55.05467347402073,0.6694686426384919,0.4742688243004558,-1.6456820172496087,0.46176845524797017,19.410868394921117,0.5681591033935476,0.3318335742763807,-0.566923904418946,-2.3132557909928835,1.1794079821549914,-1.4400898477059165,0.3062420388680245,2.848206785613737,15.000053083525353,-36.89890445874882,0.8731659432869688,12,0.5558080673217773,1.072092056274414,-1.0239238739013672,-0.8769435882568359,-0.17291831970214488,0,-0.0029041746445388483,-1.2727365254959913,25.78951835632324,-1.235298570507218,25.76481628417969,7.800049416270307,27.12346076965332,-0.0029041746445388483
516,2001-12-25,25.517791748046875,25.517791748046875,25.517791748046875,25.517791748046875,0.0,0.0,1.0,0.0,36.58537810230705,53.0982102875907,0.6486078518883751,0.5040003425761022,-1.5615917455181645,0.358382570485162,19.310599251642387,0.0,0.20787229900734872,-0.5693942070007338,-2.312191388580576,1.1734029745791084,-1.4407927977906567,0.30200438378918903,2.77987942968662,15.18993775112358,-31.156753318296737,0.8713985907899212,12,0.5558080673217773,1.072092056274414,-1.0239238739013672,-1.9515066146850586,-0.14821624755859375,1,-0.010648665278586877,-2.0666495084161425,25.517791748046875,-1.2727365254959913,25.78951835632324,-1.235298570507218,25.76481628417969,-0.010648665278586877
517,2001-12-26,25.517791748046875,25.517791748046875,25.517791748046875,25.517791748046875,0.0,0.0,1.0,0.0,27.441869819136073,50.59175137860582,0.6079849050191264,0.5578961224807415,-1.4684411826115138,0.25355263968626574,19.665845829472303,0.0,0.13645577247983098,-0.5854509353637702,-2.299380644126117,1.1284787733985766,-1.4424157897449454,0.27151391901740496,2.7129186208780425,16.43841412077272,-24.476900398665222,0.8569648543811739,12,0.5558080673217773,1.072092056274414,-1.0239238739013672,-1.9762086868286133,0.4199428558349645,2,-0.05324302740959652,1.0,25.517791748046875,-2.0666495084161425,25.517791748046875,-1.2727365254959913,25.78951835632324,-0.05324302740959652
518,2001-12-27,25.64130401611328,25.88833045959473,24.97433280944824,25.64130401611328,1441756.0,0.004840241243674992,2.699999227876714,0.0,32.000003088497735,48.55234992810001,0.44619885821030536,0.5398859063803201,-1.4987918547889727,0.0378806237904854,19.84159990522711,0.9139976501464915,0.13854077887562966,-0.5113438606262193,-2.1017978170727716,1.079110095820333,-1.3065708388494954,0.28388311759705687,2.5237847601792325,65.853676909547,27.36240791392906,0.7952269782232755,12,0.4322957992553711,0.9485797882080078,-1.1474361419677734,-2.0997209548950195,0.54345703125,3,-0.03660889172017745,1.0,25.517791748046875,1.0,25.517791748046875,-2.0666495084161425,25.517791748046875,-0.03660889172017745
519,2001-12-28,26.678813934326172,27.148162841796875,25.49308776855469,26.01184272766113,970644.0,0.040462447524544976,1.0615395214965395,100.0,53.26633828747472,48.58360211484881,-0.5396267430426533,-0.4055763228882725,-2.3896639102256927,-1.0886637354067688,20.39131384191518,1.655075073242184,0.11181124756781102,0.45452842712402486,-1.0924649579206118,2.0015218121686615,-0.3189682653982935,1.2280251196463432,1.4219656811865846,78.40912580623372,38.58576814092169,0.773496692522318,12,-0.5928630828857457,-0.08893013000488281,-2.0984864234924316,-3.13723087310791,-1.0869140625,4,-0.05555557144289058,2.699999227876714,25.64130401611328,1.0,25.517791748046875,1.0,25.517791748046875,-0.05555557144289058
520,2001-12-31,26.678813934326172,26.678813934326172,26.678813934326172,26.678813934326172,0.0,0.0,1.0,0.0,56.382983529520025,47.84587669928667,-0.46023001340169856,-0.2962502540689833,-2.2318798169892027,-1.1983236114280587,21.101013913438344,0.0,0.12538632431389374,0.3754800796508775,-1.0885018770402333,1.8394620363419882,-0.35651089869467967,1.1074710579964346,1.358942703622425,78.40912580623372,33.740005106966024,0.731990978345556,12,-0.6052150726318359,-0.08893013000488281,-1.9613871574401855,-3.13723087310791,-2.0503177642822266,0,-0.03240742263276997,1.0615395214965395,26.678813934326172,2.699999227876714,25.64130401611328,1.0,25.517791748046875,-0.03240742263276997
521,2002-01-01,26.678813934326172,26.678813934326172,26.678813934326172,26.678813934326172,0.0,0.0,1.0,0.0,55.43478990665692,46.54715484618744,-0.6051967975348731,-0.21382696879228646,-2.118624210030177,-1.3098856194885933,21.711385010275308,0.0,0.15317948580536012,0.316193771362304,-1.1050432212338173,1.7374307639584252,-0.39442472493575664,1.0268122676603646,1.2971801856095482,78.40912580623372,28.983039066768526,0.7106184962980613,1,-0.6175661087036133,-0.08893013000488281,-1.7415342330932617,-3.13723087310791,-2.0750198364257812,1,-0.049999992850699115,1.0,26.678813934326172,1.0615395214965395,26.678813934326172,2.699999227876714,25.64130401611328,-0.049999992850699115
522,2002-01-02,26.01184272766113,27.074054718017575,26.01184272766113,27.074054718017575,803275.0,-0.025000032171853315,1.0,-100.0,48.3412320540589,46.00165016154578,-0.12571092803917594,0.38330114012388705,-1.3677033703210455,-0.7567264433806926,20.838800516946925,1.0622119903564453,0.15551949306163237,-0.2939614295959494,-1.6732061227521235,1.0852832635602248,-0.9835837761740365,0.3956609169821377,1.9036241246219703,47.72727870963998,-4.55742182853654,0.6896223465780865,1,0.049405097961429334,0.5780410766601598,-0.7114338874816859,-2.4702596664428675,-0.1482162475585902,2,-0.024691339014204394,1.0,26.678813934326172,1.0,26.678813934326172,1.0615395214965395,26.678813934326172,-0.024691339014204394
523,2002-01-03,27.27167510986328,27.27167510986328,26.135356903076172,26.18476104736328,1705563.0,0.0484330308849068,1.0909071765498652,-1.0232553128450992,60.23620922256822,46.64983969402601,-1.284383599892184,-0.9772180298209676,-2.503325102057609,-2.117100661906619,19.454361680784473,1.259832382202152,-0.015796911283068482,0.9979844093322754,-0.24697742160247316,2.242946240267024,0.3755034938649011,1.6204653247996497,0.5844750201202515,100.0,42.38576671635017,0.6224809154673748,1,-1.1486711502075195,-0.6817913055419922,-1.7884674072265625,-3.7300920486450195,-2.0256137847900426,3,-0.04891303891703369,1.0,26.01184272766113,1.0,26.678813934326172,1.0,26.678813934326172,-0.04891303891703369
524,2002-01-04,27.864538192749023,28.284482955932614,26.925838470458984,27.17286491394043,2246512.0,0.021739151720508776,-1.291666532617397,0.6363642744833783,64.83516701077585,48.280441224555055,-1.7343350385321301,-1.6180179051701487,-2.9872145980647,-2.777707724443797,18.60709777681924,1.3586444854736293,-0.207352068106065,1.5686151504516594,0.22546084497425056,2.9117694559290683,0.8970379977129568,2.240192303190362,-2.9149074554443324,81.52172271002216,22.16495722256184,0.6715771527387039,1,-1.2351303100585973,-1.2746543884277344,-2.535721778869629,-4.322955131530762,-1.6797771453857422,4,-0.060283688671461944,1.0909071765498652,27.27167510986328,1.0,26.01184272766113,1.0,26.678813934326172,-0.060283688671461944
525,2002-01-07,27.222270965576172,28.259780883789066,27.222270965576172,27.66691780090332,1390713.0,-0.02304962754918305,-3.666669526387374,-0.6428567489162686,50.204077259102675,49.793630019754566,-0.9217979028490504,-0.9567074150964743,-2.222396086997936,-2.217073312793687,17.869621829844228,1.0375099182128942,-0.19439811849165523,0.8831183433532708,-0.5226017208082752,2.2888384075148167,0.18025831127249603,1.5859783754340455,-2.205943183898924,53.26088233664971,-0.9153460473908268,0.7028600320807737,1,-0.5928630828857457,-0.6323871612548828,-2.0107922554016113,-3.68068790435791,-1.4327526092529332,0,-0.059891075796419835,-1.291666532617397,27.864538192749023,1.0909071765498652,27.27167510986328,1.0,26.01184272766113,-0.059891075796419835
526,2002-01-08,26.950542449951172,28.18567276000977,26.777624130249023,27.27167510986328,1664895.0,-0.009981845966069991,-3.2222292126605843,0.7222196008115888,48.61659982549373,52.14637779823875,-0.4754605114580883,-0.6502219683484789,-1.8118642167423857,-2.0325418569522107,17.186341538278857,1.4080486297607457,-0.19544355522842594,0.5681602478027337,-0.8578051848886936,1.994125680494161,-0.14482246854297998,1.2811429641484473,-1.868851564788816,41.304369719970815,-7.182965774066766,0.7129827163457138,1,-0.32113456726074574,-0.23467540740966797,-1.7551207542419434,-3.40895938873291,-1.5068588256835973,1,-0.0861595377614165,-3.666669526387374,27.222270965576172,-1.291666532617397,27.864538192749023,1.0909071765498652,27.27167510986328,-0.0861595377614165
527,2002-01-09,26.75292015075684,26.97524452209473,26.382381439208984,26.70351600646973,1314772.0,-0.007332776309097677,1.3999984557534908,-0.15384341256548234,59.70873659042499,55.22512596511956,-0.09410664044319006,-0.4298930091227007,-1.4935079694346847,-1.925728770891805,16.520513559375736,0.5928630828857457,-0.13275232276519588,0.34212999343872497,-1.0898834389114178,1.7741434257888677,-0.37387672273634465,1.0581367096137946,-1.6071734241790772,28.735552614973574,-20.418192551643198,0.7160067161750705,1,0.13586521148681285,0.08646011352539062,-1.557498455047611,-3.038418769836426,-0.09880828857422586,2,-0.08033239140795811,-3.2222292126605843,26.950542449951172,-3.666669526387374,27.222270965576172,-1.291666532617397,27.864538192749023,-0.08033239140795811
528,2002-01-10,27.12346076965332,27.64221572875977,26.58000373840332,26.678813934326172,2290924.0,0.013850473772897498,-2.3076948205254717,9.00019303528685,62.272740992292135,56.22583737676594,-0.259592272997363,-0.7657639305274024,-1.7406607500190532,-2.398862029230287,15.93969378620532,1.0622119903564489,0.053608088659220954,0.6657356262207017,-0.7963032615374495,2.127774513978853,-0.0652838176583721,1.3967550700997755,-1.9149393184884609,38.961081936407126,-11.201505858479784,0.7310194438790754,1,0.024702072143551135,-0.2840805053710902,-1.7884693145751953,-3.4089593887329066,0.19762039184570312,3,-0.04644813949996851,1.3999984557534908,26.75292015075684,-3.2222292126605843,26.950542449951172,-3.666669526387374,27.222270965576172,-0.04644813949996851
529,2002-01-11,27.39518928527832,27.56810760498047,26.75292015075684,27.27167510986328,1277454.0,0.010018209620544338,2.473680788377512,0.27778039918841124,67.2727138722268,57.43580741484447,-0.4682589005193982,-0.9766707182480232,-1.896997330839305,-2.766728190258611,15.327485790770885,0.8151874542236293,0.31164164674926553,0.8670617103576674,-0.6346326540221341,2.368756074737469,0.11621452816776667,1.6179088925475682,-2.1251486040181042,53.94738178884839,-0.6356410727309623,0.750847182189901,1,-0.24702644348144887,-0.778132438659668,-1.5698509216308594,-3.446013450622555,-0.39524269104003906,4,-0.07844910060030086,-2.3076948205254717,27.12346076965332,1.3999984557534908,26.75292015075684,-3.2222292126605843,26.950542449951172,-0.07844910060030086
530,2002-01-14,26.55529975891113,27.02465057373047,26.16005897521973,26.950542449951172,1115216.0,-0.030658285205517166,2.18181020534939,-3.1999783807156272,58.2677002590263,57.75057523177439,0.3936657910300525,-0.08675378385358457,-0.9698016878127049,-2.0280473605069744,15.149705775077654,1.2351303100585902,0.5198796765086726,-0.007411479949954725,-1.4761677999191711,1.4613448400192617,-0.7417896399345629,0.7269666800346535,-1.2249702321574638,19.512149189504406,-38.39925143796222,0.7343781599846073,1,0.5928630828857422,0.061757087707523084,-0.5829811096191371,-2.606123924255364,0.3705387115478551,0,-0.01395347500920252,2.473680788377512,27.39518928527832,-2.3076948205254717,27.12346076965332,1.3999984557534908,26.75292015075684,-0.01395347500920252
531,2002-01-15,26.28357124328613,26.55529975891113,25.443683624267575,26.18476104736328,1498362.0,-0.01023255312845095,2.461537776220367,-0.24999879355855667,55.849043629670625,58.58477651795348,0.6743480301019495,0.11909551243693173,-0.5936489153950397,-1.8656571452922925,14.130571700833572,1.1116161346435547,0.5219340330323803,-0.2334401130676298,-1.6756620585920459,1.2087818324567863,-0.9545510858298378,0.48767085969457824,-0.8941586479488848,38.2021994267192,-23.92437922629928,0.7211109727622079,1,0.5805120468139648,0.3334856033325231,-0.310017585754391,-2.334395408630364,-0.09881019592284801,1,-0.018797022763377025,2.18181020534939,26.55529975891113,2.473680788377512,27.39518928527832,-2.3076948205254717,27.12346076965332,-0.018797022763377025
532,2002-01-16,26.20946311950684,26.48119163513184,25.66600608825684,25.91303253173828,738553.0,-0.002819560671315502,-1.0624986427501326,3.000000000000144,54.372614085712826,57.93326594719177,0.871035254913398,0.12776911710311012,-0.40872797925233684,-1.8866510796777725,13.056362354849696,0.815185546875,0.5050490209055347,-0.26184835433959464,-1.680895856055244,1.1571991473760548,-0.9713721051974176,0.4476753965182283,-0.7657794952392649,34.83139926292505,-25.7156660532928,0.7095237508578245,1,0.6546201705932546,0.40759372711181285,-0.2359094619751012,-2.1096019744873082,0.6175651550292898,2,-0.029217671943433277,2.461537776220367,26.28357124328613,2.18181020534939,26.55529975891113,2.473680788377512,27.39518928527832,-0.029217671943433277
533,2002-01-17,25.567195892333984,25.86362648010254,24.92492866516113,25.66600608825684,3720441.0,-0.024505165338348234,2.8000038606312274,-0.3333333333333413,40.89068724663704,55.27276819562079,1.3925356798016502,0.7952446150868582,0.3394921534047697,-1.3331421080309696,12.624894376942978,1.2845344543457102,0.47697614975909985,-0.8942345619201646,-2.336556662477637,0.5480875386373079,-1.615395612198899,-0.17307351164143014,2.7172870635986293,24.299044514056014,-32.58455667518246,0.7211610502787361,1,1.0251588821411133,1.037509918212887,0.4063577651977539,-1.4673347473144531,0.7904834747314453,3,0.04251213056080694,-1.0624986427501326,26.20946311950684,2.461537776220367,26.28357124328613,2.18181020534939,26.55529975891113,0.04251213056080694
534,2002-01-18,25.36957550048828,25.88833045959473,25.19665718078613,25.22135925292969,1292835.0,-0.007729451156000877,-6.000019303155886,-1.500009651577943,39.607845749593196,54.09540913900862,1.3399357741522806,1.0116591238091566,0.6174699985265804,-1.2231747818024203,12.398218584562247,0.6916732788086009,0.5363940992860847,-1.0708578109741218,-2.565638606095483,0.4239229841472394,-1.8182482085348006,-0.323467413413443,2.847716369628902,21.176463107446228,-31.62175641188109,0.7473903975606797,1,1.185725212097168,1.2351303100585902,0.603978157043457,-1.26971435546875,1.3339405059814489,4,0.07692307113980612,2.8000038606312274,25.567195892333984,-1.0624986427501326,26.20946311950684,2.461537776220367,26.28357124328613,0.07692307113980612
535,2002-01-21,25.443683624267575,25.591899871826172,25.19665718078613,25.19665718078613,1121950.0,0.0029211416555972036,-2.2000030884930757,1.6666623771040705,40.3100826232585,53.17246278320471,1.1029947912282871,0.982065337702057,0.6318118561431731,-1.3743508571985394,12.303272266476528,0.3952426910400426,0.409794134518922,-0.9930442810058615,-2.4977893095656363,0.5117007475539133,-1.745416795285749,-0.24067176672597412,2.7077609817504857,31.818213724168913,-17.007560835422012,0.7523725142798873,1,0.8398885726928746,1.1610221862792969,0.5928616523742711,-1.3438224792480433,2.3220443725585973,0,0.06116500240108236,-6.000019303155886,25.36957550048828,2.8000038606312274,25.567195892333984,-1.0624986427501326,26.20946311950684,0.06116500240108236
536,2002-01-22,25.24606132507324,25.78951835632324,25.14725112915039,25.27076530456543,1408679.0,-0.007767047496450075,-4.777749180693505,-0.10000540486284669,43.514643540424075,51.37311911098239,1.154855364825199,1.220881730888749,0.9014841573718329,-1.2588835169034311,12.123985610073065,0.642267227172848,0.17345934187001788,-1.1770800590515158,-2.7211536172694366,0.366993499166405,-1.9491168381604744,-0.4050432799425572,2.840852962127684,20.634858382459186,-27.159590868865884,0.77203677910896,1,1.0375108718872106,1.3586444854736328,0.9387001991272008,-1.1462001800537074,2.618476867675785,1,0.06653620633161772,-2.2000030884930757,25.443683624267575,-6.000019303155886,25.36957550048828,2.8000038606312274,25.567195892333984,0.06653620633161772
537,2002-01-23,24.15914726257324,24.99903678894043,23.85283470153809,24.94963073730469,3215454.0,-0.04305281717035703,1.5777752993584866,31.998224212472522,22.84485068221467,46.99224240986267,2.050815509152187,2.319724120186965,2.0238201566108494,-0.26522312688225114,12.340071097120859,1.3932266235351491,0.06316966424370207,-2.1960618972778363,-4.0047247156180354,-0.38739907893763714,-3.100393306447934,-1.2917304881077385,3.864527312186887,15.048548238076236,-25.062340567744457,0.9043314091700992,1,1.5513238906860387,1.909511566162113,2.162713527679447,-0.059286117553707385,4.49587440490723,2,0.08384458949542783,-4.777749180693505,25.24606132507324,-2.2000030884930757,25.443683624267575,-6.000019303155886,25.36957550048828,0.08384458949542783
538,2002-01-24,24.70260429382324,25.34487342834473,24.25795745849609,24.45557975769043,2366598.0,0.022494876385471985,-2.384612186473581,-0.31249803952793515,22.173925304048936,41.98126590228735,1.2603905952466938,1.7943326442358405,1.4551397346680446,-0.868165981406019,12.998480370446016,1.1857261657714915,-0.014828938136268732,-1.6056698799133322,-3.5369021064111266,0.32556234658446215,-2.571285993162231,-0.6400537666644333,3.154236686008005,41.7475491620014,6.590859282004239,0.965616113248898,1,0.7361383438110387,1.366054534912113,1.5253863334655797,-0.6027431488037074,3.7794990539550817,3,0.08600000046327483,1.5777752993584866,24.15914726257324,-4.777749180693505,25.24606132507324,-2.2000030884930757,25.443683624267575,0.08600000046327483
539,2002-01-25,25.19665718078613,26.110652923583984,25.09784698486328,25.171953201293945,2491200.0,0.02000003242922954,-10.714399170508946,0.10000617703377543,31.69644226702448,39.028903903176044,0.47123489016467346,1.247507298836279,0.9187862344598763,-1.4154914020722167,12.387683240736635,1.4080486297607457,-0.14975259040750188,-1.0375091552734403,-3.0218917731906885,0.9468734626438078,-2.0297004642320644,-0.04531784631481628,2.50002354791339,59.51863024784835,25.551032370929846,0.9921913089586242,1,0.007410049438480115,0.8720016479492223,1.1350846290588414,-1.096796035766598,3.3101482391357457,4,0.046078421353632715,-2.384612186473581,24.70260429382324,1.5777752993584866,24.15914726257324,-4.777749180693505,25.24606132507324,0.046078421353632715
540,2002-01-28,25.81422233581543,26.678813934326172,25.34487342834473,25.46838569641113,2152376.0,0.024509805034781618,-3.500009651578075,13.999227918470348,40.336139906248576,37.30524793390692,-0.2933566440222002,0.5922109580196562,0.2715954123211546,-2.0655294422405532,11.641772726120488,1.4821567535400426,-0.33286845836951073,-0.3767144203186028,-2.3579789725400317,1.6045501319028261,-1.367346696429319,0.6139178557921134,1.7287045517976338,69.40559263566333,34.86380316271429,0.9906322761107148,1,-0.5483980178833008,0.2544364929199219,0.517519474029541,-1.7143611907958984,2.4455585479736364,0,0.03444975638179382,-10.714399170508946,25.19665718078613,-2.384612186473581,24.70260429382324,1.5777752993584866,24.15914726257324,0.03444975638179382
541,2002-01-29,25.34487342834473,26.08595085144043,25.19665718078613,25.64130401611328,3579162.0,-0.018181795343860108,-1.9999967828176486,-0.8571404934975928,38.55423629479637,35.54765040158287,0.03222369681891024,1.0081908541955862,0.7482573675861097,-1.6048910805517203,10.817191887567985,0.8892936706543004,-0.6007124800572541,-0.7793663024902315,-2.7811824764434334,1.2224498714629703,-1.7802743894668325,0.2215417844863694,2.0504497718253347,52.79722899218231,16.797215598618592,1.0009080869766003,1,-0.07904911041260121,0.7237854003906214,0.9868683815002406,-1.2450122833251989,2.5196647644042933,1,0.09551653810091842,-3.500009651578075,25.81422233581543,-10.714399170508946,25.19665718078613,-2.384612186473581,24.70260429382324,0.09551653810091842
542,2002-01-30,25.36957550048828,25.517791748046875,24.82611846923828,25.19665718078613,1518388.0,0.0009746378183101978,1.9473615767550543,-0.5833349419296912,34.89361604257657,34.881309156687266,-0.13873483911625684,0.9833199459974509,0.7121935508771458,-1.6213669001849986,10.795417391670206,0.6916732788085938,-0.7717314745320536,-0.7225508689880371,-2.752369768227201,1.3072680302511266,-1.7374603186076172,0.29235858063154296,1.8840481597365049,45.9183786023924,9.86773053808141,1.0149094496195814,1,-0.10375118255615234,0.6990833282470703,0.9621663093566895,-1.26971435546875,3.6065807342529297,2,0.09834467637082556,-1.9999967828176486,25.34487342834473,-3.500009651578075,25.81422233581543,-10.714399170508946,25.19665718078613,0.09834467637082556
543,2002-01-31,25.93773460388184,26.382381439208984,25.24606132507324,25.987140655517575,2930443.0,0.022395294055378434,1.7058860933408813,-0.2857190130047292,38.056672062160104,34.70895652475025,-0.725052568981873,0.3268596249022089,0.15974586697294413,-2.1880887171538212,10.630221017015504,1.1363201141357457,-0.9040126473983179,-0.08769474029540802,-2.0405234228008347,1.8651339422100186,-1.0641090815481213,0.8887196009573053,1.179857497995478,59.99993823004386,25.130270224135387,0.9764143412527129,1,-0.6719102859497106,0.13092422485351207,0.3940072059631312,-1.8378734588623082,3.161933898925774,3,0.10476192717277466,1.9473615767550543,25.36957550048828,-1.9999967828176486,25.34487342834473,-3.500009651578075,25.81422233581543,0.10476192717277466
544,2002-02-01,26.18476104736328,26.950542449951172,25.715412139892575,25.93773460388184,1522728.0,0.009523824931282565,-2.571436844209716,-4.999922788866802,46.63677425051117,35.411922261111656,-0.9435040049494887,-0.055299176566489194,-0.08908011292279383,-2.4164496344861846,9.819640950706026,1.2351303100585973,-1.0219419305935489,0.2433205604553237,-1.5108502301320783,1.9974913510427257,-0.6337648348383773,1.1204059557490247,0.8022407585004672,63.953457052818706,26.0199926229785,0.8770853952937017,2,-0.7830724716186523,-0.11610221862792969,0.14698076248168945,-2.08489990234375,2.544368743896488,4,0.08773585125560546,1.7058860933408813,25.93773460388184,1.9473615767550543,25.36957550048828,-1.9999967828176486,25.34487342834473,0.08773585125560546
545,2002-02-04,25.591899871826172,26.55529975891113,25.39427757263184,26.55529975891113,873693.0,-0.022641458307170903,1.410260166818785,-3.899986873904592,44.0678082552566,35.473385007204165,-0.3658839579857478,0.431267316741728,0.503018943994249,-1.7962690933802392,8.85176842573122,1.1610221862792898,-1.0067684347148607,-0.2680220603942871,-1.9201367151037445,1.3840925943151703,-1.0940793877490158,0.5580352669604416,1.358642578125,36.0465429471813,-1.7763857556332496,0.8260573273547293,2,-0.19021129608154297,0.4767589569091797,0.7460174560546875,-1.4920387268066406,2.8655014038085973,0,0.11389953706815992,-2.571436844209716,26.18476104736328,1.7058860933408813,25.93773460388184,1.9473615767550543,25.36957550048828,0.11389953706815992
546,2002-02-05,24.628496170043945,25.78951835632324,24.628496170043945,25.27076530456543,1473312.0,-0.03764486836097802,-2.615375934714036,0.6666693064132007,38.235292447827625,37.18343409227227,0.5595481106742177,1.2772761808102118,1.469580811781917,-0.8026666606196358,8.1632813188863,1.1610221862792933,-0.9887987429967176,-1.115323448181151,-2.771088801580426,0.540441905218124,-1.9432061248807884,-0.2874407714815135,2.3220462799072266,0.0,-36.623279229371065,0.8278826766996372,2,0.9757537841796875,1.4401626586914062,1.7032451629638672,-0.5286350250244141,4.150039672851566,1,0.1474424052801857,1.410260166818785,25.591899871826172,-2.571436844209716,26.18476104736328,1.7058860933408813,25.93773460388184,0.1474424052801857
547,2002-02-06,24.60379409790039,24.94963073730469,24.085039138793945,24.50498390197754,2363024.0,-0.001002987432647262,1.1875007540277038,-0.15384546853005637,42.10526151262626,39.39802700433641,0.7308086566658325,1.1939291497477384,1.5059790866830838,-0.7582525438111851,8.028083518520837,0.8645915985107457,-0.9837161080146792,-1.0325692176818855,-2.691537950225051,0.62639951486128,-1.8620535839534682,-0.20308485141030275,2.2228400421142567,18.10344999730422,-19.249329090023007,0.8294843662715823,2,0.913996696472168,1.464864730834961,1.7217717170715332,-0.30878257751464844,4.37236213684082,2,0.13253013262401248,-2.615375934714036,24.628496170043945,1.410260166818785,25.591899871826172,-2.571436844209716,26.18476104736328,0.13253013262401248
548,2002-02-07,25.86362648010254,26.03654670715332,24.1097412109375,24.1097412109375,2622075.0,0.0512048010639814,-1.197185334857282,17.750043432101148,53.44826805819476,41.814896536688664,-0.38779395226757174,-0.17404982551439474,0.29024334484809344,-1.952981595324168,7.255345783629642,1.9268054962158203,-0.9628947304108237,0.29025487899780344,-1.2199680080083901,1.800477766003997,-0.46485656450529333,1.0453663225009002,0.8440556823730461,62.06893338365453,21.733486490490677,0.7551114435030964,2,-0.34583568572998047,0.2050323486328125,0.46193933486938477,-1.395695686340332,2.8902053833007812,3,0.12034390293384467,1.1875007540277038,24.60379409790039,-2.615375934714036,24.628496170043945,1.410260166818785,25.591899871826172,0.12034390293384467
549,2002-02-08,25.24606132507324,25.987140655517575,25.04844093322754,25.517791748046875,1034566.0,-0.023877747983424014,-1.8148133319987882,-0.15493055774565992,48.717939199648384,42.74620756928865,0.26542884116770793,0.28907366486876995,0.9265255445864611,-1.2929647883355706,6.440848341347355,0.9386997222900355,-0.7205882293701897,-0.2198538780212438,-1.4672382861699056,1.027530530127418,-0.8435460820955747,0.4038383260530871,1.3474269389648477,46.999987646008655,5.3563678903692065,0.6236922040743318,2,0.27172946929931996,0.8225975036621129,1.1103825569152868,-0.43229484558105113,3.5571765899658274,4,0.1526419162226762,-1.197185334857282,25.86362648010254,1.1875007540277038,24.60379409790039,-2.615375934714036,24.628496170043945,0.1526419162226762
550,2002-02-11,26.18476104736328,26.43178749084473,25.023738861083984,25.24606132507324,1128435.0,0.03718202654280045,-1.035716304664055,-3.454525672972277,55.55556057260941,44.63524360015676,-0.6874781567318813,-0.7154929152588778,0.022614666913042925,-2.2065947532187806,6.364693731129403,1.4080486297607457,-0.4763327350708977,0.73737277984619,-0.45151994105195215,1.9262655007443321,0.14292641939711714,1.3318191402952628,0.29910107417480347,89.47367137743694,43.30655172706007,0.5944463604490714,2,-0.6669702529907227,-0.12845325469970348,0.4248847961425781,-1.3709945678710938,2.420854568481449,0,0.09716982863789392,-1.8148133319987882,25.24606132507324,-1.197185334857282,25.86362648010254,1.1875007540277038,24.60379409790039,0.09716982863789392
551,2002-02-12,25.78951835632324,26.382381439208984,25.78951835632324,26.23416519165039,1163014.0,-0.015094378380048012,-1.666669526387331,-0.47368378275685,60.50954803179578,47.48145826562557,-0.24868110317174086,-0.3785707278009731,0.43602897738200497,-1.7966091461926297,6.935260579382215,0.5928630828857457,-0.33637485921357424,0.3668327331542933,-0.7682174303109299,1.5018828966195166,-0.2006923485783183,0.934357814886905,-1.9366836547851491,72.63152932608973,21.59750629128331,0.5675250817326123,2,-0.27172756195068004,0.2297353744506907,0.8201274871826207,-0.9757518768310511,2.7172870635986364,1,0.10344834216950005,-1.035716304664055,26.18476104736328,-1.8148133319987882,25.24606132507324,-1.197185334857282,25.86362648010254,0.10344834216950005
552,2002-02-13,25.443683624267575,26.135356903076172,25.14725112915039,26.135356903076172,1141636.0,-0.013409894953345214,1.8571460086698508,1.5555565087957814,54.901969195256925,49.35315794708077,0.12155407797534323,-0.0980762482566675,0.7430351788686274,-1.4536700386424108,7.318302276564642,0.9881057739257812,-0.3021960165355715,0.05928697586059073,-1.0139972926650138,1.1325712443861953,-0.47735515840221154,0.595929110123393,-1.5402579879760658,57.44684870722594,5.021766643284565,0.5366421342628023,2,0.07410717010498402,0.30384159088135476,1.2289538383483922,-0.6299171447753871,3.1619319915771555,2,0.13106798008788445,-1.666669526387331,25.78951835632324,-1.035716304664055,26.18476104736328,-1.8148133319987882,25.24606132507324,0.13106798008788445
553,2002-02-14,26.654111862182614,27.24697303771973,25.78951835632324,26.061248779296875,3377973.0,0.0475728379502629,-1.5652098744295075,-0.8571432510837218,58.805977304607524,50.70529161975814,-1.0913350906583155,-1.2889874024539623,-0.5176440683597967,-2.6619568860691807,7.351871420976905,1.8032894134521555,-0.18289728832156626,1.2153694152831989,0.002161170105505761,2.428577660460892,0.6087652926943505,1.8219735378720472,-2.701107109832755,73.33339052774687,20.904827982044864,0.606604122588847,2,-0.9881057739257777,-0.9065866470336843,0.20997095108032582,-1.8403453826904261,1.7538833618164098,3,0.08711767942465798,1.8571460086698508,25.443683624267575,-1.666669526387331,25.78951835632324,-1.035716304664055,26.18476104736328,0.08711767942465798
554,2002-02-15,27.321081161499023,27.83983612060547,26.678813934326172,26.678813934326172,2573301.0,0.02502312974317178,-2.6153866713390133,1.083331456643649,59.05044700750129,52.37002925889644,-1.7658661059300265,-1.899654856641277,-1.2122229644251163,-3.2420264545229713,7.56368031059438,1.1857242584228551,-0.017377578796647697,1.7847634315490737,0.30939379564864566,3.2601330674495017,1.0470786135988597,2.5224482494992877,-3.2363176777343696,81.57894023892509,30.00497560005666,0.7376848179502148,2,-1.3586435317993164,-1.474745750427246,-0.32730960845947266,-2.450498580932617,0.9881038665771484,4,0.052441215390968354,-1.5652098744295075,26.654111862182614,1.8571460086698508,25.443683624267575,-1.666669526387331,25.78951835632324,0.052441215390968354
555,2002-02-18,26.99994659423828,27.321081161499023,26.925838470458984,26.925838470458984,1086595.0,-0.011754094406530524,-9.666649508416121,0.11538518648305927,60.12083866258689,54.80175661609191,-1.3678385233719403,-1.5346323700142435,-0.888755349381654,-2.839473831568899,7.7869356157987735,0.39524269104003906,0.08856922795111188,1.3858157157897963,-0.22676179440330557,2.9983932259828983,0.5795269606932472,2.1921044708863455,-2.68987875226318,68.80731605380784,16.669802226898554,0.8062887550965503,2,-1.0375089645385742,-1.153611183166504,-0.11733675003051758,-1.9391536712646484,1.5068588256835938,0,0.06678869954452438,-2.6153866713390133,27.321081161499023,-1.5652098744295075,26.654111862182614,1.8571460086698508,25.443683624267575,0.06678869954452438
556,2002-02-19,26.925838470458984,27.321081161499023,26.70351600646973,27.074054718017575,2502816.0,-0.0027447507542519567,-1.0833381591223628,-1.999999999999952,59.45945256605025,56.73000006647236,-1.043295664000432,-1.4000061490256428,-0.8043672558543662,-2.6877329577230356,8.167492607703645,0.6175651550292933,0.1100735936175532,1.2277187347412095,-0.4765142999305354,2.9319517694129544,0.37560221740533706,2.079835252077082,-2.40398453176606,66.05501207772244,12.588398863455062,0.8521165173358733,2,-0.9510498046875,-1.079503059387207,-0.0432286262512207,-1.571084976196289,1.6797771453857457,1,0.06238532357046833,-9.666649508416121,26.99994659423828,-2.6153866713390133,27.321081161499023,-1.5652098744295075,26.654111862182614,0.06238532357046833
557,2002-02-20,26.18476104736328,26.925838470458984,25.78951835632324,26.82702827453613,2246710.0,-0.02752290978454608,1.7058860933408813,4.333311885520232,51.47059057304125,56.51025812367752,-0.060764132162340445,-0.5263817939474933,-0.06459473200727928,-1.8638665113693875,7.095364241048399,1.1363201141357457,0.18071910604112773,0.38536062240600444,-1.1678483855285187,1.9385696303405275,-0.39124388156125534,1.1619651263732642,-1.4638281777556053,19.277143178750546,-31.984855247182654,0.7766045039672614,2,0.2470264434814453,-0.3384256362915039,0.5558090209960938,-0.8275375366210938,2.4702606201171875,2,0.0886792271412542,-1.0833381591223628,26.925838470458984,-9.666649508416121,26.99994659423828,-2.6153866713390133,27.321081161499023,0.0886792271412542
558,2002-02-21,26.82702827453613,27.222270965576172,26.16005897521973,26.16005897521973,1360040.0,0.024528282920401878,-2.185190057308908,-1.0384607389237117,53.65168289538034,57.05845186764773,-0.6168720319783816,-1.055445282226934,-0.700730561330392,-2.441251994055005,6.449050281801968,1.0622119903564418,0.40645713294066255,0.9214066505432079,-0.6063419466815425,2.4491552477679583,0.1575323519308327,1.6852809491555831,-1.9189612098685842,50.60239618887073,0.9067126484119541,0.7638742986123748,2,-0.3952407836914027,-0.9806928634643519,-0.08645820617675426,-1.4698047637939418,1.7785873413086009,3,0.06629833625652881,1.7058860933408813,26.18476104736328,-1.0833381591223628,26.925838470458984,-9.666649508416121,26.99994659423828,0.06629833625652881
559,2002-02-22,26.35767936706543,26.97524452209473,25.93773460388184,26.58000373840332,1173159.0,-0.01749537454046668,1.0487832437542464,-0.33333523981652363,54.415947208681935,56.93182816054468,0.029885103484687647,-0.5213875340150764,-0.22420684458010243,-1.9062520000441694,6.506551072072342,1.0375099182128906,0.6039176405340854,0.3940066337585435,-1.1083355329593907,1.8963488004764777,-0.3571644496004218,1.1451777171175088,-1.273706159041609,37.09681436648499,-13.733626427820866,0.7511710833589665,2,0.1358642578125,-0.5113439559936523,0.24085092544555664,-1.0004558563232422,2.2479362487793004,4,0.07778817810097172,-2.185190057308908,26.82702827453613,1.7058860933408813,26.18476104736328,-1.0833381591223628,26.925838470458984,0.07778817810097172
560,2002-02-25,26.70351600646973,26.70351600646973,25.591899871826172,26.23416519165039,1595384.0,0.013120906229568519,3.736824138981961,-2.111108251402703,62.8834451729891,57.19559450956616,-0.26220088463729496,-0.8402653616823024,-0.554720253473068,-2.178238001869449,6.745486235216694,1.1116161346435582,0.6370551235761788,0.6953785896301312,-0.840603346867244,2.2313605261275065,-0.07261237861855818,1.4633695578788206,-1.4541910236910098,64.28569064923597,6.735323099870712,0.7679909682486881,2,-0.20997238159180043,-0.8571805953979528,-0.123512744903568,-1.3462924957275426,1.926803588867184,0,0.06012949834836068,1.0487832437542464,26.35767936706543,-2.185190057308908,26.82702827453613,1.7058860933408813,26.18476104736328,0.06012949834836068
561,2002-02-26,27.765727996826172,27.93864631652832,26.950542449951172,27.12346076965332,2165413.0,0.03977798242370367,1.0,1.368416133292685,67.3913098212993,58.58329902357087,-1.1338433319050836,-1.804322432885293,-1.6319536156384018,-3.1519420684973056,7.465766149538269,1.2351303100585902,0.7960693477393797,1.6365478515625007,-0.05320897337483288,3.3263046764998343,0.7916694390938339,2.4814262640311675,-2.3609723457778458,92.63157210304858,28.8483886488604,0.8448784124686671,2,-1.0004549026489258,-1.8699874877929688,-1.3215889930725098,-2.4085044860839844,1.2845344543457031,1,0.026690365301439645,3.736824138981961,26.70351600646973,1.0487832437542464,26.35767936706543,-2.185190057308908,26.82702827453613,0.026690365301439645
562,2002-02-27,27.864538192749023,28.38329315185547,27.864538192749023,27.963348388671875,2741443.0,0.003558710793901909,-9.500028954734098,-0.1538459254067763,62.61682894914079,59.00672698407457,-0.9534029094104461,-1.7988610382629453,-1.742557616559715,-3.15832574519127,7.986624514964764,0.6175651550292969,0.8289992841956568,1.610609912872313,-0.20660585800094822,3.4278256837455743,0.7020020274356824,2.5192177983089437,-2.2726383209228516,81.41591287699164,16.696455936347903,0.9086078854366314,2,-0.8769416809082031,-1.746474266052246,-1.4203991889953613,-2.334395408630371,0.54345703125,2,0.026595718829768744,1.0,27.765727996826172,3.736824138981961,26.70351600646973,1.0487832437542464,26.35767936706543,0.026595718829768744
563,2002-02-28,28.65502166748047,28.65502166748047,27.56810760498047,27.56810760498047,2233357.0,0.02836879869543818,1.0,-11.000019303156066,71.03659376288103,60.33852106800565,-1.598285741042865,-2.5037004152640634,-2.492092698235524,-3.865836103644746,8.34910602712121,1.0869140625,0.8776716749367068,2.265229034423829,0.16350612885425875,4.366951939993399,1.214367581639042,3.3160904872086157,-2.7839824676513665,100.0,31.674336184463357,1.0508614527847853,2,-1.5315608978271484,-2.2849912643432617,-2.7654566764831543,-2.850680351257324,-0.4940509796142578,3,0.0,-9.500028954734098,27.864538192749023,1.0,27.765727996826172,3.736824138981961,26.70351600646973,0.0
564,2002-03-01,28.48210334777832,28.75383186340332,28.259780883789066,28.309185028076172,1718235.0,-0.006034485742454909,-2.636382780090338,0.15909106862084457,65.65656985817603,60.95360231196,-1.389475124475549,-2.266026663668441,-2.280187387753628,-3.61570872308981,8.276312917450488,0.49405097961425426,1.019390000797923,1.9774435997009263,-0.31917740377230075,4.274064603174153,0.8291330979643128,3.12575410143754,-2.2769862518310546,91.4062504712676,24.69172733141083,1.1483105017366133,3,-1.3092374801635742,-2.0626678466796875,-2.728402614593506,-2.4332065582275355,-0.6669712066650391,4,0.004336486900502923,1.0,28.65502166748047,-9.500028954734098,27.864538192749023,1.0,27.765727996826172,0.004336486900502923
565,2002-03-04,28.506805419921875,28.852642059326172,27.716323852539066,28.630319595336914,2984533.0,0.0008672839867875926,2.9999999999999876,-0.7142920173397015,69.50355930398149,62.06961417173014,-1.3163825139315364,-2.172541778689073,-2.256051700629275,-3.559592117114498,8.333181256425659,1.1363182067871058,1.0402633113527529,1.8564003944396958,-0.5630099792039402,4.275810768083332,0.6466952076178778,3.066105581261514,-1.9448682565307607,81.8181635861892,15.197267955519322,1.2097051868218174,3,-1.2845344543457031,-2.0379648208618164,-2.8704423904418945,-2.2158231735229457,-0.12351226806640625,0,0.0034661967367906055,-2.636382780090338,28.48210334777832,1.0,28.65502166748047,-9.500028954734098,27.864538192749023,0.0034661967367906055
566,2002-03-05,28.259780883789066,29.099668502807614,28.012754440307614,28.259780883789066,2548725.0,-0.008665458387707492,-3.3999907345207325,-0.0,70.50360871156812,64.18439396489978,-0.9613337879986332,-1.7281236105776436,-1.9620529231204173,-3.243961110013611,8.956864891705285,1.0869140625,1.0060840720832829,1.4278116226196325,-0.8958429373325316,3.7514661825717965,0.26598434264354864,2.5896389025957163,-1.3313309370483424,45.16133049556747,-21.685610663259794,1.1618272799760827,3,-0.9139966964721715,-1.6674270629882848,-2.592539310455326,-1.9687986373901367,0.8398876190185476,1,0.013111874896397424,2.9999999999999876,28.506805419921875,-2.636382780090338,28.48210334777832,1.0,28.65502166748047,0.013111874896397424
567,2002-03-06,27.864538192749023,28.21037483215332,27.592809677124023,27.81513214111328,1500278.0,-0.013986049384649313,-1.5000057909468199,100.0,59.999993696940095,64.88976183173976,-0.3383364651089522,-1.1342209010710427,-1.5234602382079458,-2.7780849939860985,8.999314842088449,0.6669712066650426,0.978604690889636,0.8695317268371596,-1.243924976694334,2.9829884303686534,-0.18719662492858902,1.9262600786029083,-0.5452689059162594,19.354802553989625,-44.74368881433105,1.0567283517657469,3,-0.5187540054321289,-1.2721843719482422,-2.197296619415283,-1.573555946350094,0.4199447631835902,2,0.042553163817780515,-3.3999907345207325,28.259780883789066,2.9999999999999876,28.506805419921875,-2.636382780090338,28.48210334777832,0.042553163817780515
568,2002-03-07,28.97615623474121,29.396099090576172,27.93864631652832,28.16097068786621,3365325.0,0.03989364669540629,-1.3137213935771428,16.499710458248078,62.73764850187278,65.81439530876096,-1.243844839189034,-2.108820319008885,-2.581899183345474,-3.813545147614388,9.589169674110176,1.5315608978271484,0.9944514209371285,1.8255232810974107,-0.3929334152595487,4.04397997745437,0.716294932918931,2.9347516292758904,-1.3833465576171875,76.71239831486403,14.212657974733183,1.1092283481784788,3,-1.482156753540039,-2.2355871200561523,-3.3089146614074707,-2.6851739883422816,-0.271728515625,3,-0.01960788056702245,-1.5000057909468199,27.864538192749023,-3.3999907345207325,28.259780883789066,2.9999999999999876,28.506805419921875,-0.01960788056702245
569,2002-03-08,29.099668502807614,29.19847869873047,28.259780883789066,28.45740127563477,1108617.0,0.004262548388606291,1.2352938504756434,0.7878785751721985,66.66667675980106,66.23475437396229,-1.047676977331225,-2.0330635458113697,-2.6831478563170954,-3.8398443867088226,10.210900994203138,0.9386978149414027,1.1635819031138865,1.7563551902770946,-0.4348326687420432,3.9475430492962325,0.6607612607675257,2.8519491197866635,-1.5068588256835902,83.56167426275282,20.95679404733012,1.0955939295095698,3,-0.9263477325439418,-2.359099388122555,-3.4324269294738734,-2.8086862564086843,-0.5928630828857386,4,-0.032258024343158276,-1.3137213935771428,28.97615623474121,-1.5000057909468199,27.864538192749023,-3.3999907345207325,28.259780883789066,-0.032258024343158276
570,2002-03-11,28.72912979125977,29.173776626586914,28.580913543701172,28.679723739624023,913994.0,-0.012733434111529274,-3.799996911506953,0.07692444755934866,63.67042703998572,65.82132295381635,-0.4018464727663478,-1.5411490578359697,-2.2941922147744087,-3.369237198647536,10.497823852274998,0.5928630828857422,1.2677749694935976,1.2585980415344267,-0.9447844517452282,3.4619805348140815,0.15690679489459924,2.360289288174254,-0.7904834747314489,63.01374064856389,0.8103613103479077,1.1016912466398279,3,-0.24702644348144887,-1.9885606765747106,-2.993956089019779,-2.43814754486084,0.271728515625,0,-0.031814317272657266,1.2352938504756434,29.099668502807614,-1.3137213935771428,28.97615623474121,-1.5000057909468199,27.864538192749023,-0.031814317272657266
571,2002-03-12,28.45740127563477,29.223182678222656,28.086862564086914,28.70442771911621,1987602.0,-0.009458292597072204,-1.3000013512183164,-4.999922788865723,68.54839914867023,66.48038630931961,-0.02423465622299048,-1.1165473963222148,-2.0068245610463755,-3.0216701969473476,10.61388626519742,1.1363201141357422,1.4085981732491355,0.8534753799438519,-1.2417811135544383,2.948731873442142,-0.1941528668052932,1.901103626692997,0.9386978149414027,47.94524894679022,-18.874719161467205,1.0476282467491458,3,0.024702072143551135,-1.7168321609497106,-2.722227573394779,-2.16641902923584,0.22232246398925426,1,-0.0026041774883622804,-3.799996911506953,28.72912979125977,1.2352938504756434,29.099668502807614,-1.3137213935771428,28.97615623474121,-0.0026041774883622804
572,2002-03-13,28.77853584289551,29.24788475036621,28.45740127563477,28.630319595336914,1113074.0,0.011284746774671062,-2.199995367260461,-0.6000015442465465,66.808529513233,66.01060139269205,-0.22583291563115182,-1.2385334403989212,-2.2867641681903628,-3.2761618624307047,11.369428981926163,0.7904834747314418,1.466501840346524,1.007867336273197,-0.884498146127914,2.900232818674308,0.06168459507264146,1.9540500774737524,0.5913785171508756,57.62722067724546,-10.77967650819862,0.9461827412005561,3,-0.2840814590454137,-2.0379667282104528,-2.942081451416019,-2.487553596496582,-0.8645915985107422,2,0.011158756014037374,-1.3000013512183164,28.45740127563477,-3.799996911506953,28.72912979125977,1.2352938504756434,29.099668502807614,0.011158756014037374
573,2002-03-14,28.97615623474121,29.14907455444336,28.65502166748047,28.65502166748047,1274027.0,0.0068669369742966335,-2.0769212494134837,2.1666623771039784,73.66072567307559,66.89995203879201,-0.41695739510995367,-1.3210009356690229,-2.480658259797398,-3.3934807342305433,11.249061165970174,0.4940528869628906,1.3909239703506842,1.0893855094909668,-0.7994671767582275,2.978238195740161,0.14495916636636963,2.033811852615564,0.3680970893859872,76.59575167156774,4.053671235832965,0.9444263431245971,3,-0.4817018508911133,-2.223236083984375,-3.182931423187256,-2.6851739883422816,-1.1363201141357422,3,-0.023870428955629075,-2.199995367260461,28.77853584289551,-1.3000013512183164,28.45740127563477,-3.799996911506953,28.72912979125977,-0.023870428955629075
574,2002-03-15,28.75383186340332,28.97615623474121,28.531509399414066,28.803237915039066,1419330.0,-0.0076726660892079135,1.2499939677928216,-0.15384843823315653,68.94976959662665,66.83841984908592,-0.1699018395381664,-1.03911066052531,-2.276226861889942,-3.1035597264176893,10.641678001331536,0.4446468353271449,1.3781793856032145,0.7954236030578627,-1.111684035569919,2.7025312416856444,-0.15813021625602985,1.7489774223717554,0.5652736455230709,57.446731612754846,-15.473011145933171,0.9535538193138915,3,-0.25937747955322266,-1.5439128875732422,-2.9606070518493652,-2.462849617004391,-1.1363201141357457,4,-0.0017181760163934579,-2.0769212494134837,28.97615623474121,-2.199995367260461,28.77853584289551,-1.3000013512183164,28.45740127563477,-0.0017181760163934579
575,2002-03-18,28.803237915039066,29.00085830688477,28.235076904296875,29.00085830688477,1684022.0,0.0017182423501136412,6.750024128945118,3.999922788865867,61.79775719550543,65.87110301396784,-0.193148569912033,-0.9976413405063873,-2.322615338476563,-3.075087047314529,9.880734713009554,0.7657814025878942,1.219472323204979,0.7546650886535673,-1.132049027469904,2.6413792047770386,-0.18869196940816835,1.698022146715303,0.4912227349905365,61.70212416421643,-8.363816853232251,0.9433570580617359,3,-0.3087835311889684,-1.593318939208988,-3.010013103485111,-2.5122556686401367,-0.8151874542236364,0,-0.010291637905140316,1.2499939677928216,28.75383186340332,-2.0769212494134837,28.97615623474121,-2.199995367260461,28.77853584289551,-0.010291637905140316
576,2002-03-19,28.60561561584473,28.72912979125977,28.407995223999023,28.65502166748047,1039914.0,-0.006861114010072833,2.2499831099013776,0.2500048257889985,58.24174612050063,65.67574217214124,0.06558646466595519,-0.7038064220903628,-2.1154496743081275,-2.791582625330765,9.312789824294084,0.3952426910400426,1.1332616765912746,0.47305393218994496,-1.3517580935039284,2.2978659578838183,-0.4393520806569917,1.3854599450368816,0.6646930724660187,36.58529236181375,-30.721209572471132,0.9124060128469371,3,0.06175708770751598,-1.3339405059814489,-2.8185663223266637,-2.314633369445801,-2.4702587127685582,1,0.013816961548665851,6.750024128945118,28.803237915039066,1.2499939677928216,28.75383186340332,-2.0769212494134837,28.97615623474121,0.013816961548665851
577,2002-03-20,28.506805419921875,28.65502166748047,27.81513214111328,28.309185028076172,1734452.0,-0.0034542237178116775,2.3999984557534764,-3.999922788866442,48.0519408893867,64.043996881865,0.29623557033044534,-0.44492653976988095,-2.0016766009196623,-2.6158226586532507,9.598627676834063,0.8398895263671875,1.0133716299445261,0.25814151763916016,-1.3242448524591666,1.8405278877374869,-0.5330516674100032,1.0493347026883235,0.7398343459043986,51.851809485679965,-10.851600971206281,0.7911931850491628,3,0.024703025817871094,-1.2351303100585938,-2.738283157348633,-2.2158231735229457,-2.4702587127685547,2,0.006065861016517404,2.2499831099013776,28.60561561584473,6.750024128945118,28.803237915039066,1.2499939677928216,28.75383186340332,0.006065861016517404
578,2002-03-21,28.60561561584473,28.72912979125977,28.16097068786621,28.18567276000977,1006120.0,0.0034661967367906055,-1.4210620425645832,2.124997587105492,51.65561830271773,62.37610149774463,0.1557113950535154,-0.4254715771837745,-2.096012693383585,-2.638378345530871,9.621225199866968,0.5681591033935582,0.9052239466195431,0.2680223464965863,-1.1714179311625124,1.707462624155685,-0.4516977923329648,0.9877424853261374,0.5837638449930225,66.66661304696132,7.28022186090449,0.71972013882955,3,-0.07410717010498402,-1.1116161346435582,-2.972957611083988,-2.314633369445801,-2.050315856933601,3,-0.024179566024680965,2.3999984557534764,28.506805419921875,2.2499831099013776,28.60561561584473,6.750024128945118,28.803237915039066,-0.024179566024680965
579,2002-03-22,28.407995223999023,28.72912979125977,28.21037483215332,28.65502166748047,1299624.0,-0.006908447435623244,1.6249945710135263,-0.5882382330097969,48.73418061743544,60.7165185619057,0.27368036738430845,-0.06995764573390773,-1.9048822804239904,-2.3716626454710728,9.857857369435322,0.5187549591064489,0.9233473706912676,-0.03211383819580149,-1.129157914996462,1.064930238604859,-0.5806358765961335,0.5164082002045305,0.7264143440497506,49.99999999999985,-6.278393592913382,0.5485220384003305,3,0.12351322174072266,-0.9139957427978516,-2.7012295722961426,-2.117012977600094,-2.2726383209228516,4,-0.019999971800670258,-1.4210620425645832,28.60561561584473,2.3999984557534764,28.506805419921875,2.2499831099013776,28.60561561584473,-0.019999971800670258
580,2002-03-25,28.309185028076172,28.556211471557614,28.037456512451172,28.556211471557614,1136394.0,-0.0034782530461486827,3.1999953672605215,0.9999999999999856,50.6578800322666,58.72868310452752,0.34269494128796296,0.16370633680178415,-1.7867677635194852,-2.2138854249230775,10.507011525521547,0.5187549591064418,0.8280207455915978,-0.21120748519897603,-0.9495026931328496,0.5270877227348976,-0.5803550891659128,0.15794011876796077,0.7724534428951841,54.05406533416228,-3.4805872037306145,0.36914760396693674,3,0.22232341766357422,-0.815185546875,-2.4047985076904297,-2.0182027816772425,-1.8526954650878906,0,-0.024432822001856147,1.6249945710135263,28.407995223999023,-1.4210620425645832,28.60561561584473,2.3999984557534764,28.506805419921875,-0.024432822001856147
581,2002-03-26,28.506805419921875,28.630319595336914,27.81513214111328,27.81513214111328,1268177.0,0.00698078703607008,-1.3571460086698508,-2.799996911506993,59.027766979359086,57.86415393409709,0.17077871602457506,0.025773704229276717,-1.9536294924370168,-2.3416402047276925,10.256346197039097,0.8151874542236328,0.6931153546382731,-0.05064096450805522,-0.6982820942028312,0.5970001651867207,-0.3744615293554432,0.27317960033933275,0.524172797855158,75.67560799502473,12.761578477448708,0.3238205648473884,3,-0.024702072143554688,-1.0128059387207031,-2.602418899536133,-2.4381465911865234,-2.0503158569335938,1,-0.01819758304955188,3.1999953672605215,28.309185028076172,1.6249945710135263,28.407995223999023,-1.4210620425645832,28.60561561584473,-0.01819758304955188
582,2002-03-27,28.60561561584473,28.65502166748047,28.21037483215332,28.407995223999023,1410300.0,0.0034661967367906055,1.9999871313120914,0.28571349783254246,42.71841748989125,54.42611969152105,0.050132198896243096,-0.015462957510155917,-2.0175095734769037,-2.3667765752984344,9.65426249636624,0.44464683532714844,0.6001444755309819,0.011115360260014029,-0.5484096509958185,0.5706403715158466,-0.26864714536790046,0.2908778658879285,0.3767287588657524,86.48637932545633,24.271900497175764,0.27976250562791605,3,-0.19762039184570668,-1.1116161346435582,-2.6950535774230993,-2.5369567871093786,-1.7785873413086009,2,-0.08635572630012811,-1.3571460086698508,28.506805419921875,3.1999953672605215,28.309185028076172,1.6249945710135263,28.407995223999023,-0.08635572630012811
583,2002-03-28,28.65502166748047,28.87734413146973,28.556211471557614,28.803237915039066,2571289.0,0.0017271451976155205,1.1666773907112575,-0.750004825789021,41.00000849336252,51.32059068004725,-0.055448267306914545,-0.06837461100583653,-2.0099858640981836,-2.3413157696391806,9.204078424455334,0.3211326599121165,0.4960917931570954,0.060521411895752664,-0.4990035993600799,0.6200464231515852,-0.21924109373216183,0.34028391752366716,0.2806342178861243,79.06985931173153,18.74783311321268,0.27976250562791605,3,-0.2470264434814453,-1.1610221862792969,-2.515960216522217,-2.586362838745117,-2.0503158569335938,3,-0.09137926994830226,1.9999871313120914,28.60561561584473,-1.3571460086698508,28.506805419921875,3.1999953672605215,28.309185028076172,-0.09137926994830226
584,2002-03-29,28.60561561584473,28.60561561584473,28.60561561584473,28.60561561584473,0.0,-0.0017241673103255417,1.0,-0.0,47.126414339129,49.69044147378321,-0.03271838143017547,-0.0097402771766113,-1.8966795151377944,-2.2291918890250777,8.65299400315402,0.049406051635738635,0.3824861130119146,0.004939746856692295,-0.5520827612173314,0.5619622549307159,-0.27357150718031775,0.28345100089370234,0.28521931975172876,74.41861717887261,13.840694089433136,0.278511254037011,3,-0.2593774795532262,-1.1116161346435582,-2.466554164886478,-2.5369567871093786,-2.322044372558601,4,-0.07167529216878399,1.1666773907112575,28.65502166748047,1.9999871313120914,28.60561561584473,-1.3571460086698508,28.506805419921875,-0.07167529216878399
585,2002-04-01,28.60561561584473,28.60561561584473,28.60561561584473,28.60561561584473,0.0,0.0,1.0,0.0,53.94732698092753,49.21328379160842,-0.07118498013001684,-0.002063928821112171,-1.8338508239548084,-2.16307629327731,8.621004041127536,0.0,0.2052546649792859,-7.629394502828291e-07,-0.5552676823537546,0.555266156474854,-0.2776342226466042,0.27763269676770364,0.271728515625,74.41861717887261,11.737010571063635,0.27763345970715303,4,-0.2593774795532262,-1.1116161346435582,-2.4356760978698766,-2.5369567871093786,-2.6431770324707067,0,-0.08635572630012811,1.0,28.60561561584473,1.1666773907112575,28.65502166748047,1.9999871313120914,28.60561561584473,-0.08635572630012811
586,2002-04-02,28.630319595336914,28.72912979125977,28.407995223999023,28.580913543701172,1681122.0,0.0008636059375173311,1.6000015442464774,100.0,45.31249245974095,48.90890063275889,-0.10282983639325138,0.002545779134415227,-1.787772726266823,-2.1287384219227192,8.479485724602688,0.32113456726074574,0.07243728594364285,0.006176280975342507,-0.524695798670777,0.537048360621462,-0.259259758847719,0.271612320798404,0.20453605651855966,62.963132428134784,-0.3430388317279238,0.26543603982306035,4,-0.28408145904541016,-0.4569988250732422,-2.4603800773620605,-2.5616607666015625,-2.2726402282714844,1,-0.07592755034081733,1.0,28.60561561584473,1.0,28.60561561584473,1.1666773907112575,28.65502166748047,-0.07592755034081733
587,2002-04-03,29.050262451171875,29.099668502807614,28.18567276000977,28.18567276000977,2596005.0,0.01466776696070693,-1.1142878573287986,17.499671852681086,52.054746706577326,48.95324823318774,-0.48899990031453555,-0.3415208745933853,-2.095554509360092,-2.4992198423634626,8.54490457277463,0.9139957427978445,0.003873573898932392,0.36683292388915945,-0.061861547273860396,0.7955273950521793,0.15248568830764953,0.5811801594706694,-1.2351303100585938,94.5944987134731,31.607439331942757,0.21434723558151061,4,-0.5928621292114258,-0.5681591033935547,-2.7197556495666504,-2.9816036224365234,-2.8160972595214844,2,-0.08928569552661514,1.6000015442464774,28.630319595336914,1.0,28.60561561584473,1.0,28.60561561584473,-0.08928569552661514
588,2002-04-04,28.407995223999023,29.050262451171875,28.309185028076172,28.70442771911621,1625563.0,-0.02210882701154193,-1.9999922787673825,-0.3428591598388698,42.22222412870108,48.22969751221726,0.13665792954534695,0.2698331922901609,-1.3637968172850314,-1.8442503621186717,7.6636160015133195,0.7410774230957031,-0.0500537759643187,-0.24702625274658274,-0.6692970050238429,0.17524449953067744,-0.4581616288852146,-0.03589087660795087,-0.5671723556518558,24.324234083268266,-37.73756815678016,0.21113537613863026,4,0.04940509796142578,0.07410812377929688,-1.8551650047302246,-2.289931297302246,-1.9762077331542933,3,-0.05565218302090169,-1.1142878573287986,29.050262451171875,1.6000015442464774,28.630319595336914,1.0,28.60561561584473,-0.05565218302090169
589,2002-04-05,28.16097068786621,28.35858917236328,27.81513214111328,28.259780883789066,1302204.0,-0.008695599044741043,2.6667202872346585,0.3333311885520272,36.73470030924378,46.6826775429925,0.38549610026960224,0.46686339528640985,-1.0442344014050988,-1.5968751028687436,6.990748772796844,0.5928630828857422,-0.04923234249729802,-0.4471158981323242,-0.8699639656346534,-0.024267830629995046,-0.6585399318834888,-0.23569186438115963,0.9386978149414027,26.923219697475968,-33.730661373296115,0.21142403375116395,4,0.2964296340942383,0.3334836959838867,-1.4142251014709473,-1.9070425033569336,-1.1610240936279297,4,-0.055263183026211804,-1.9999922787673825,28.407995223999023,-1.1142878573287986,29.050262451171875,1.6000015442464774,28.630319595336914,-0.055263183026211804
590,2002-04-08,27.81513214111328,28.259780883789066,27.691619873046875,28.16097068786621,945598.0,-0.012280775069374417,1.0909068574978185,3.500028954733973,34.615381759894476,43.970190296385326,0.7307270024449899,0.7807458811564203,-0.6482900918315408,-1.2495378420241678,6.341509254664178,0.568161010742191,-0.08305762140343376,-0.747254562377929,-1.2943344714462413,-0.2001746533096167,-1.020794516912087,-0.47371460784377106,1.258845634460446,8.771875165092414,-52.65756260223557,0.2735399545341567,4,0.5805120468139648,0.6793222427368164,-1.0189814567565918,-1.5117988586425781,-0.5928611755371094,0,-0.05506214710960755,2.6667202872346585,28.16097068786621,-1.9999922787673825,28.407995223999023,-1.1142878573287986,29.050262451171875,-0.05506214710960755
591,2002-04-09,28.38329315185547,28.506805419921875,27.81513214111328,28.06215858459473,1366220.0,0.020426327937604682,1.434787279398682,-0.9285678831231042,47.96749294416601,44.55342090241585,0.1600324099229944,0.21792113760503184,-1.1435793538348307,-1.7915818988821144,6.042948195477636,0.6916732788085938,-0.07612024098760628,-0.17538814544677805,-0.7264514214542146,0.3756751305606585,-0.45091978345049455,0.10014349255693844,0.6353903076171861,49.12282602953321,-12.959697820521924,0.27553163800371805,4,0.012351036071777344,0.1111612319946289,-1.5377373695373535,-2.03055477142334,-1.210428237915039,1,-0.08529153243527665,1.0909068574978185,27.81513214111328,2.6667202872346585,28.16097068786621,-1.9999922787673825,28.407995223999023,-0.08529153243527665
592,2002-04-10,29.099668502807614,29.099668502807614,27.91394424438477,27.91394424438477,2214260.0,0.02523933171247661,1.0,3.6922971841275496,56.75676521684683,46.30417164946966,-0.5351704341257211,-0.4987324816248666,-1.7780524977345529,-2.486875766319418,5.659363855295791,1.1857242584228445,-0.05144384930542145,0.5249305725097635,-0.07006802338748841,1.1199291684070154,0.22743127456113754,0.8224298704583894,-1.4080486297607386,100.0,36.90704750449166,0.2974992979486258,4,-0.7040243148803675,-0.605214118957516,-2.1305994987487757,-2.623416900634762,-1.6056690216064418,2,-0.09422750418884085,1.434787279398682,28.38329315185547,1.0909068574978185,27.81513214111328,2.6667202872346585,28.16097068786621,-0.09422750418884085
593,2002-04-11,28.284482955932614,29.56901741027832,28.21037483215332,28.902048110961914,3510645.0,-0.02801356815443956,-2.548382276021819,-0.5208337019694075,48.55492258226912,46.46289478759635,0.24800733668226016,0.2761353485185616,-0.9070648933436694,-1.6448798003963638,5.4750519832772335,1.358642578125,-0.09701780230686907,-0.25567131042480895,-0.8325597904056394,0.32121716955602153,-0.5441155504152242,0.03277292956560629,-0.5647021102905221,31.57898479828732,-31.799913942011674,0.2884442399904151,4,0.345835685729984,0.345835685729984,-1.3154139518737757,-1.808231353759762,-0.6916732788085902,3,-0.07248913715257332,1.0,29.099668502807614,1.434787279398682,28.38329315185547,1.0909068574978185,27.81513214111328,-0.07248913715257332
594,2002-04-12,28.70442771911621,28.70442771911621,28.012754440307614,28.16097068786621,1767928.0,0.014847178357047408,1.545457097933526,-0.8799995058403443,54.301084419323196,46.5022011696403,-0.17483240317917748,-0.15568233747934812,-1.2731409056236558,-2.045555177887021,5.314473153366301,0.6916732788085973,-0.07791324179328996,0.1667436599731431,-0.4067052090213714,0.7401925289676576,-0.11998077452411238,0.4534680944703986,-0.9106774108886704,53.94743659688081,-10.172661769260138,0.2867244344972572,4,-0.07410907745361328,-0.07410907745361328,-1.5871434211730957,-2.079960823059082,-1.1610240936279297,4,-0.07917385605141247,-2.548382276021819,28.284482955932614,1.0,29.099668502807614,1.434787279398682,28.38329315185547,-0.07917385605141247
595,2002-04-15,28.506805419921875,28.72912979125977,28.259780883789066,28.284482955932614,1062448.0,-0.006884732248562675,-2.454567150769062,0.4090893137915609,50.0,47.023035340780204,0.008157527954626431,0.019598115909893465,-1.003722975159416,-1.8256727224579095,5.502997659927877,0.4693489074707031,-0.062432554836608034,-0.01605701446533203,-0.5757652381128331,0.543651209182169,-0.2959111262890808,0.2637970973584167,-0.642044427612305,39.436631971820724,-22.262504688273346,0.27985411182374975,4,0.12351322174072266,0.12351322174072266,-1.0498604774475098,-1.882338523864746,-0.6916732788085938,0,-0.052859617325992314,1.545457097933526,28.70442771911621,-2.548382276021819,28.284482955932614,1.0,29.099668502807614,-0.052859617325992314
596,2002-04-16,29.00085830688477,29.050262451171875,28.60561561584473,28.65502166748047,1355691.0,0.017331050592488628,1.0000085791988584,1.5555631815101016,53.960402284110195,47.23477484939497,-0.47808243775394743,-0.467283837946578,-1.3877008902282846,-2.2868724064393824,5.853838939055512,0.54345703125,-0.050786841302784325,0.4582337379455588,-0.14033812029719073,1.0568055961883083,0.15894780882418402,0.7575196670669335,-1.0679270578564477,65.67166243150284,6.814323377577686,0.2992859291213748,4,-0.3705396652221715,-0.3705396652221715,-1.3895220756530797,-2.3763914108276403,-1.7785873413085973,1,-0.06132878284110521,-2.454567150769062,28.506805419921875,1.545457097933526,28.70442771911621,-2.548382276021819,28.284482955932614,-0.06132878284110521
597,2002-04-17,28.679723739624023,29.14907455444336,28.48210334777832,29.00085830688477,1336055.0,-0.011073278034136935,1.1599960467350046,-0.9285730043349261,50.2347365082242,48.125054002675306,-0.24030712942554544,-0.13969255047765827,-0.9571571118812514,-1.9300797562130683,6.180927245203184,0.6669712066650391,-0.06344052460421068,0.12845325469970703,-0.47292891014750893,0.729835419546923,-0.17223782772390095,0.429144337123315,-0.6813490441457013,42.85710784013347,-12.888146908992645,0.30069108242360826,4,-0.04940509796142578,-0.04940509796142578,-1.068387508392334,-2.0552568435668945,-2.0503158569335938,2,-0.05254091145939843,1.0000085791988584,29.00085830688477,-2.454567150769062,28.506805419921875,1.545457097933526,28.70442771911621,-0.05254091145939843
598,2002-04-18,27.91394424438477,28.827939987182614,27.79043006896973,28.407995223999023,2522691.0,-0.02670107641871211,-1.7999969115069607,1.5384546853005356,44.214891722350536,48.9561863819094,0.5006723118089411,0.6025023859658241,-0.1292254262086452,-1.1240556812720044,6.328524856483478,1.0375099182128835,-0.07976412926702636,-0.6027426719665492,-1.2672089466250718,0.06172360269197341,-0.9349758092958105,-0.2705095346372879,1.6550731658935511,9.090985665170642,-42.462548637133246,0.33223313732926174,4,0.7163743972778285,0.7163743972778285,-0.29643249511719105,-1.2894773483276403,-1.2598323822021555,3,-0.015044264597901646,1.1599960467350046,28.679723739624023,1.0000085791988584,29.00085830688477,-2.454567150769062,28.506805419921875,-0.015044264597901646
599,2002-04-19,27.83983612060547,28.16097068786621,27.592809677124023,27.66691780090332,1327157.0,-0.002654878261935667,-2.5384606247067416,-0.3500009651578058,43.67348289429933,49.96264206350993,0.5860683463923735,0.666009673893253,0.027364205400591146,-1.0191916445552032,6.582099362649798,0.5681610107421875,-0.14868638768137998,-0.6484428405761733,-1.377879706374241,0.08099402522189436,-1.0131612734752053,-0.28372440767714124,1.69360954284668,15.873033381499171,-31.43377409650597,0.36471843289903366,4,0.7410774230957031,0.7410774230957031,-0.21614885330200195,-1.2153692245483398,-1.3833465576171875,4,-0.00887312850590416,-1.7999969115069607,27.91394424438477,1.1599960467350046,28.679723739624023,1.0000085791988584,29.00085830688477,-0.00887312850590416
600,2002-04-22,27.617511749267575,28.136266708374023,27.37048530578613,28.136266708374023,1316498.0,-0.0079858362087607,1.9523820028899639,-3.0000000000000204,41.89722813522854,49.28816819585021,0.8687730462617189,0.8789214872723612,0.3010255183805306,-0.7647253651376751,6.749426408495079,0.7657814025878942,-0.15415129428278362,-0.8361835479736364,-1.660755076244854,-0.011612019702418763,-1.248469312109247,-0.4238977838380258,1.8383084747314484,13.888897825506438,-30.138839564453356,0.4122857641356088,4,0.852239608764652,0.852239608764652,0.23467493057251332,-0.9930448532104457,-1.408048629760735,0,-0.002683374391295734,-2.5384606247067416,27.83983612060547,-1.7999969115069607,27.91394424438477,1.1599960467350046,28.679723739624023,-0.002683374391295734
601,2002-04-23,27.98805046081543,28.136266708374023,27.44459342956543,27.66691780090332,1303666.0,0.013416802893464252,1.2400009883193013,-0.6190449927751202,41.434268095619124,47.5856685157138,0.48754357392732217,0.49279198743717245,-7.030010775110895e-05,-1.1069520614499524,6.661246556218137,0.6916732788085938,-0.11389517932897775,-0.4397070884704597,-1.2894947483934693,0.41008057145254995,-0.8646009184319645,-0.014813258508954874,1.342649668090818,34.72219094406084,-2.7890155317604197,0.42489382996150504,4,0.4817008972167969,0.4817008972167969,-0.1358637809753418,-1.3635835647583008,-1.6550731658935547,1,-0.0061782909797251095,1.9523820028899639,27.617511749267575,-2.5384606247067416,27.83983612060547,-1.7999969115069607,27.91394424438477,-0.0061782909797251095
602,2002-04-24,26.135356903076172,27.91394424438477,25.88833045959473,27.91394424438477,4971524.0,-0.06619587742751554,1.277778254397884,-5.538481641186474,34.66668039332012,46.042530494719465,2.09594015505796,2.2671700559090695,1.913118444510058,0.7371407881979692,7.219188589554415,2.0997200012206996,-0.08221657973404106,-2.1688877105712905,-3.4946263442988936,-0.8431490768436873,-2.831757027435092,-1.506018393707489,3.077730336442869,8.403376066213154,-29.504573305625286,0.6628693168638017,4,1.383345603942871,1.5933170318603516,1.8341670036315918,0.48910999298095703,0.09880828857421875,2,0.04158787907625894,1.2400009883193013,27.98805046081543,1.9523820028899639,27.617511749267575,-2.5384606247067416,27.83983612060547,0.04158787907625894
603,2002-04-25,26.03654670715332,26.03654670715332,25.32016944885254,25.987140655517575,3054066.0,-0.003780709645148206,27.99957533876385,-0.0277782543978949,35.374157163499675,43.93953857740574,2.058858115776811,2.276468155253575,2.0335012338764287,0.8144610379293624,8.295290002957104,0.8151874542236328,-0.14101442770403594,-2.1367741584777846,-3.79271132937334,-0.48083698758222937,-2.9647427439255623,-1.308805573030007,2.9105599899717767,25.217436843610642,-13.498376391837311,0.8279685854477777,4,1.198075294494629,1.4080467224121094,1.8650450706481934,0.5879201889038086,1.1363182067871094,3,0.02277034593739824,1.277778254397884,26.135356903076172,1.2400009883193013,27.98805046081543,1.9523820028899639,27.617511749267575,0.02277034593739824
604,2002-04-26,26.55529975891113,26.802326202392575,25.715412139892575,25.715412139892575,3762929.0,0.019924034381075817,-1.5882368971460883,16.999691155463395,41.528242185445826,42.998232153566384,1.344589805602439,1.6824973110252124,1.5212918078444737,0.284905009413869,9.01889656869893,1.0869140625,-0.2916296473889872,-1.5155053138732946,-3.3070663142801315,0.2760556865335424,-2.411285814076713,-0.6197248136698761,2.0291132133867116,43.859646746308236,1.300106533583012,0.8957805002034179,4,0.67932224273682,0.8892936706543004,1.4574542045593297,0.06916713714599965,0.32113456726074574,4,0.003720993706287423,27.99957533876385,26.03654670715332,1.277778254397884,26.135356903076172,1.2400009883193013,27.98805046081543,0.003720993706287423
605,2002-04-29,26.135356903076172,26.678813934326172,25.76481628417969,26.678813934326172,2714634.0,-0.01581390003681049,2.3636427448337693,-0.6470592242865221,34.57627100899174,40.844439789664335,1.5564434582681557,2.010990203342409,1.9533861429591646,0.7084537641420425,9.78160773240103,0.9139976501464808,-0.36611141040441453,-1.811935234069825,-3.780148946343086,0.15627847820343632,-2.7960420902064556,-0.8278283779331943,2.1226317168771374,28.94741832752434,-12.253902837522922,0.9841068561366302,4,1.0992650985717773,1.3092365264892578,1.877397060394287,0.48910999298095703,-0.17291831970214844,0,0.012287288101824778,-1.5882368971460883,26.55529975891113,27.99957533876385,26.03654670715332,1.277778254397884,26.135356903076172,0.012287288101824778
606,2002-04-30,26.45648956298828,26.604705810546875,26.135356903076172,26.20946311950684,2135426.0,0.012287288101824778,-1.3750138742103764,-0.45454641172506083,30.824360955940506,38.68773139496616,0.9347339400130892,1.600719119044058,1.6507761809186157,0.3971697112932162,10.300819106078567,0.4693489074707031,-0.5087958402683768,-1.3821110725402832,-3.4299879570800265,0.66576581199946,-2.406049514810153,-0.35817263027041335,1.5077171398549503,43.80951330443377,9.630846710431832,1.023938442269871,4,0.6175651550292969,0.9881038665771484,1.5562644004821777,0.16797733306884766,-0.444646835327152,1,-0.009337083171722993,2.3636427448337693,26.135356903076172,-1.5882368971460883,26.55529975891113,27.99957533876385,26.03654670715332,-0.009337083171722993
607,2002-05-01,26.45648956298828,26.45648956298828,26.45648956298828,26.45648956298828,0.0,0.0,1.0,0.0,34.95933632411425,37.65933635071768,0.655093319909561,1.4719020016173516,1.6935715721891569,0.4055405862669801,11.438016178450523,0.0,-0.6266480457758732,-1.252422428131105,-3.305726441265456,0.8008815850032462,-2.2790744346982805,-0.22577042156392935,1.24331341445588,76.66666237708766,40.41760237599367,1.026652006567175,5,0.28408050537109375,0.9881038665771484,1.5315618515014648,0.16797733306884766,0.0,2,-0.004668505538966028,-1.3750138742103764,26.45648956298828,2.3636427448337693,26.135356903076172,-1.5882368971460883,26.55529975891113,-0.004668505538966028
608,2002-05-02,26.82702827453613,26.99994659423828,26.45648956298828,26.45648956298828,1246902.0,0.01400558871068891,-1.9333347060004427,100.0,34.42620668267875,36.631861216093164,0.12757776305704382,1.0296384135358743,1.3503109321812126,0.04561239700017339,12.342936094316725,0.54345703125,-0.8138695117618298,-0.8028353691101096,-2.8645312069809563,1.2588604687607372,-1.8336832880455312,0.22801254982531205,0.6348113500488708,86.53844440550799,50.35822797426461,1.0308479189354234,5,-0.09881019592284801,0.6175651550293004,1.1239690780639684,-0.20256137847900035,-0.4199428558349574,3,-0.022099469118183168,1.0,26.45648956298828,-1.3750138742103764,26.45648956298828,2.3636427448337693,26.135356903076172,-0.022099469118183168
609,2002-05-03,26.604705810546875,26.82702827453613,26.382381439208984,26.382381439208984,1651210.0,-0.008287256483055172,-2.999982841749423,0.6000030885010018,34.28570528133726,35.78613645454969,0.1746369819451239,1.190425123423637,1.6130213090451342,0.2805157432932006,12.593471995701492,0.4446468353271449,-0.9786886042357992,-0.9473445892333991,-3.041852549511397,1.1471633710445985,-1.9945985693723962,0.09990939090559792,0.6429667964648793,68.00007412394751,30.90031108954915,1.0472539801389984,5,0.12351226806640625,0.8398876190185547,1.3462915420532227,0.019761085510253906,-0.22232437133789062,4,0.02135558676872562,-1.9333347060004427,26.82702827453613,1.0,26.45648956298828,-1.3750138742103764,26.45648956298828,0.02135558676872562
610,2002-05-06,26.28357124328613,26.48119163513184,25.86362648010254,26.382381439208984,984165.0,-0.012070592681894587,3.166676318244624,-0.4444415847360363,26.89072576864588,34.17018730710822,0.32034035062408606,1.4661037790345652,1.9604958344297998,0.6144637038255034,12.8888363849,0.7410793304443359,-1.0646101305452298,-1.1919011116027853,-3.3567212941472953,0.9729190709417246,-2.2743112028750403,-0.10949102033053038,0.7713510479097039,36.95655457995567,3.3275635182111785,1.0824100912722554,5,0.3334856033325231,1.1610221862793004,1.6365475654602086,0.34089565277099965,0.12351417541504262,0,0.022556412802434034,-2.999982841749423,26.604705810546875,-1.9333347060004427,26.82702827453613,1.0,26.45648956298828,0.022556412802434034
611,2002-05-07,25.962438583374023,26.55529975891113,25.78951835632324,26.55529975891113,1275547.0,-0.012217999484911535,1.5833413763150586,5.999999999999749,26.890734492603144,33.30619331813967,0.3619902040855827,1.6828537576523104,2.2705364294420427,0.9253732134564245,13.65257570109054,0.7657814025878906,-1.1605018788788684,-1.391991043090819,-3.6130731056201384,0.8290910194385006,-2.5025320743554786,-0.28145001182615914,0.9190084235874814,14.285871862064218,-17.4249999290617,1.11054103126466,5,0.19761943817138672,1.4821548461914062,1.9576802253723145,0.6620283126831055,0.4940509796142578,1,0.0,3.166676318244624,26.28357124328613,-2.999982841749423,26.604705810546875,-1.9333347060004427,26.82702827453613,0.0
612,2002-05-08,26.35767936706543,26.45648956298828,25.61660194396973,26.28357124328613,1449654.0,0.015223561624311932,5.181814353099704,-0.12500080429817617,35.87441151388212,33.36177713484883,0.001790644394546348,1.1295710446655605,1.8653821836393476,0.5232870933526428,14.658305024947454,0.8398876190185511,-1.2265676050970526,-0.859650802612304,-2.962503670975135,1.243202065750527,-1.9110772367937194,0.19177563156911148,0.3676398840851789,53.571423647160735,18.21444738371246,1.0514264341814161,5,-0.04940509796142578,1.0869140625,1.9021000862121582,0.2667875289916992,-0.4693489074706996,2,-0.01312090622956863,1.5833413763150586,25.962438583374023,3.166676318244624,26.28357124328613,-2.999982841749423,26.604705810546875,-0.01312090622956863
613,2002-05-09,26.23416519165039,26.43178749084473,26.08595085144043,26.135356903076172,1005331.0,-0.0046860792900217385,-2.5000096515780688,1.3332990168321799,35.555522001459124,32.6981415588503,0.17465142222686936,1.1505964433228542,1.9518597134314533,0.6608618868039713,15.088040077589627,0.3458366394043004,-1.3331778174722686,-0.8806490898132324,-2.964272529956567,1.202974350330102,-1.9224608098848996,0.1611626302584348,0.3506390792704117,51.02030847194822,12.653517951924009,1.0418117200716672,5,0.07410907745361328,1.210428237915039,2.235586643218994,0.3903017044067383,-1.2845344543456996,3,0.008474612007423499,5.181814353099704,26.35767936706543,1.5833413763150586,25.962438583374023,3.166676318244624,26.28357124328613,0.008474612007423499
614,2002-05-10,26.43178749084473,26.58000373840332,26.03654670715332,26.08595085144043,1507630.0,0.007533012685962515,-1.4444539768876383,3.5000772141147762,39.285708130377564,33.2214123501154,-0.04730857877068573,0.8158109001614271,1.7243080687426868,0.4781976941866013,15.76555717238094,0.54345703125,-1.226110473328898,-0.569394779205318,-2.5323931075781907,1.3936035491675547,-1.5508939433917526,0.41210438498111657,-1.111618041992191,84.61532369827788,41.36966967330857,0.9814991641864359,5,-0.12351322174072621,1.0128059387206996,2.0379643440246547,0.1926794052123988,-0.7904834747314489,4,-0.0009345592745898523,-2.5000096515780688,26.23416519165039,5.181814353099704,26.35767936706543,1.5833413763150586,25.962438583374023,-0.0009345592745898523
615,2002-05-13,26.99994659423828,27.09875869750977,26.20946311950684,26.20946311950684,1248985.0,0.021495296282566745,-1.250004222555221,2.2857134978325035,41.379302311417476,34.39418361183506,-0.5363289025771429,0.13594337368392928,1.1314082565539145,-0.0672089283424242,16.140040931346608,0.8892955780029297,-1.0996689042241385,0.07410726547241353,-1.7567993755182485,1.9050139064630756,-0.8413460550229175,0.9895605859677445,-1.654580459594726,93.33322180427398,46.98487897339052,0.9154533204953306,5,-0.6422662734985316,0.44464683532714844,1.4759807586669922,-0.25937747955322266,-1.2845344543457067,0,-0.022872828761857034,-1.4444539768876383,26.43178749084473,-2.5000096515780688,26.23416519165039,5.181814353099704,26.35767936706543,-0.022872828761857034
616,2002-05-14,27.222270965576172,27.419891357421875,26.876434326171875,27.09875869750977,4295777.0,0.008234252262755648,1.0952436979733506,0.15624901976396743,63.25301989385607,37.53792623069526,-0.7136518129951952,-0.23869850145210592,0.8943800627251193,-0.2652570257628639,15.927150890219366,0.54345703125,-1.0543097445156064,0.38536100387573313,-1.173791273709952,1.9445132814614183,-0.39421513491711124,1.1649371426685775,-1.8067691284179688,89.04111617516865,36.3276699041016,0.7795761387928429,5,-0.7040243148803711,0.2223224639892578,1.2227783203125,-0.4817018508911133,-1.0869140625,1,-0.029945537898209862,-1.250004222555221,26.99994659423828,-1.4444539768876383,26.43178749084473,-2.5000096515780688,26.23416519165039,-0.029945537898209862
617,2002-05-15,27.17286491394043,27.51870155334473,27.09875869750977,27.222270965576172,1164575.0,-0.0018149129328048907,-3.2500361937671034,-0.40000926555069405,64.02438220571679,40.826612399921714,-0.6168050922650856,-0.32461388292906435,0.9409468309547933,-0.1916155364621659,15.867065961042332,0.41994285583496094,-0.9112055713931504,0.41129789352417134,-0.8986166959880535,1.7212124830363962,-0.24365940123194108,1.0662551882802838,-1.6370997055664063,76.66663234998875,19.629319481413027,0.6549572947561124,5,-0.6052131652831996,0.271728515625,1.2721843719482422,-0.4322957992553711,-1.753885269165039,2,-0.02636362979100626,1.0952436979733506,27.222270965576172,-1.250004222555221,26.99994659423828,-1.4444539768876383,26.43178749084473,-0.02636362979100626
618,2002-05-16,27.493999481201172,27.592809677124023,26.950542449951172,26.950542449951172,1357692.0,0.011818207917266399,-1.3636357255166218,-10.999806972165386,62.179500187834265,43.92592294508805,-0.9313183830980201,-0.7155071990022392,0.5848097974136124,-0.4883733800190271,16.69730880106382,0.6422672271728516,-0.7503944465836518,0.7534296989440925,-0.49050958407362444,1.9973689819618095,0.13146005743523403,1.375399340452951,-1.7995993652294935,93.65080337774073,33.50299619142991,0.6219696415088583,5,-0.8892936706542969,-0.04940605163574219,0.9510498046875,-0.7534303665161133,-2.6678810119628906,3,-0.05840070749635051,-3.2500361937671034,27.17286491394043,1.0952436979733506,27.222270965576172,-1.250004222555221,26.99994659423828,-0.05840070749635051
619,2002-05-17,27.592809677124023,27.765727996826172,27.197568893432614,27.197568893432614,1195977.0,0.003593882221115674,-1.8750024128944744,0.72727145103325,70.62935703629475,48.785770863715705,-0.9780818419927151,-0.8788310105734851,0.4474418645373035,-0.5785508736205394,17.19638671634103,0.5681591033935582,-0.6287940894339883,0.864591217041017,-0.3375957127097955,2.0667781467918296,0.26349775216561255,1.4656846819164215,-1.7085686050371116,88.88888888888886,23.77020950968,0.6010934648754062,5,-0.9016447067260742,-0.3581876754760742,1.0375089645385742,-0.7657814025878906,-2.8160972595214844,4,-0.09579230860316035,-1.3636357255166218,27.493999481201172,-3.2500361937671034,27.17286491394043,1.0952436979733506,27.222270965576172,-0.09579230860316035
620,2002-05-20,27.54340362548828,27.963348388671875,27.39518928527832,27.889240264892575,613560.0,-0.001790540804429308,1.299993050890644,-0.8750024128944914,66.66664716858628,53.20531671660271,-0.8171021401497605,-0.8804001977179965,0.46886649732054053,-0.5207117725445123,17.486380926126046,0.5681591033935547,-0.5264147041748259,0.8188905715942383,-0.37216057104451394,2.0099417142329905,0.2233650002748604,1.4144161429136162,-1.4333841224326598,61.36357255166217,-6.184106505649652,0.5955255713193762,5,-0.7534284591674805,-0.30878162384033203,1.0869150161743164,-0.7163753509521484,-1.358642578125,0,-0.06905826292342543,-1.8750024128944744,27.592809677124023,-1.3636357255166218,27.493999481201172,-3.2500361937671034,27.17286491394043,-0.06905826292342543
621,2002-05-21,27.81513214111328,27.864538192749023,27.222270965576172,27.222270965576172,4120994.0,0.009865466131917966,-1.1666698838593443,-1.7142809869952416,69.23074846358116,56.91157637768038,-0.8922145637041901,-1.228745989037666,0.18049711814093428,-0.7823415366834077,17.7103066082786,0.6422672271728516,-0.3924310547566279,1.0992650032043443,-0.055112622984260895,2.2536426293929495,0.5220761901100417,1.6764538162986469,-1.445646594071384,85.36578016655304,18.187894308736333,0.5771888130943034,5,-0.8151845932006836,-0.580510139465332,0.8151865005493164,-0.9881038665771484,-1.7538833618164062,1,-0.07548840647487454,1.299993050890644,27.54340362548828,-1.8750024128944744,27.592809677124023,-1.3636357255166218,27.493999481201172,-0.07548840647487454
622,2002-05-22,27.222270965576172,27.864538192749023,26.777624130249023,27.79043006896973,1424600.0,-0.021314339710103547,2.0344820241382156,-0.9583341376315088,55.263169925759286,59.101315035935954,-0.18306481698394705,-0.5800186852184552,0.7391325220664982,-0.1720769155036841,16.41742549433987,1.0869140625,-0.18752406041112124,0.45205812454223704,-0.6895174430263538,1.5936336921108278,-0.11872965924205658,1.0228459083265307,-0.6296446207060775,37.50002010742189,-26.10408813698173,0.570787783784295,5,-0.22232341766357422,0.012351036071777344,1.4080476760864258,-0.39524269104003906,-0.54345703125,2,-0.03992738386427985,-1.1666698838593443,27.81513214111328,1.299993050890644,27.54340362548828,-1.8750024128944744,27.592809677124023,-0.03992738386427985
623,2002-05-23,26.62940788269043,27.197568893432614,26.382381439208984,27.17286491394043,1206939.0,-0.02177860486494476,1.7499935656560668,0.9565226148872469,50.2993945530581,60.32505797178934,0.5272001722999349,0.06275487510145439,1.28380418065138,0.4148028953255469,14.765035056256192,0.8398895263671875,0.04103392962408137,-0.17044801712036062,-1.2614794952564488,0.9205834610157275,-0.7159637561884047,0.37506772194768345,1.3339405059814453,15.625022620831434,-45.464029238717174,0.5455157390680441,5,0.4569978713989258,0.44464683532714844,2.000910758972168,0.19762039184570312,0.271728515625,3,-0.04545456824452476,2.0344820241382156,27.222270965576172,-1.1666698838593443,27.81513214111328,1.299993050890644,27.54340362548828,-0.04545456824452476
624,2002-05-24,26.654111862182614,27.02465057373047,26.28357124328613,26.62940788269043,1340461.0,0.0009276954110661872,-1.0689638646602022,-0.04545709793350649,54.838725746593944,61.82054946458673,0.6004982127331324,0.048310096665520774,1.21736951202654,0.37473221983632854,14.244964393701629,0.7410793304443395,0.1808419430159809,-0.1506846427917523,-1.237941590751582,0.9365723051680774,-0.6943131167716672,0.39294383118816256,1.2776171875000024,22.058915369478555,-40.344340717698884,0.5436284739799156,5,0.46934795379639027,0.08645820617676137,1.976206779479984,0.17291641235351918,-0.17292022705077414,4,-0.06858204101476462,1.7499935656560668,26.62940788269043,2.0344820241382156,27.222270965576172,-1.1666698838593443,27.81513214111328,-0.06858204101476462
625,2002-05-27,26.45648956298828,27.074054718017575,26.16005897521973,26.678813934326172,1676786.0,-0.007414326923221304,-1.2424238170110833,-8.999536751082209,56.66664092922461,61.08872957962768,0.7967063393649454,0.28588170491234877,1.3685115889010788,0.5659378296076483,13.753597523619348,0.9139957427978445,0.33811848007612966,-0.36436357498168803,-1.4189893227879757,0.6902621728245997,-0.8916764488848301,0.16294929892145404,1.409313174438477,17.391270290654433,-48.987684500064745,0.5273128739031433,5,0.6052141189575195,0.271728515625,2.1244239807128906,0.3828897476196289,-0.9139957427978516,0,-0.06349206463640933,-1.0689638646602022,26.654111862182614,1.7499935656560668,26.62940788269043,2.0344820241382156,27.222270965576172,-0.06349206463640933
626,2002-05-28,26.20946311950684,27.02465057373047,25.987140655517575,26.23416519165039,1415190.0,-0.009337083171722993,-3.4210782979034158,0.111108251402671,47.91666219836271,59.29898291214389,0.9889568947164094,0.5412002751577631,1.571599951800291,0.8093847230709486,13.314700653384005,1.0375099182128942,0.45773422071425074,-0.5990386962890604,-1.6771563843683523,0.4790789917902316,-1.1380975403287081,-0.0599798522494126,1.5539949921874978,11.84205580226329,-53.837179222904226,0.5390588440396461,5,0.7657814025878871,0.5187549591064418,2.260288238525387,1.0869150161743129,-1.5068588256836009,1,-0.0009424867663608838,-1.2424238170110833,26.45648956298828,-1.0689638646602022,26.654111862182614,1.7499935656560668,26.62940788269043,-0.0009424867663608838
627,2002-05-29,26.332977294921875,26.505895614624023,25.93773460388184,25.93773460388184,1629471.0,0.004712579378366222,-1.8749981903378856,-16.000386070575857,51.388909740974206,58.10002841804833,0.8200083436042149,0.43000500887412585,1.4078624685727732,0.6861283508856069,12.87482967560447,0.568161010742184,0.5303010697826451,-0.4693489074707031,-1.557326508751121,0.6186286938097147,-1.0133377081109103,0.07463989316950403,1.2883754202783209,31.37259354807443,-34.66712774051334,0.5439888006402083,5,0.6175642013549805,0.30878162384033203,2.1367740631103516,0.9634008407592773,-0.7904834747314453,2,-0.01031894390754673,-3.4210782979034158,26.20946311950684,-1.2424238170110833,26.45648956298828,-1.0689638646602022,26.654111862182614,-0.01031894390754673
628,2002-05-30,26.23416519165039,26.48119163513184,25.591899871826172,26.48119163513184,1659405.0,-0.003752409086326125,6.199972203562399,-0.6249993967792986,47.14284217312863,55.49041565547432,0.8060882717309283,0.5081785374274048,1.4612883059861375,0.778709809926422,13.407372825610864,0.8892917633056676,0.4535586884985108,-0.538517856597899,-1.6555793117442015,0.5785435985484035,-1.0970485841710484,0.020012870975250507,1.2188257124179707,43.33321322496137,-19.515900080900295,0.558530727573151,5,0.5434589385986328,0.4075937271118164,1.3895230293273926,1.1239690780639648,-0.444646835327152,3,0.016949224014846997,-1.8749981903378856,26.332977294921875,-3.4210782979034158,26.20946311950684,-1.2424238170110833,26.45648956298828,0.016949224014846997
629,2002-05-31,27.17286491394043,27.17286491394043,25.838924407958984,26.23416519165039,3638110.0,0.03578157396785775,1.8421026965410883,-3.799996911506898,52.25806033814989,53.88946156320362,-0.2217661908675197,-0.4066213761055337,0.4935451947411842,-0.16516404785475203,13.418442225198346,1.3339405059814453,0.39578201328991014,0.3717739105224602,-0.7561458173164581,1.4996936383613786,-0.19218595339699718,0.9357337744419176,0.05679506625886788,100.0,39.312967777790746,0.5639598639194584,5,-0.44464588165283203,-0.39524078369140625,0.16674280166625977,0.18526935577392578,-1.1116161346435547,4,-0.009999995086480418,6.199972203562399,26.23416519165039,-1.8749981903378856,26.332977294921875,-3.4210782979034158,26.20946311950684,-0.009999995086480418
630,2002-06-03,26.876434326171875,27.321081161499023,26.62940788269043,26.97524452209473,1508946.0,-0.010909066405304868,-1.3333322609392242,-0.10526283706763981,45.569626439056506,51.26044800492309,-0.03340785030881577,-0.06692912689851482,0.7600744677615836,0.13772678714836317,12.759129250864653,0.6916732788085938,0.3142801979500902,0.04570016860962056,-1.055804965911058,1.1472053031302991,-0.5050523986507187,0.5964527358699598,-1.2845344543457031,74.2857016795924,16.475364592250727,0.5507525672603389,6,-0.14821529388427734,-0.09881019592285156,0.46317338943481445,0.5681591033935547,-1.5315608978271449,0,-0.014705919923877486,1.8421026965410883,27.17286491394043,6.199972203562399,26.23416519165039,-1.8749981903378856,26.332977294921875,-0.014705919923877486
631,2002-06-04,25.962438583374023,26.82702827453613,25.962438583374023,26.505895614624023,1425463.0,-0.034007328937522674,-2.181814353099717,5.500009651577836,37.30572891662662,49.26517678168614,0.6594993048048963,0.892843148380571,1.6265608144892738,1.0572722518518631,12.29203797220993,0.9139957427978516,0.161424913721536,-0.868295574188231,-1.9698007087089096,0.23320956033244755,-1.4190481414485703,-0.3175430069278917,-0.3359550857543958,21.428563549745252,-32.59221539258583,0.5507525672603389,6,0.4940519332885742,0.815185546875,1.377169132232666,1.4821548461914062,-1.655075073242184,1,-0.016175089325103698,-1.3333322609392242,26.876434326171875,1.8421026965410883,27.17286491394043,6.199972203562399,26.23416519165039,-0.016175089325103698
632,2002-06-05,26.01184272766113,26.35767936706543,25.78951835632324,26.28357124328613,1432769.0,0.0019029084701907006,1.7058844903075487,0.5,33.516493539826854,47.400410002438214,0.4697373520064012,0.8603098791252322,1.5260563784763015,1.014944749466114,11.684040797917014,0.568161010742191,0.023686819609970655,-0.8015995979309132,-1.9444548962843555,0.3412557004225292,-1.3730272471076361,-0.23017194875419023,-0.35146727676391265,24.28564652780898,-23.70095223552658,0.5714276491767214,6,0.4446477890014684,0.7657814025878942,1.2474813461303746,1.4327507019043004,-2.9396095275878906,2,-0.050332398498074915,-2.181814353099717,25.962438583374023,-1.3333322609392242,26.876434326171875,1.8421026965410883,27.17286491394043,-0.050332398498074915
633,2002-06-06,26.45648956298828,26.58000373840332,25.76481628417969,26.061248779296875,932144.0,0.017094015213859226,1.5384606247067307,-1.454542902066487,38.265313559084966,45.55891975938166,-0.0022545296833946793,0.4565822412722369,1.0328297607853898,0.5902871754980907,10.903648734834297,0.8151874542236293,-0.1545780861356043,-0.368068981170655,-1.491357712591153,0.755219750249843,-0.9297133468809058,0.19357538453959577,-0.7628999978790283,44.44444444444432,1.5643060284729629,0.5616443657102493,6,9.5367431640625e-07,0.3211345672607422,0.6360921859741211,0.9881038665771484,-4.1006317138671875,3,-0.0345471284322052,1.7058844903075487,26.01184272766113,-2.181814353099717,25.962438583374023,-1.3333322609392242,26.876434326171875,-0.0345471284322052
634,2002-06-07,26.407085418701172,26.407085418701172,25.715412139892575,25.715412139892575,1428393.0,-0.0018673733780699697,1.0000000000000102,1.7500048257890255,38.26532863335605,43.51432950428516,0.009413887786333675,0.5312798768947999,1.0336711807547658,0.6627516675719463,10.371168542149883,0.7410774230957067,-0.24215468260674555,-0.4162380218505852,-1.5413979101552897,0.7089218664541193,-0.9788179660029392,0.1463419223017688,0.9139957427978516,43.07695231714616,2.4301322195088133,0.5625799441523524,6,0.04940509796142578,0.37053871154785156,0.6793203353881836,1.0375080108642578,-4.308135986328125,4,-0.02338641514525419,1.5384606247067307,26.45648956298828,1.7058844903075487,26.01184272766113,-2.181814353099717,25.962438583374023,-0.02338641514525419
635,2002-06-10,26.382381439208984,26.85173034667969,25.88833045959473,26.802326202392575,1086185.0,-0.0009355057213050744,2.7142909668499655,-0.6071432510837231,34.40861955881006,42.0134358776682,0.025144322168454636,0.5347627646100506,1.0085241153537012,0.7094231601866703,10.41339213301943,0.9633998870849609,-0.2685038174005676,-0.4100637435913086,-1.548630936604809,0.7285034494221918,-0.9793473400980588,0.1592198529154416,0.9065863418579099,58.6956448759395,22.726223858921102,0.5692835965067498,6,0.07410907745361328,0.39524269104003906,0.7040243148803711,1.0622119903564453,-4.545278549194336,0,-0.012172239289772735,1.0000000000000102,26.407085418701172,1.5384606247067307,26.45648956298828,1.7058844903075487,26.01184272766113,-0.012172239289772735
636,2002-06-11,26.407085418701172,26.58000373840332,26.18476104736328,26.48119163513184,3906543.0,0.0009363817117538087,1.9090794230161794,0.17646658067330173,39.877322409289704,40.734370618592145,0.03511365632093444,0.46995039534880334,0.9324319278717503,0.7102088294266515,10.949949877122446,0.39524269104003906,-0.32055886126515176,-0.3446004867553718,-1.47672638846117,0.7875254149504265,-0.910663437608271,0.22146246409752735,0.8504112495422369,60.86968198496698,24.057269513888357,0.5660629508528986,6,0.04940509796142578,0.37053871154785156,0.6237397193908691,1.0375080108642578,-4.579862594604492,1,-0.04022450692737933,2.7142909668499655,26.382381439208984,1.0000000000000102,26.407085418701172,1.5384606247067307,26.45648956298828,-0.04022450692737933
637,2002-06-12,26.45648956298828,26.48119163513184,25.93773460388184,26.382381439208984,1095619.0,0.0018708669852720572,7.8000494162698,-1.0000257380381987,47.517732826688956,40.77602513565441,0.005668292929993157,0.3838032177620043,0.817616057887367,0.7041953109933061,11.789299587382809,0.54345703125,-0.36713616810912697,-0.2593775749206557,-1.3806745179369635,0.8619193680956521,-0.8200260464288078,0.3012708965874964,0.7701654146881118,65.21742049624166,24.662274731629836,0.5606484715081539,6,0.06175708770751953,0.3211345672607422,0.34583616256713867,0.9881038665771484,-4.135215759277347,2,-0.08123247219702934,1.9090794230161794,26.407085418701172,2.7142909668499655,26.382381439208984,1.0000000000000102,26.407085418701172,-0.08123247219702934
638,2002-06-13,25.88833045959473,26.950542449951172,25.88833045959473,26.654111862182614,1276573.0,-0.021475226410550885,-1.7741911380109259,-10.333299016832148,40.49079609295809,39.46855133063309,0.5806760706734622,0.8701129889426902,1.3331180892723289,1.304204273732939,12.176408122652772,1.0622119903564418,-0.37015971225601874,-0.7472532272338839,-1.8638859306789826,0.3693794762112148,-1.3055695789564332,-0.18893687551133453,1.3080996613259863,14.000006176996168,-27.70117443739973,0.55831635172255,6,0.6299161911010707,0.8892936706542933,0.9881033897399867,1.5562629699706996,-4.0858116149902415,3,-0.1087786353746033,7.8000494162698,26.45648956298828,1.9090794230161794,26.407085418701172,2.7142909668499655,26.382381439208984,-0.1087786353746033
639,2002-06-14,24.94963073730469,26.110652923583984,24.346887588500977,26.110652923583984,1990316.0,-0.036259569683534276,2.038297382990258,1.5161274253406156,34.196898861336905,38.20491493310869,1.3084417389662129,1.68713978841539,2.215130849517383,2.2617300924173627,13.504869241134543,1.7637653350830078,-0.42285178942137236,-1.5537940025329569,-2.8103106436384273,-0.2972773614274864,-2.182052323085692,-0.9255356819802216,2.217179023995463,23.14988663543508,-20.73297258570291,0.6282583205527357,6,0.6990842819213832,1.2054872512817347,1.9268031120300257,2.4949626922607386,-4.718196868896488,4,-0.10396037181846496,-1.7741911380109259,25.88833045959473,7.8000494162698,26.45648956298828,1.9090794230161794,26.407085418701172,-0.10396037181846496
640,2002-06-17,25.64130401611328,25.838924407958984,25.04844093322754,25.19665718078613,2196733.0,0.02772278620438251,-1.1333302448402862,-0.38297875835784295,44.549772918640386,39.00980871111021,0.4728673212884864,0.8913600226838483,1.4847882660195921,1.5832353279495024,14.697530941208804,0.8892936706542933,-0.4363977048844916,-0.767015743255616,-1.9792567079250674,0.44522522141383547,-1.3731362255903399,-0.160895260920892,1.4127088582749074,49.71536153956039,1.706044543292336,0.6061204823347256,6,0.007411003112792969,0.5138139724731445,1.2351298332214355,1.8032894134521484,-4.352598190307617,0,-0.1381503289190823,2.038297382990258,24.94963073730469,-1.7741911380109259,25.88833045959473,7.8000494162698,26.45648956298828,-0.1381503289190823
641,2002-06-18,25.715412139892575,26.110652923583984,25.04844093322754,25.81422233581543,1139891.0,0.0028901854497229706,2.071435465412881,-0.22222174560211325,44.019139816566856,40.17676940852577,0.4023443014355763,0.6871090228966104,1.3537583732937826,1.5303646083241205,16.033846402578913,1.0622119903564453,-0.5481709108105157,-0.5879216194152868,-1.640319125916843,0.4644758870862695,-1.114120372666065,-0.061722866164508616,1.2303157230601265,52.56167288737152,2.346801119905301,0.5261987532507777,6,-0.06669712066650035,0.4397058486938512,1.1857247352600133,1.7291812896728551,-3.0828857421874964,1,-0.15081653091071667,-1.1333302448402862,25.64130401611328,2.038297382990258,24.94963073730469,-1.7741911380109259,25.88833045959473,-0.15081653091071667
642,2002-06-19,26.135356903076172,26.135356903076172,25.09784698486328,25.27076530456543,1168358.0,0.016330469871495223,1.4,-8.750024128944768,49.099118525979556,41.3805255159585,0.001969668261256885,0.19137201453509434,0.8575035803930291,1.1339203922675338,16.755564732393765,1.0375099182128906,-0.6052798424375538,-0.11363115310668803,-1.074499067435145,0.8472367612217688,-0.5940651102709182,0.3668028040575422,0.7064173488984586,68.69072168724566,16.878106870550482,0.4804339571642287,6,-0.48664188385009766,0.019761085510253906,0.8460631370544434,1.3092365264892578,-2.5246067047119176,2,-0.16483930542660463,2.071435465412881,25.715412139892575,-1.1333302448402862,25.64130401611328,2.038297382990258,24.94963073730469,-0.16483930542660463
643,2002-06-20,25.41897964477539,26.58000373840332,25.36957550048828,25.76481628417969,1990498.0,-0.027410272641674283,-4.444471135285387,-0.40000000000000413,33.333333333333314,40.8325260381782,0.6210044253028855,0.8563215127022943,1.5139529824825395,1.8607992001802316,16.731240208667167,1.210428237915039,-0.5608587642447169,-0.7694869995117202,-1.7806308905040957,0.2416568914806554,-1.2750589450079062,-0.26391505401553417,1.3229991406602934,48.00879060058285,2.19689411844913,0.5055719454961876,6,0.2297353744506836,0.7361383438110352,1.5871429443359375,2.025613784790039,-2.5344867706298793,3,-0.12186586103589558,1.4,26.135356903076172,2.071435465412881,25.715412139892575,-1.1333302448402862,25.64130401611328,-0.12186586103589558
644,2002-06-21,24.82611846923828,25.567195892333984,24.7273063659668,25.19665718078613,1286315.0,-0.023323563094278854,-1.9565094786173247,1.0714269956650533,31.555559673552636,40.515519384260706,1.0795474408581747,1.3757475124178882,2.0252234744342417,2.456876772360072,16.831991493873073,0.839889526367184,-0.5175261597078809,-1.2709485054016127,-2.4252125396184354,-0.11668447118479008,-1.848080522510024,-0.6938164882932014,1.8200566683200137,5.3334184385187005,-35.35339337518149,0.5771320171084107,6,0.822596549987793,1.3289995193481445,2.198531150817871,2.6184749603271484,-1.6600151062011719,4,-0.12179107371860387,-4.444471135285387,25.41897964477539,1.4,26.135356903076172,2.071435465412881,25.715412139892575,-0.12179107371860387
645,2002-06-24,24.77671241760254,24.94963073730469,24.277719497680664,24.57909202575684,1281263.0,-0.001990083616855376,1.4727299528301694,-0.5333326469997742,37.368413780547655,40.236751758844925,0.9803289702974993,1.3627239912279308,1.9971534487887723,2.518710882914039,16.933618511038198,0.671911239624027,-0.5339752569078584,-1.236365699768065,-2.517944901142368,0.04521350160623783,-1.8771553004552182,-0.5955760990809118,1.8032913208007812,21.673819031365465,-20.562994295219628,0.6407896006871515,6,0.8374185562133789,1.3438215255737305,2.18618106842041,2.6678810119628906,-1.3339405059814489,0,-0.1834496228791499,-1.9565094786173247,24.82611846923828,-4.444471135285387,25.41897964477539,1.4,26.135356903076172,-0.1834496228791499
646,2002-06-25,26.18476104736328,26.62940788269043,25.09784698486328,25.24606132507324,2671529.0,0.05682951821971338,-1.4800027178822754,4.750014477367153,51.428571428571466,40.67128938127632,-0.5169340108262332,-0.04982467999385776,0.5104657629765441,1.1467870284579647,16.14047152523144,1.8526954650878906,-0.5174148104518927,0.1729180335998528,-1.1079116633170862,1.4537477305167918,-0.4674968148586167,0.8133328820583223,-1.9070415496826172,81.09244242726054,35.073641623697256,0.6404148484584693,6,-0.5706300735473633,-0.1136322021484375,0.8275375366210938,1.2598323822021484,-1.9416255950927699,1,-0.18698109227353954,1.4727299528301694,24.77671241760254,-1.9565094786173247,24.82611846923828,-4.444471135285387,25.41897964477539,-0.18698109227353954
647,2002-06-26,26.061248779296875,26.18476104736328,25.09784698486328,25.295467376708984,1770256.0,-0.004716952270177099,1.1463421983344695,0.8157895271553909,46.55173331895583,41.34472685083162,-0.5088987612595872,0.05511222345835165,0.5626350955045503,1.3064670215291088,15.239294993715157,1.0869140625,-0.48588791057983727,0.06299219131469869,-1.2092304198098134,1.3352148024392108,-0.5731191142475573,0.6991034968769547,-1.783529281616211,75.84037464252751,28.398756388837356,0.6361113055622553,6,-0.6076850891113281,0.00988006591796875,1.0560359954833984,1.3833446502685547,-2.7913951873779297,2,-0.1315640094850552,-1.4800027178822754,26.18476104736328,1.4727299528301694,24.77671241760254,-1.9565094786173247,24.82611846923828,-0.1315640094850552
648,2002-06-27,26.678813934326172,26.82702827453613,26.01184272766113,26.28357124328613,2617675.0,0.02369668315817197,1.357146993533467,0.5161299160626712,52.1568604889877,43.340278142792826,-1.1203596492173133,-0.5559360867168088,-0.09588063184150641,0.708911953629368,14.07983479606477,0.815185546875,-0.4817339638333138,0.6583249092102044,-0.6463818798204812,1.96303169824089,0.005971514694859792,1.310678303725549,-2.354060668945312,94.18609697045889,44.28421835019352,0.6523533945153431,6,-1.1264400482177734,-0.8794136047363281,0.43847084045410156,0.7657794952392578,-4.145097732543942,3,-0.11500000500451057,1.1463421983344695,26.061248779296875,-1.4800027178822754,26.18476104736328,1.4727299528301694,24.77671241760254,-0.11500000500451057
649,2002-06-28,26.90113639831543,27.17286491394043,25.69070816040039,26.678813934326172,2088848.0,0.008333296395279799,2.870975294466349,0.5624960790653406,53.99239677680645,44.38945857147794,-1.1585874584456803,-0.8428741432811506,-0.35502548193582584,0.5179562720847315,14.301333059284527,1.482156753540039,-0.5187419707523162,0.8942337989807143,-0.3648060910981954,2.153273689059624,0.26471385394125946,1.5237537440201692,-2.4762921325683607,90.6143396425301,40.09707341728328,0.6295199450394554,6,-1.1758441925048828,-1.101736068725586,0.1790938377380371,0.54345703125,-4.905937194824219,4,-0.14931129542993749,1.357146993533467,26.678813934326172,1.1463421983344695,26.061248779296875,-1.4800027178822754,26.18476104736328,-0.14931129542993749
650,2002-07-01,26.48119163513184,26.99994659423828,26.20946311950684,26.20946311950684,1578527.0,-0.015610670009088778,-4.818185646900243,1.222226988443819,50.53762280307757,45.11373445886802,-0.6783068988233936,-0.4785960678143475,0.029625178011627895,0.9521559431007169,14.789387663489602,0.7904834747314418,-0.48774472545029823,0.49405117034912394,-0.7190931295771428,1.7071954702753906,-0.11252097961400764,1.1006233203122555,-1.8914661304931677,66.6666360267929,16.737672415572327,0.606572149963133,7,-0.7558994293212926,-0.6817913055419957,0.45082330703734996,0.9634017944335902,-3.641162872314453,0,-0.12518652173101974,2.870975294466349,26.90113639831543,1.357146993533467,26.678813934326172,1.1463421983344695,26.061248779296875,-0.12518652173101974
651,2002-07-02,25.54249382019043,25.88833045959473,24.50498390197754,25.715412139892575,2863084.0,-0.03544771805873215,4.333333333333274,-0.6363642744833652,44.126988251206654,44.56127553944881,0.260698153572001,0.4501045170980227,0.9094480533948683,1.9061058013432302,14.279251646371382,1.9762077331543004,-0.3572195604176365,-0.4236494064331069,-1.6530222430755508,0.805723430209337,-1.038335824754327,0.19103701188811328,1.63037109375,38.88891271989465,-8.729997678177504,0.6146864183212216,7,0.1827983856201172,0.25690650939941406,1.3524670600891113,1.902099609375,-2.7913951873779297,1,-0.08220504714029075,-4.818185646900243,26.48119163513184,2.870975294466349,26.90113639831543,1.357146993533467,26.678813934326172,-0.08220504714029075
652,2002-07-03,24.70260429382324,25.61660194396973,24.38641166687012,25.54249382019043,2034819.0,-0.03288204872553546,1.4899971431439136,4.857146008669971,42.63803143351271,45.595130883913185,0.9789229602347724,1.2510205406733483,1.7392161655475213,2.762040290745059,13.572677696556179,1.2301902770996094,-0.35241716865710515,-1.1980770111084027,-2.5504772470225525,0.15432322480574712,-1.8742771290654758,-0.5218768931513296,2.4169029998779337,11.347494428107288,-38.849977389130224,0.6762001179570747,7,1.0226879119873082,1.0967960357666051,2.1491270065307653,2.741989135742191,-0.9386978149413991,2,-0.018600016260941987,4.333333333333274,25.54249382019043,-4.818185646900243,26.48119163513184,2.870975294466349,26.90113639831543,-0.018600016260941987
653,2002-07-04,25.54249382019043,25.66600608825684,24.85082054138184,24.85082054138184,976301.0,0.03400003968720022,-1.357140493497636,-0.8235288774230979,53.72671068094886,48.05859210695721,0.1770110334230175,0.357473719838282,0.9019415683071585,1.923915447976185,13.2082153699421,0.9634017944336009,-0.3302673636899307,-0.3124876976013198,-1.647465831432637,1.0224904362299974,-0.9799767645169766,0.355001369314337,1.4676896484374993,41.48937917891928,-11.628376005795744,0.6674890669156581,7,0.1827983856201172,0.25690650939941406,1.2536563873291016,1.902099609375,-1.5612049102783203,3,-0.08897487630886858,1.4899971431439136,24.70260429382324,4.333333333333274,25.54249382019043,-4.818185646900243,26.48119163513184,-0.08897487630886858
654,2002-07-05,25.78951835632324,26.08595085144043,25.36957550048828,25.591899871826172,1408337.0,0.009671120520641674,-1.2307703729661186,0.28571074024641424,50.98683349973799,49.571749853533916,0.09053715950508945,0.06515068626061193,0.6437328022148563,1.669460348489384,12.595750834635611,0.7163753509521484,-0.3675126220218061,-0.03458480834961364,-1.344119775135848,1.2749501584366207,-0.6893522917427326,0.6201826750435053,1.1157142402343787,53.686165612718696,0.13232861618357106,0.6547674833931173,7,-0.009880065917965197,0.009881973266605115,0.9201731681823766,1.655075073242191,-2.0354938507080043,4,-0.1262451709860153,-1.357140493497636,25.54249382019043,1.4899971431439136,24.70260429382324,4.333333333333274,25.54249382019043,-0.1262451709860153
655,2002-07-08,26.061248779296875,26.135356903076172,25.09784698486328,25.74011421203613,1508389.0,0.010536467537673566,3.4210423651325814,1.625022922719116,52.24359037814297,49.662307514597416,0.022551741665779446,-0.24440237916593333,0.37728317059634975,1.39693162816382,12.82624507285181,1.0375099182128906,-0.240255158116355,0.2532022476196296,-1.0352154511038414,1.5416199463431006,-0.3910066017421059,0.8974110969813651,0.7432309800732426,95.76269615279332,40.34493699850722,0.644208849361735,7,-0.28161048889160156,-0.26184844970703125,0.6916728019714355,1.3833446502685547,-2.6925849914550746,0,-0.15601898474779707,-1.2307703729661186,25.78951835632324,-1.357140493497636,25.54249382019043,1.4899971431439136,24.70260429382324,-0.15601898474779707
656,2002-07-09,25.34487342834473,26.061248779296875,25.19665718078613,25.46838569641113,1258205.0,-0.027488143681020927,-3.117644387115475,-0.38461218647357,45.06172824795682,49.49675139559753,0.6786247182916405,0.40929948557706197,1.0803711978620036,2.1095181850075413,13.06919550611147,0.8645915985107457,-0.05695178329960271,-0.410062503814693,-1.681974683022748,0.861849675393362,-1.0460185934187223,0.22589358578933627,1.3628836073253865,54.80227405826494,1.0195251528840572,0.6359560896040277,7,0.4347648620605433,0.38041877746581676,1.4080481529235804,2.0997200012206996,-2.4010944366455114,1,-0.09883042709244794,3.4210423651325814,26.061248779296875,-1.2307703729661186,25.78951835632324,-1.357140493497636,25.54249382019043,-0.09883042709244794
657,2002-07-10,24.30736351013184,25.295467376708984,24.262897491455078,24.97433280944824,1291301.0,-0.0409356914385921,-1.732022911357271,5.4000247081354065,43.32344845931376,48.5152611700782,1.610549005334832,1.346587155941119,2.0922638806619425,3.1490006683949012,13.276161340600659,1.081975936889652,0.06256657666263266,-1.3401161193847635,-2.720940746438199,0.040708507668671956,-2.030528432911481,-0.6497038058580458,2.3075397107862763,2.3747387206788435,-49.98459450283692,0.6904123135267173,7,1.4105176925659144,1.4105176925659144,2.309693813323971,3.13722991943359,-0.7509593963623082,2,-0.06402442110476747,-3.117644387115475,25.34487342834473,3.4210423651325814,26.061248779296875,-1.2307703729661186,25.78951835632324,-0.06402442110476747
658,2002-07-11,23.07223320007324,23.66509437561035,23.0327091217041,23.41806983947754,2354547.0,-0.05081301020342133,-1.9767375046013234,0.5185195776758553,40.220385147559774,46.985037655717456,2.5482619320847597,2.487458468135177,3.2749510635450463,4.368686170665207,14.624148371750788,1.274654388427738,-0.03920699391188265,-2.4344415664672887,-4.225300163957645,-0.6435829689769328,-3.3298708652124667,-1.5390122677221107,3.401549677077096,1.2738822178409988,-54.67790084530068,0.8954292987451788,7,1.9440946578979528,2.030553817749027,3.544824123382572,4.372360229492191,0.8892936706543004,3,0.029978601239450287,-1.732022911357271,24.30736351013184,-3.117644387115475,25.34487342834473,3.4210423651325814,26.061248779296875,0.029978601239450287
659,2002-07-12,22.355857849121094,23.88741874694824,22.01496124267578,23.71450042724609,2144045.0,-0.03104924194983738,1.1971021823154393,3.928567489162636,37.43590129398166,45.52929082137346,2.852004436391841,3.161651012068141,3.9366448935307794,5.0727883911801825,14.410296611750395,1.8724575042724574,-0.1272537008804342,-3.0211282730102553,-5.292925394177821,-0.7493311518426893,-4.157026833594038,-1.8852297124264723,3.842639127593543,8.273394948974065,-49.865662124564686,1.1358985605837835,7,1.7193012237548828,2.2380552291870117,4.261199474334717,5.088735580444336,2.0009098052978516,4,0.07270716569057623,-1.9767375046013234,23.07223320007324,-1.732022911357271,24.30736351013184,-3.117644387115475,25.34487342834473,0.07270716569057623
660,2002-07-15,22.098949432373047,22.87461280822754,21.590076446533203,22.360797882080078,1259296.0,-0.011491771797884631,-1.0077242292167257,0.19272798742138414,25.917296800203275,43.505991771261975,2.706541848413565,3.309234183527856,4.145111787398083,5.310283143281481,14.267572600914944,1.284536361694336,-0.3283392191652936,-3.1009189605712884,-5.798414565143695,-0.403423355998882,-4.44966676285749,-1.752171158285087,3.6811939709377057,11.381198217544544,-42.04282953995928,1.3487478022862023,7,1.7637672424316406,2.2825212478637695,4.518107891082764,5.345643997192383,1.8971614837646449,0,0.07489383503532743,1.1971021823154393,22.355857849121094,-1.9767375046013234,23.07223320007324,-1.732022911357271,24.30736351013184,0.07489383503532743
661,2002-07-16,21.83710289001465,22.523834228515625,21.37269401550293,22.355857849121094,1423066.0,-0.011848823092685867,1.6936464686362591,1.9811267154220449,25.501432854933327,41.60192526253094,2.6680810483110022,3.4421086558864395,4.364828017264415,5.534035807940725,14.602760473923748,1.1511402130126953,-0.5955516648418708,-3.1688500404357924,-6.241775421551786,-0.09592465931979888,-4.705312730993789,-1.6323873498777957,3.4402324784827982,11.83878933981892,-37.14901028007452,1.5364626905579974,7,1.9169225692749023,2.4356765747070312,4.779954433441162,5.607490539550781,2.6678810119628906,1,0.07013571834785282,-1.0077242292167257,22.098949432373047,1.1971021823154393,22.355857849121094,-1.9767375046013234,23.07223320007324,0.07013571834785282
662,2002-07-17,21.82722282409668,22.4694881439209,21.550552368164066,21.550552368164066,3021663.0,-0.0004524439880020381,-5.6428182413568715,-0.533335539402222,19.728732956553742,37.824372182042595,2.4889328664928883,3.280898878424324,4.318852586483423,5.503800090394428,14.996575151463562,0.9189357757568324,-0.8340261250366723,-2.963323402404786,-6.295918572083618,0.3692717672740464,-4.629620987244202,-1.2970258175653697,2.903462754981536,18.074694335730133,-24.155011119855924,1.6662975848394155,7,1.926802635192871,2.445556640625,4.789834499359131,5.61737060546875,3.1965160369873047,2,0.05115429372764235,1.6936464686362591,21.83710289001465,-1.0077242292167257,22.098949432373047,1.1971021823154393,22.355857849121094,0.05115429372764235
663,2002-07-18,22.321273803710934,22.96354103088379,21.496206283569336,21.496206283569336,1629862.0,0.022634623909590257,-2.5568840403816235,2.982130915859527,22.36136117677853,34.6437641461582,1.6649911492838108,2.680296677656276,3.7775172466159397,4.959477179100023,15.89199715573285,1.4673347473144531,-0.952506606260922,-2.314387130737309,-5.808050382260408,1.17927612078579,-4.061218756498857,-0.5675555049757612,1.9392929564667405,37.72101877976994,1.5450687857179375,1.7468316257615493,7,1.4327516555786168,1.9515056610107457,4.326661586761478,5.123319625854496,2.5048446655273473,3,0.05533422155563783,-5.6428182413568715,21.82722282409668,1.6936464686362591,21.83710289001465,-1.0077242292167257,22.098949432373047,0.05533422155563783
664,2002-07-19,21.80251884460449,22.51889419555664,21.6543025970459,22.51889419555664,1010334.0,-0.023240383307345236,1.413794939654461,-0.868262697856786,22.09782185353565,31.294234310090726,1.7418931652073582,3.120928342832997,4.235614034354597,5.427194313694184,16.103981090161472,0.8645915985107422,-1.0187589421551557,-2.6819621086120655,-6.395672301670835,1.0317480844467042,-4.538817205141449,-0.8251070120826824,2.0537457313187204,27.018614923111006,-5.081511469873984,1.8568550965293842,7,1.9144525527954137,2.470260620117191,4.8454165458679235,5.642074584960941,2.801275253295902,4,0.09902562366812706,-2.5568840403816235,22.321273803710934,-5.6428182413568715,21.82722282409668,1.6936464686362591,21.83710289001465,0.09902562366812706
665,2002-07-22,20.231433868408203,21.832162857055664,20.231433868408203,21.832162857055664,1480260.0,-0.07205979214576319,1.0,2.2344836216375854,20.547946074825845,28.570480735298393,2.6809875986965714,4.568249405638078,5.708217786056821,6.937193115151214,16.169741563869966,1.600728988647461,-1.3180974558043594,-4.025783157348634,-8.192830289639073,0.1412639749418041,-6.109306723493855,-1.9422595912034133,3.2771308290561656,0.0,-29.950840961241163,2.0835235661452196,7,2.5320167541503906,3.4707155227661133,5.670482635498047,6.726518630981445,4.273550033569336,0,0.20390713840863928,1.413794939654461,21.80251884460449,-2.5568840403816235,22.321273803710934,-5.6428182413568715,21.82722282409668,0.20390713840863928
666,2002-07-23,21.288705825805664,22.33115577697754,20.45375633239746,20.45375633239746,3734735.0,0.05225887419914477,-3.49703714871823,-0.5216057804473794,31.514186187357325,27.25834048285879,1.1039308412899658,3.2942691753794193,4.555552451629477,5.8283070864643065,17.949432136412515,2.099721908569336,-1.6158984854136023,-2.7237084388732917,-6.988087298198785,1.5406704204522015,-4.8558978685360366,-0.5915190092105469,1.6955179390097186,38.69804127446662,6.129872460872065,2.132189429662746,7,0.7707204818725586,2.4134435653686523,4.613210678100586,5.669246673583984,2.4504966735839844,1,0.12717565419360422,1.0,20.231433868408203,1.413794939654461,21.80251884460449,-2.5568840403816235,22.321273803710934,0.12717565419360422
667,2002-07-24,22.632526397705078,22.632526397705078,20.903343200683594,21.249181747436523,6320568.0,0.06312363855723291,1.500003446987402,1.6568003947422525,35.058339289453315,26.684779831958075,-0.5614970315052119,1.7712179983055663,3.131579758762019,4.446473596927341,19.697009526906633,1.7291831970214844,-1.9484538716802788,-1.208451747894287,-5.401101062662526,2.984197566873952,-3.3047764052784068,0.8878729094898326,-2.401092529296875,87.88427343827993,54.11291045465813,2.0963246573841188,7,-0.5731000900268555,1.0696229934692383,3.269390106201172,4.32542610168457,0.9584617614746129,2,0.08273303083222405,-3.49703714871823,21.288705825805664,1.0,20.231433868408203,1.413794939654461,21.80251884460449,0.08273303083222405
668,2002-07-25,23.610750198364254,23.882478713989254,22.65228843688965,22.726396560668945,3021329.0,0.04322203290386395,-1.3827738822677464,0.6392865563354914,39.5941554655776,26.92458585102429,-1.6263242858482485,0.5811533832773996,2.072565609220284,3.4177899170629935,20.396325062494334,1.2499523162841761,-2.1639849538923244,-0.07682476043701669,-4.051110701027696,3.8974611801536625,-2.063967730732358,1.9103182098583247,-3.331294479370115,92.55751361274349,58.77278303190116,1.98714297029534,7,-1.5537939071655238,0.09139919281006215,2.2911663055419957,3.347202301025394,-0.43970680236816406,3,0.05984514049103029,1.500003446987402,22.632526397705078,-3.49703714871823,21.288705825805664,1.0,20.231433868408203,0.05984514049103029
669,2002-07-26,22.88449287414551,23.551462173461914,22.726396560668945,23.423009872436523,1983551.0,-0.03075960391419741,1.0745366040812412,-0.6089385233880275,35.45906229292366,27.98478201688211,-0.9132301167474353,1.0446232818324752,2.704742253716379,4.086879793752971,20.80087407030004,0.884353637695309,-2.3215730416400326,-0.6022499084472628,-4.288277550707029,3.0837777338125036,-2.445263729577146,1.2407639126826204,-2.4609162353515686,72.66574687375781,44.79082355636232,1.8430138211298834,7,-0.8275365829467809,0.817656517028805,3.0174236297607386,4.073459625244137,-0.18774032592774148,4,0.08484459785807119,-1.3827738822677464,23.610750198364254,1.500003446987402,22.632526397705078,-3.49703714871823,21.288705825805664,0.08484459785807119
670,2002-07-29,23.16610336303711,23.462533950805664,22.064367294311523,22.61276435852051,4746446.0,0.012305734299655757,1.4396552728313523,-1.0275237481316721,39.61375225422715,29.552817505692538,-1.1483018461065448,0.5290450127829089,2.331976432169853,3.7550754800838178,21.396017872738845,1.3981666564941406,-2.352233001094209,-0.15488500595092702,-3.561500679420213,3.251730667518359,-1.8581928426855683,1.5484228307837142,-2.6041706412353527,79.10663882272189,52.380811289871296,1.703307836734643,7,-1.109147071838379,0.536046028137207,2.7358131408691406,3.791849136352539,-0.8942356109619141,0,0.062060101879593654,1.0745366040812412,22.88449287414551,-1.3827738822677464,23.610750198364254,1.500003446987402,22.632526397705078,0.062060101879593654
671,2002-07-30,23.44277191162109,24.28266143798828,22.57818031311035,23.704620361328125,2274128.0,0.011942817669778005,1.4041813065305002,-0.47321523978919217,45.556116970016696,32.422526840521755,-1.3111335031721048,0.09170685945142765,1.9567280756984324,3.4336510728336087,22.149771105249595,1.7044811248779297,-2.281876527135907,0.22676963806151917,-3.0171135872953165,3.470652863418355,-1.395171974616897,1.8487112507399353,-2.748017350131832,75.14618430736849,43.46715472622847,1.6219416126784179,7,-1.185724258422848,0.2593774795532262,2.4245605468750036,3.2706251144409215,-1.669895172119137,1,0.04531085292989134,1.4396552728313523,23.16610336303711,1.0745366040812412,22.88449287414551,-1.3827738822677464,23.610750198364254,0.04531085292989134
672,2002-07-31,24.24313545227051,24.60379409790039,23.62557029724121,24.30736351013184,3332116.0,0.034141164861680284,1.9774458351717574,0.24528714198303914,56.29983560024388,36.193468443129014,-1.9363930783564172,-0.7850961589982859,1.0841651311424982,2.5876037747496916,22.73303380580141,1.1610221862793004,-2.060820173310688,1.0501066207885792,-2.1557320895108667,4.255945331088025,-0.5528127343611438,2.653025975938302,-3.3331064781913113,85.79763570581459,48.19585189551266,1.6029193551497223,7,-1.8255214691162145,-0.540986061096195,1.5994944572448695,2.4702615737915004,-2.406032562255863,2,-0.020786624480690574,1.4041813065305002,23.44277191162109,1.4396552728313523,23.16610336303711,1.0745366040812412,22.88449287414551,-0.020786624480690574
673,2002-08-01,23.269853591918945,24.687782287597656,23.269853591918945,24.687782287597656,2487318.0,-0.04014669893948941,1.0,22.076468492011642,54.78530598288825,39.8254111241682,-0.9101129092873315,0.009692339618766255,1.991562045318929,3.5059230664140344,23.502300763411444,1.417928695678711,-1.8204556453957679,0.19045677185058452,-2.8198878614518215,3.2008014051529905,-1.3147155448006203,1.6956290885017893,-2.064323407934051,45.95103331697475,4.447756502789197,1.5051723166512034,8,-0.8102455139160156,0.4322957992553711,2.49249267578125,3.4435434341430664,-1.0325679779052734,3,0.013800454996084177,1.9774458351717574,24.24313545227051,1.4041813065305002,23.44277191162109,1.4396552728313523,23.16610336303711,0.013800454996084177
674,2002-08-02,22.53371620178223,23.22044944763184,22.4793701171875,23.09199523925781,1991259.0,-0.03163480970040822,-1.222222857714811,0.39372856983358456,52.16749327766429,43.3386941467058,-0.06632207191008987,0.5158549905338283,2.65110569868418,4.185809180300691,24.988960513020032,0.7904834747314453,-1.5431659647311484,-0.3828905105590792,-3.1154746573204513,2.349693636202293,-1.749182583939767,0.9834015628216086,-0.9799608074360613,17.890761037497636,-26.28995036731131,1.366292073380686,8,0.03705310821532848,1.1684331893920863,3.142170906066891,4.179680824279782,-0.08399009704590199,4,0.02828327065570546,1.0,23.269853591918945,1.9774458351717574,24.24313545227051,1.4041813065305002,23.44277191162109,0.02828327065570546
675,2002-08-05,21.99519920349121,22.92401695251465,21.99519920349121,22.676990509033203,1628222.0,-0.023898277295620995,-1.724639465107496,1.2212375170397047,50.767016726161486,45.477897539906266,0.8366819043481577,0.7738085946924507,3.111563080793161,4.663583504426942,26.3977163553093,0.9288177490234375,-1.3208095660397063,-0.7181050300598137,-3.0397154818267254,1.6035054217070979,-1.8789102559432713,0.44270019582364384,-0.12804111981989408,0.0,-46.277690957046815,1.1608052258834565,8,0.8003635406494141,1.6204910278320312,3.7671470642089844,4.55763053894043,1.1017360687255895,0,0.03189574862387268,-1.222222857714811,22.53371620178223,1.0,23.269853591918945,1.9774458351717574,24.24313545227051,0.03189574862387268
676,2002-08-06,22.840028762817386,23.22044944763184,21.254121780395508,21.99519920349121,2267351.0,0.03840972530005904,1.4492287077974928,-1.2391321984585524,54.5454514326764,47.643132222486614,0.26267200346699937,-0.2827986201085615,2.204845097383224,3.7654627066260957,28.047100939991843,1.9663276672363317,-1.0201325867836921,0.2519667625427289,-1.7150826985183478,2.2190162236038056,-0.7315579679878077,1.2354914930732654,1.8477535247802699,46.18706418690542,-3.5070031608987833,0.9835247305305383,8,0.13092327117919567,0.34336662292480113,2.922317504882809,3.379316329956051,1.7538833618164027,1,-0.02487566966934529,-1.724639465107496,21.99519920349121,-1.222222857714811,22.53371620178223,1.0,23.269853591918945,-0.02487566966934529
677,2002-08-07,22.7510986328125,23.872596740722656,22.494192123413086,22.494192123413086,1204502.0,-0.003893608494471845,-9.730787791496217,0.30409270907177915,52.00183845933273,49.02176366623718,0.41369482726550544,-0.3335386598075445,2.2255955819447344,3.801621167703942,28.662934838770028,1.3784046173095703,-0.5377799821262244,0.24084987640380717,-1.5555548522913192,2.0372546050989335,-0.6573524879437542,1.1390522407513686,1.868010444641115,43.59711303074557,-7.297042692854454,0.898202364347563,8,0.21985340118408203,0.4322967529296875,3.0112476348876953,3.4558944702148438,1.0177478790283203,2,-0.042996688164312125,1.4492287077974928,22.840028762817386,-1.724639465107496,21.99519920349121,-1.222222857714811,22.53371620178223,-0.042996688164312125
678,2002-08-08,23.76390647888184,23.86271667480469,22.7510986328125,23.22044944763184,1206550.0,0.04451687641178914,2.00000514750167,2.1153883275300127,58.73295500481349,51.607751745336046,-0.6426886854111267,-1.3616855104139312,1.1581567862868773,2.739817615424215,28.36912896657051,1.111618041992191,-0.19575127023384198,1.219074058532719,-0.6481215776546314,3.0862696947200696,0.2854762404390421,2.152671876626396,0.7879028526306122,95.84910058382849,40.202564144490594,0.933597818093676,8,-0.7929544448852575,-0.580511093139652,1.9984397888183558,2.4430866241455043,-0.7954254150390696,3,-0.08108109626586335,-9.730787791496217,22.7510986328125,1.4492287077974928,22.840028762817386,-1.724639465107496,21.99519920349121,-0.08108109626586335
679,2002-08-09,23.98128890991211,24.59391212463379,23.62557029724121,24.17890930175781,1175501.0,0.009147588222645497,-1.1304300389418558,-0.3636357255166152,68.98448837197625,54.871166869530384,-0.7689975407448877,-1.5294676311805695,0.8572813090911744,2.4773615665159383,27.17726224369571,0.9683418273925781,0.04080900343249638,1.355184936523436,-0.6159802216723413,3.3263500947192135,0.3696023574255456,2.3407675156213266,-2.7271671295166016,81.65683616103145,18.187698675323354,0.9855825790978889,8,-1.0103368759155273,-0.7978935241699219,1.781057357788086,2.13924503326416,-1.210428237915039,4,-0.07272350132847094,2.00000514750167,23.76390647888184,-9.730787791496217,22.7510986328125,1.4492287077974928,22.840028762817386,-0.07272350132847094
680,2002-08-12,23.754024505615234,24.06033706665039,23.230329513549805,23.98128890991211,671566.0,-0.009476738516875138,3.3076915462284697,1.1500048257890372,63.626425040783225,56.87897887739334,-0.502398864881723,-1.2351799067349596,1.0062466951451725,2.6593509423332797,25.786553049586747,0.8300075531005859,0.16256542162034293,1.0451667785644538,-0.9712624012223792,3.061595958351287,0.036952188671037334,2.0533813684578703,-2.4331069183349605,74.852085536821,7.908789708515911,1.0082145898934172,8,-0.7830724716186523,-0.5706291198730469,2.035494804382324,2.366509437561035,-0.4001808166503906,0,-0.05490852299872728,-1.1304300389418558,23.98128890991211,2.00000514750167,23.76390647888184,-9.730787791496217,22.7510986328125,-0.05490852299872728
681,2002-08-13,23.3686637878418,24.09986114501953,22.958600997924805,24.09986114501953,913444.0,-0.01622296540455026,2.121620000104341,3.2173861957835213,54.551005247332135,56.684664393736476,-0.14377540626382057,-0.7686019983252805,1.336681435968405,2.9935807026344,24.270960690481637,1.1412601470947266,0.39893163943657584,0.5832280158996603,-1.4099994715254311,2.576455503324752,-0.4133857278128872,1.5798417596122079,-1.9822863098144552,41.64706074716284,-21.71180390280584,0.9966137437125462,8,-0.3977117538452184,-0.22232246398926137,2.420855522155758,2.751870155334469,-0.884353637695316,1,-0.01162790128233071,3.3076915462284697,23.754024505615234,-1.1304300389418558,23.98128890991211,2.00000514750167,23.76390647888184,-0.01162790128233071
682,2002-08-14,22.94377899169922,23.49711799621582,22.686872482299805,22.98330307006836,1196106.0,-0.0181818181818183,-1.9285783225557378,0.054053913052551666,45.57376559469652,55.66115990615961,0.08651009317203773,-0.2696012347979462,1.6989779151420805,3.3627670482701895,22.742306826732527,0.8102455139160156,0.5512512668365375,0.10251541137695241,-1.8395998633757422,2.044630686129647,-0.8685422259993949,1.0735730487532997,-1.4932508207397461,13.471482380145583,-44.2857251428214,0.9710576373763471,8,-0.019762039184570312,-0.180328369140625,2.8086862564086914,3.176754951477051,-0.8744716644287109,2,0.07192072123478743,2.121620000104341,23.3686637878418,3.3076915462284697,23.754024505615234,-1.1304300389418558,23.98128890991211,0.07192072123478743
683,2002-08-15,23.55640411376953,23.85283470153809,23.27479362487793,23.45759391784668,517722.0,0.02670114292383796,-1.4893525268497185,-2.5,54.52729873424551,55.923360512446415,-0.5377426253615667,-0.8273686649665137,1.0152583084389306,2.6966515254469314,21.6577768735451,0.9090557098388707,0.6202955106381083,0.6533840179443366,-1.2976408160010031,2.6044088518896764,-0.32212839902833323,1.6288964349170065,-2.0430082637365707,45.59588653361845,-9.851021092413177,0.9755124169726697,8,-0.6323871612548828,-1.0967960357666016,2.1614770889282227,2.5567188262939453,-1.8675174713134801,3,0.009018456172056766,-1.9285783225557378,22.94377899169922,2.121620000104341,23.3686637878418,3.3076915462284697,23.754024505615234,0.009018456172056766
684,2002-08-16,23.96152687072754,24.1196231842041,23.30937767028809,23.8478946685791,1055757.0,0.017197988071583348,2.770119635059801,1.1500048257890165,55.271771873888355,56.42388886219385,-0.8035310664620532,-1.1198668123529352,0.5438755013213878,2.2406399654652276,20.418748099064647,0.8102455139160121,0.5092135334600414,0.9505563735961928,-0.9829233280065601,2.884036075198946,-0.016183477205181873,1.9172962243975675,-2.386520695202563,88.96553927585353,35.00317907499725,0.9667398508013763,8,-1.0375099182128906,-1.5019187927246094,1.0980305671691895,1.5365018844604492,-3.1372299194335938,4,-0.04144334425106766,-1.4893525268497185,23.55640411376953,-1.9285783225557378,22.94377899169922,2.121620000104341,23.3686637878418,-0.04144334425106766
685,2002-08-19,24.356767654418945,24.50498390197754,23.82319259643555,24.208553314208984,726036.0,0.016494807940400813,2.066664378890098,1.3043339599838861,55.96388986448495,56.5814931323948,-0.9259258577784344,-1.25452144994847,0.08639766615337052,1.7962920514466418,18.13022766017426,0.6817913055419886,0.49207577956409665,1.1395304679870613,-0.3816574348165602,2.6607183707906827,0.3789365165852523,1.9001244193888702,-2.721383359911794,91.84779073744195,38.889341782643534,0.76059395140181,8,-0.8127155303955078,-1.8971595764160156,-0.022231578826904297,0.6323871612548828,-3.606578826904297,0,-0.06511155359049259,2.770119635059801,23.96152687072754,-1.4893525268497185,23.55640411376953,-1.9285783225557378,22.94377899169922,-0.06511155359049259
686,2002-08-20,23.99611091613769,24.45063781738281,23.99611091613769,24.45063781738281,1685621.0,-0.014807249607105444,1.0,-3.0666863989087214,48.29002411964862,56.16906931687434,-0.42916431840636804,-0.7174151303568372,0.37854689202802305,2.1048514606612976,16.34928824729536,0.4545269012451172,0.5562559621742409,0.6435034751892061,-0.6141023521895228,1.901109302567935,0.014700561499839893,1.2723063888785724,-2.3015560650280094,72.01090206396445,22.247757369246415,0.6288029136893651,8,-0.3557186126708949,-1.536502838134762,0.1259827613830602,0.7806015014648473,-2.317104339599606,1,-0.026765471680701203,2.066664378890098,24.356767654418945,2.770119635059801,23.96152687072754,-1.4893525268497185,23.55640411376953,-0.026765471680701203
687,2002-08-21,24.50498390197754,24.687782287597656,23.96152687072754,23.96152687072754,1157181.0,0.021206477483716846,-1.67272433737646,-1.195654272082181,59.13742743694738,56.21401069822255,-0.7410103991989949,-1.1371162540528417,-0.1959256210687066,1.5396060249343009,14.753577896757733,0.7262554168701172,0.7038851699805626,1.058753585815431,-0.2508561531486464,2.3683633247795086,0.40394871633339235,1.7135584552974699,-2.752441905397376,87.0629970046422,35.29674688638462,0.6548048694820384,8,-0.8176565170288086,-2.0453758239746094,-0.49158143997192383,0.16303730010986328,-2.312164306640625,2,-0.0824597053364311,1.0,23.99611091613769,2.066664378890098,24.356767654418945,2.770119635059801,23.96152687072754,-0.0824597053364311
688,2002-08-22,25.023738861083984,25.04844093322754,24.401233673095703,24.687782287597656,1552052.0,0.02116936543119219,2.358968521084934,0.6181842430368374,69.03323196770133,56.21942665330312,-1.187101045793682,-1.6280573455491023,-0.7572883812828834,0.9771780228115077,14.359227907854732,0.6472072601318359,0.7624804444933275,1.5068591117858894,0.019490648289767876,2.994227575282011,0.7631748800378304,2.2505433435339484,-3.153787252863122,98.57957598955876,40.771503945834496,0.7436842317480599,8,-1.1560821533203125,-2.3838014602661133,-1.0103363990783691,-0.35571765899658203,-3.2558040618896484,3,-0.11806515206279189,-1.67272433737646,24.50498390197754,1.0,23.99611091613769,2.066664378890098,24.356767654418945,-0.11806515206279189
689,2002-08-23,24.82611846923828,25.295467376708984,24.61367416381836,24.94963073730469,1242435.0,-0.007897316741625526,-1.4864774624373958,-0.3676435522147513,72.82869202413822,57.24190076256478,-0.957757319436169,-1.3465555617167269,-0.5751889097400351,1.1334771188511255,14.029428711789771,0.681793212890625,0.8715657216703434,1.2121574401855462,-0.35285178210526524,2.7771666624763576,0.42965282904014046,1.9946620513309519,-2.7654575015170195,68.12083493113055,2.8764858650129526,0.7825046111454061,8,-0.8349485397338867,-2.0626678466796875,-0.812716007232666,-0.1580972671508789,-2.6530609130859375,4,-0.1263681968918956,2.358968521084934,25.023738861083984,-1.67272433737646,24.50498390197754,1.0,23.99611091613769,-0.1263681968918956
690,2002-08-26,24.60379409790039,24.97433280944824,24.50498390197754,24.50498390197754,875310.0,-0.008955261033389839,-8.500009651577962,-0.8000030885168712,65.81044515471379,58.49294964116274,-0.6729887165455395,-1.065636193651354,-0.39358700366691934,1.3182899425631938,13.15717627529882,0.4693489074706996,0.8118038912614836,0.9179485321044929,-0.6918766395430289,2.5277737037520147,0.11303594628073199,1.7228611179282538,-2.284348617460111,48.148116373473805,-18.701043166363327,0.8049125858237615,8,-0.6126241683959961,-1.8403434753417969,-0.6089186668395996,0.06422710418701172,-3.6461048126220703,0,-0.15361440319194408,-1.4864774624373958,24.82611846923828,2.358968521084934,25.023738861083984,-1.67272433737646,24.50498390197754,-0.15361440319194408
691,2002-08-27,24.50498390197754,24.77671241760254,23.82319259643555,23.82319259643555,2267574.0,-0.00401605522829851,-1.7971017330853023,6.900009651577997,65.69408095839026,60.72854023712871,-0.4425828671385972,-0.9308949839415845,-0.3398761569835287,1.3695612783942437,13.155005228767989,0.9535198211669886,0.6195725903247542,0.7660277366638191,-0.8797188859241132,2.4117743592517513,-0.05684557463014528,1.5889010479577834,-1.9474566698357627,46.30869961756493,-22.511683140638674,0.8228733112939659,8,-0.21985340118408203,-1.6303720474243164,-1.272183895111084,-0.4075927734375,-3.903011322021488,1,-0.15322577192796605,-8.500009651577962,24.60379409790039,-1.4864774624373958,24.82611846923828,2.358968521084934,25.023738861083984,-0.15322577192796605
692,2002-08-28,23.73920249938965,24.33700561523437,23.62557029724121,24.31230354309082,1362006.0,-0.03125002675582633,1.2857169119900138,-0.8405813319159099,49.768719737320446,60.19980923747037,0.5005312310726637,-0.2158705013183706,0.3574394525357505,2.071429743725666,13.519338063339834,0.8794136047363281,0.5001843457746276,0.025442981719969282,-1.6031434333291656,1.6540293967691042,-0.7888502258045982,0.8397361892445367,-0.9626400556824954,6.804742851856124,-56.17612010643828,0.8142932075245671,8,0.5632200241088867,-0.6397972106933594,-0.8584146499633789,0.3581886291503906,-3.4929466247558594,2,-0.08678454648611433,-1.7971017330853023,24.50498390197754,-8.500009651577962,24.60379409790039,-1.4864774624373958,24.82611846923828,-0.08678454648611433
693,2002-08-29,23.59098815917969,23.857776641845703,23.31925964355469,23.857776641845703,878190.0,-0.006243442264489252,3.0370333299969707,0.46551735614203793,46.29803437438721,59.20272729308135,0.7310443456034754,-0.04465340899857395,0.45714863328707267,2.1672366196223933,13.723583237680975,0.5385169982910121,0.5131835697425018,-0.1388280868530245,-1.755273771461642,1.477617597755593,-0.947050929157335,0.669394755451286,-0.6129133208323907,13.749997587110174,-44.93239178641562,0.8082228423043091,8,0.7163753509521449,-0.31619358062744496,-0.7102003097534215,0.506402969360348,-3.8338451385498047,3,-0.05926706225312239,1.2857169119900138,23.73920249938965,-1.7971017330853023,24.50498390197754,-8.500009651577962,24.60379409790039,-0.05926706225312239
694,2002-08-30,23.17104339599609,23.85283470153809,23.0228271484375,23.5761661529541,1421663.0,-0.017801067100285617,-1.3661929709611131,1.5185166649985322,44.665462636073,57.94734648992447,1.1477670194986054,0.44848026054367907,0.8418209826605221,2.5250945887640235,13.449259378490652,0.8300075531005895,0.642254952687054,-0.5906392097473194,-2.1311464111233676,0.9498679916287287,-1.3608928104353417,0.17961439094070286,2.124423980712894,7.594968875561698,-47.016185659569096,0.770253600688024,8,0.988103866577152,0.1037511825561559,-0.29149055480956676,0.9263477325439489,-3.379316329956051,4,-0.06055439855782274,3.0370333299969707,23.59098815917969,1.2857169119900138,23.73920249938965,-1.7971017330853023,24.50498390197754,-0.06055439855782274
695,2002-09-02,22.69675254821777,23.51193809509277,22.48925018310547,22.998125076293945,1073738.0,-0.020469119136010794,-1.8551657667444015,0.7439042189066929,43.95017323001238,57.465140835520444,1.5218615899808334,1.0308782325777024,1.276193623170382,2.9370658116048496,12.993343812702157,1.0226879119873011,0.6370270767557429,-1.1000077247619657,-2.4963582417807615,0.29634279225683,-1.7981829832713636,-0.40183246625256785,2.553262023925786,9.071291406825054,-45.23078766723932,0.6981752585093981,9,1.1956062316894567,0.5780420303344762,0.18280029296875355,1.4006385803222692,-2.7815132141113246,0,-0.023073564861443074,-1.3661929709611131,23.17104339599609,3.0370333299969707,23.59098815917969,1.2857169119900138,23.73920249938965,-0.023073564861443074
696,2002-09-03,22.271867752075195,22.87461280822754,21.456682205200195,22.355857849121094,1273092.0,-0.018720069985339705,1.5286323383600713,0.2786919484070192,43.95017323001244,55.777668145861,1.8734550505601888,1.4872684048238725,1.6100074260013955,3.2886390013842366,12.316789146009482,1.4179306030273438,0.5812378556719757,-1.496484470367431,-2.9942264066354483,0.0012574659005863964,-2.245355438501438,-0.747613502233424,2.8677162445068376,28.30187554755622,-29.877605428087236,0.7488709681340079,9,1.1042070388793945,1.0029268264770508,0.6076850891113281,1.8255233764648438,-3.5423526763916016,1,-0.059006208254555825,-1.8551657667444015,22.69675254821777,-1.3661929709611131,23.17104339599609,3.0370333299969707,23.59098815917969,-0.059006208254555825
697,2002-09-04,21.772876739501953,22.958600997924805,21.772876739501953,21.777816772460934,1361194.0,-0.022404542723038934,-479.04710424710424,0.05881685023272709,33.6058095214719,51.84128787405774,2.1726142799231845,2.0123922873842766,2.0142332182555336,3.7158001286870572,12.228439391009879,1.1857242584228516,0.4678326861448099,-1.9465643882751458,-3.635825730752181,-0.2573030457981105,-2.7911950595136616,-1.10193371703663,3.14573314959717,13.168767103700555,-44.67735463835569,0.8446306712385172,9,1.6031980514526367,1.501917839050293,1.2067217826843262,2.324514389038086,-1.7637672424316406,2,-0.05377810996475085,1.5286323383600713,22.271867752075195,-1.8551657667444015,22.69675254821777,-1.3661929709611131,23.17104339599609,-0.05377810996475085
698,2002-09-05,21.83710289001465,22.597942352294922,21.012035369873047,22.23234367370605,2971597.0,0.0029498238235177165,1.8157906322280883,80.00772200777882,29.1666510795162,46.98994999132196,1.7978953386677219,1.8934939216095756,1.8341252906068064,3.59161564874287,12.317183750131267,1.585906982421875,0.44569360118110524,-1.785998058319091,-3.6728059957475843,0.10080987910940209,-2.7294020270333377,-0.8425940896048445,2.8737913380505375,29.043498811935265,-23.839027760634387,0.9434039687142468,9,1.156081199645996,1.3166484832763672,1.2227787971496582,2.210883140563965,-0.7410793304443359,3,-0.07285064430906252,-479.04710424710424,21.772876739501953,1.5286323383600713,22.271867752075195,-1.8551657667444015,22.69675254821777,-0.07285064430906252
699,2002-09-06,22.237285614013672,22.40526390075684,21.244239807128906,21.9359130859375,2421281.0,0.018325815746465857,2.6434052384600357,-0.7625036193417692,29.235241333870036,42.926038455672646,1.1084313731405366,1.4292332163047519,1.313154502422293,3.1343762249612084,13.126996355165122,1.1610240936279332,0.29287598083324085,-1.2986151695251458,-3.274805979923663,0.6775756408733713,-2.286710574724406,-0.31051976432588546,2.1776999053961426,49.01191681500065,1.0145195431237113,0.9880954051992589,9,0.6570882797241211,0.9164657592773438,0.8435931205749512,1.8107004165649414,-1.4376926422119105,4,-0.11153081524576136,1.8157906322280883,21.83710289001465,-479.04710424710424,21.772876739501953,1.5286323383600713,22.271867752075195,-0.11153081524576136
700,2002-09-09,22.449726104736328,22.71157455444336,22.0100212097168,22.23234367370605,1407940.0,0.009553346321584222,-1.1194089192233903,0.7213080515929893,34.3967821710723,39.44856081263732,0.6239144779826589,1.1742734292797152,0.9934422824946196,2.8690850009622366,13.53819413575744,0.701553344726559,0.009286128148279005,-1.0209597587585435,-3.0521614162978423,1.0102418987807553,-2.036560587528193,-0.00535892998889409,1.6930234027105442,73.85780957728151,27.704214277093385,1.0156008287696496,9,0.2247943878173828,0.7040252685546875,0.6867332458496094,1.3265314102172852,-0.90411376953125,0,-0.1183978381872337,2.6434052384600357,22.237285614013672,1.8157906322280883,21.83710289001465,-479.04710424710424,21.772876739501953,-0.1183978381872337
701,2002-09-10,23.0969352722168,23.82319259643555,22.52877616882324,23.0969352722168,1423240.0,0.02882926786995088,-1.2782639930978525,0.0,36.17846191406803,37.93853216560927,-0.27270911416749755,0.5329899359953707,0.27453196829862847,2.1663355921435326,13.295698312957136,1.3734664916992223,-0.2884091646520126,-0.3601641654968226,-2.3978638492632918,1.6775355182696465,-1.3790140073800572,0.658685676386412,0.7953571042241663,74.16518303009254,31.815457948315576,1.0188498418832346,9,-0.6620292663574254,0.0568161010742152,0.10869121551513317,0.6793222427368129,-1.0622119903564489,1,-0.13775403102668793,-1.1194089192233903,22.449726104736328,2.6434052384600357,22.237285614013672,1.8157906322280883,21.83710289001465,-0.13775403102668793
702,2002-09-11,24.59391212463379,24.67790222167969,22.97342109680176,23.61569023132324,1867653.0,0.06481279160087072,1.9741371850766947,100.0,46.460523782104985,37.95658654424458,-1.827920739374239,-0.87909622159642,-1.2511530590575006,0.6515417238302206,12.536679878982204,1.7044811248779297,-0.4860376416874068,1.0543060302734375,-1.0289981895117464,3.1376102500586214,0.012653920380845562,2.0959581401660294,-3.581876754760742,97.70886122051844,59.89118708427195,1.0416521098925915,9,-1.7489433288574219,-1.4401607513427734,-1.5167384147644043,-0.8176546096801758,-2.0651359558105504,2,-0.2384491340471323,-1.2782639930978525,23.0969352722168,-1.1194089192233903,22.449726104736328,2.6434052384600357,22.237285614013672,-0.2384491340471323
703,2002-09-12,23.76884651184082,24.7273063659668,23.61569023132324,24.208553314208984,1542507.0,-0.033547554720526396,-1.9801267612475586,-0.44949597363854227,42.10913666924326,37.672550325707945,-1.0895506193895805,-0.03931459162633644,-0.4920511483701233,1.4553894396678224,12.09226612866435,1.1116161346435618,-0.7115888749665658,0.21861829757690288,-1.8672113694737327,2.3044479646275384,-0.8242965359484167,1.2615331311022224,-2.68349380493164,72.48229863153219,36.90746734543571,1.042914833525318,9,-0.8991756439208984,-0.6150951385498047,-0.6916728019714355,0.007411003112792969,-1.610610961914059,3,-0.15817919531339208,1.9741371850766947,24.59391212463379,-1.2782639930978525,23.0969352722168,-1.1194089192233903,22.449726104736328,-0.15817919531339208
704,2002-09-13,22.96848106384277,23.71450042724609,22.87461280822754,23.71450042724609,2094793.0,-0.03367287712507783,1.2516509898268762,1.696629116005084,38.76441673251742,37.09635515931962,-0.3586569556443102,0.7197413266082542,0.22372669494176023,2.221384489267354,12.128896636556455,0.8942337036132812,-0.8025032699035783,-0.5320948600769064,-2.6239694569644634,1.5597797368106505,-1.578032158520685,0.513842438366872,-1.7374502105712857,35.27270047169785,1.2350866303484693,1.045937298443778,9,-0.09881019592284801,0.18527030944824574,0.10869264602661488,0.8077764511108434,-0.3013706207275355,4,-0.08152291390396293,-1.9801267612475586,23.76884651184082,1.9741371850766947,24.59391212463379,-1.2782639930978525,23.0969352722168,-0.08152291390396293
705,2002-09-16,22.77086067199707,23.408187866210934,22.4793701171875,22.96848106384277,1131107.0,-0.008603981747700162,-1.3797488149342625,0.2648998156618357,38.245135432154626,36.46246207066875,-0.16697838570951973,0.8352830716841275,0.32395907877705454,2.389841684737796,12.669621978901693,0.928817749023434,-0.8734295705425765,-0.650419902801513,-2.7258083552127985,1.4249685496097726,-1.688114129007154,0.38727432340412804,-1.3999787982177736,12.967029423893084,-18.712090673839047,1.0376942262056426,9,0.09881019592285156,0.3828907012939453,0.30631303787231445,1.005396842956543,0.8448295593261683,0,-0.08656974932087291,1.2516509898268762,22.96848106384277,-1.9801267612475586,23.76884651184082,1.9741371850766947,24.59391212463379,-0.08656974932087291
706,2002-09-17,23.353843688964844,23.57122611999512,23.175983428955078,23.46747589111328,906954.0,0.025602151160000197,1.4615539954622343,0.5750024128945186,47.321440171861404,37.98642103182314,-0.6485441776602059,0.212616871267425,-0.32855111032438344,1.7756618457281519,13.177729197766153,0.8003654479980504,-0.8924645533416964,-0.035323524475096235,-2.093062154883267,2.0224151059330744,-1.0641928396791833,0.9935457907289909,-1.8487048354980473,38.901173120554915,3.9072522805986694,1.0288693152040855,9,-0.4841728210449219,-0.20009231567382812,-0.276669979095459,0.42241382598876953,-1.1215000152587926,1,-0.0774275694332146,-1.3797488149342625,22.77086067199707,1.2516509898268762,22.96848106384277,-1.9801267612475586,23.76884651184082,-0.0774275694332146
707,2002-09-18,22.484310150146484,22.95365905761719,22.360797882080078,22.859790802001953,1370191.0,-0.03723299472237329,1.1052667226571886,3.30435074526655,43.00873098306096,39.52442990999478,0.3715962560854038,0.9728850004741645,0.49336486387690925,2.6086255510969103,14.187266731410054,0.9930458068847656,-0.8929819005386328,-0.8038233757019029,-2.8290554008553137,1.221408649451508,-1.8164393882786065,0.20879263687480076,-0.8502845961796872,5.219177066441415,-31.120987224756863,1.012616012576705,9,0.5014629364013672,0.6694412231445312,0.5743365287780762,1.291947364807129,0.43970680236816406,2,-0.01999558204293872,1.4615539954622343,23.353843688964844,-1.3797488149342625,22.77086067199707,1.2516509898268762,22.96848106384277,-0.01999558204293872
708,2002-09-19,22.069307327270508,22.95365905761719,22.039663314819336,22.385499954223636,871227.0,-0.018457440771126876,-3.868403941887655,0.8421009854719185,43.035602371739195,41.05780335864691,0.9197194999613565,1.2176289731016539,0.8947640155283665,2.9783576084671637,15.537289396680617,0.9139957427978551,-0.870821945157747,-1.0711046218872085,-2.991587605429043,0.849378361654626,-2.0313461136581275,-0.11086313011628945,-0.3115505408237098,1.7699639105930247,-36.62801249792179,0.9602414917709176,9,1.2993564605712926,1.0844440460205078,0.7744264602661133,1.6328420639038086,1.3537025451660156,3,0.02081935942706159,1.1052667226571886,22.484310150146484,1.4615539954622343,23.353843688964844,-1.3797488149342625,22.77086067199707,0.02081935942706159
709,2002-09-20,21.68888664245605,22.70663452148437,21.595016479492188,21.812400817871094,990448.0,-0.017237545300952006,-6.142823876901936,0.3906295241772098,43.55246640623322,42.075101606998125,1.3568571152735451,1.4239730542800508,1.279974481333607,3.314385658146353,16.824796402226088,1.111618041992184,-0.74589525062893,-1.294663715362553,-3.146685017687176,0.5573575869620697,-2.2206743665248645,-0.3686530642002417,3.0384197235107493,4.750010375416156,-35.81439076046583,0.9260106511623114,9,1.472274780273441,1.4648647308349645,1.002925872802738,2.0132627487182653,2.025613784790039,4,0.021640064573529516,-3.868403941887655,22.069307327270508,1.1052667226571886,22.484310150146484,1.4615539954622343,23.353843688964844,0.021640064573529516
710,2002-09-23,20.824296951293945,21.7382926940918,20.305540084838867,21.49126625061035,1110915.0,-0.0398632583320192,1.4680882522054748,5.39994131908504,41.232802780573316,42.63669503660982,2.1977492921664954,2.0984846935086097,2.147688293913607,4.134232087892983,18.57847283466668,1.4327526092529332,-0.617289295329094,-1.9702785491943366,-3.896025122536404,-0.04453197585226931,-2.9331518358653703,-1.007405262523303,3.840363616943364,15.885080833566938,-25.146894597374924,0.9628732866710341,9,1.6921262741088867,1.9762067794799805,1.8675155639648438,2.877852439880371,2.000909805297855,0,0.08849343130917964,-6.142823876901936,21.68888664245605,-3.868403941887655,22.069307327270508,1.1052667226571886,22.484310150146484,0.08849343130917964
711,2002-09-24,20.75018882751465,21.229419708251953,20.33024406433105,20.824296951293945,1817650.0,-0.003558733529042013,1.0335205410908168,0.11111174660550668,43.470030239516944,42.30441797632226,2.127716115792932,1.9782982480083255,2.232565197026272,4.167839345645778,20.14243703098096,0.899175643920902,-0.5155365377761285,-1.8566469192504869,-3.8121772699116576,0.0988834314106839,-2.8344120945810722,-0.8788817439199015,3.7401069213867224,16.791116533909715,-26.618408674168393,0.9777651753305846,9,1.7662343978881836,2.0503149032592773,2.251641273498535,2.951960563659668,2.2578163146972656,1,0.13809519651257096,1.4680882522054748,20.824296951293945,-6.142823876901936,21.68888664245605,-3.868403941887655,22.069307327270508,0.13809519651257096
712,2002-09-25,21.679006576538086,21.911209106445312,20.33024406433105,20.458696365356445,1580430.0,0.044761893819097676,-1.1404673551232634,-16.466618623565143,49.09091108503241,43.080170689187725,0.8291277961744115,0.9351686351055655,1.325849712417149,3.1971997193293973,21.316197222475576,1.5809650421142614,-0.43973790208539043,-0.8248193740844734,-2.745940875945955,1.0963021277770082,-1.785380125015216,0.1357413768462692,2.6438989458007853,51.865739637000544,6.364758105674753,0.9605607509307414,9,0.33101367950439453,1.1214971542358398,1.3709936141967773,2.0231428146362305,1.4426307678222656,2,0.025524098404343443,1.0335205410908168,20.75018882751465,1.4680882522054748,20.824296951293945,-6.142823876901936,21.68888664245605,0.025524098404343443
713,2002-09-26,22.192819595336914,22.42996406555176,21.446800231933594,22.17799949645996,1512745.0,0.023700948518319054,3.020223527301328,0.012144534021888295,49.74760876272755,44.30052535921107,0.07626520863646391,0.32805728184542104,0.8246380345155231,2.6461002061258156,22.06046469639165,0.9831638336181676,-0.40840040147813994,-0.24109792709350586,-2.096271159862173,1.6140753056751613,-1.1686845434778377,0.686488689290826,1.9693913095019582,78.60080310438383,32.158266074353385,0.9275866163843329,9,-0.2544364929199219,0.6076841354370117,0.880648136138916,1.5093297958374023,0.8892936706542969,3,0.03294747447644597,-1.1404673551232634,21.679006576538086,1.0335205410908168,20.75018882751465,1.4680882522054748,20.824296951293945,0.03294747447644597
714,2002-09-27,21.767934799194336,22.23234367370605,21.50114631652832,22.17799949645996,1035674.0,-0.019145147119199457,1.8190575639027222,-27.66949806949807,46.22125173395025,45.18676050385502,0.34972029163775886,0.6771529912753067,1.2741703668951132,3.027693819004096,22.567649633939656,0.7311973571777308,-0.5724543554907733,-0.5958272933959954,-2.4397170283376077,1.248062441545617,-1.5177721608668016,0.3261175740748108,2.240009272844535,68.83723435774492,24.794189873131884,0.9219448674708064,9,0.17044830322265625,1.0325689315795898,1.4858622550964355,1.9342145919799805,1.916921615600586,4,0.07603270997042144,3.020223527301328,22.192819595336914,-1.1404673551232634,21.679006576538086,1.0335205410908168,20.75018882751465,0.07603270997042144
715,2002-09-30,22.173057556152344,22.173057556152344,21.244239807128906,21.244239807128906,1795664.0,0.018610987247765998,1.0,-2.2650517228548037,44.73832058335597,44.89974721624331,-0.16664278533540866,0.24325656433533993,0.9495594003116921,2.5721242663052735,22.697608432151196,0.9288177490234375,-0.6440324417754333,-0.1645197868347168,-2.003365946159569,1.6743263724901354,-1.0839428664971429,0.7549032928277093,1.6867903563985287,87.7647253324224,45.56843384225306,0.919423079662426,9,-0.5434579849243164,0.46687889099121094,1.2042527198791504,1.5290918350219727,2.159008026123047,0,0.06951873313773294,1.8190575639027222,21.767934799194336,3.020223527301328,22.192819595336914,-1.1404673551232634,21.679006576538086,0.06951873313773294
716,2002-10-01,20.95768928527832,21.98531723022461,20.824296951293945,21.842042922973636,1239707.0,-0.054812840664673956,-1.0171690460094645,-0.9521282712621812,28.60465429471813,43.29929425087189,0.7521870510431263,1.4283542532753515,2.198892504831491,3.725916402098342,22.15246361139012,1.3487606048583984,-0.6604501858662246,-1.3141791343688958,-3.254057439734993,0.6256991709972013,-2.2841182870519425,-0.344239981685849,2.7599863141640704,29.882328147681243,-5.073389694444749,0.9699391526830483,10,0.671910285949707,1.5834369659423828,2.419620990753174,2.744460105895996,2.796335220336914,1,0.08910893972577938,1.0,22.173057556152344,1.8190575639027222,21.767934799194336,3.020223527301328,22.192819595336914,0.08910893972577938
717,2002-10-02,20.60197257995605,21.61477851867676,20.009109497070312,21.49126625061035,4498331.0,-0.016973088038486295,1.8260904595490002,1.0055860379246682,30.27692421729148,41.881663344822144,0.9083357656144067,1.783281801287675,2.541818884329629,4.018152237740761,21.877361773228436,1.6056690216064489,-0.6738457752525626,-1.6113506317138722,-3.6809738279942863,0.458272564566542,-2.646162229854081,-0.5765390335736633,2.979217598902199,24.48982646890801,-5.48278400156109,1.0348115981402075,10,0.7558994293212926,1.7662353515625036,2.9778985977172887,3.1001768112182653,2.71728706359864,2,0.11678651415140351,-1.0171690460094645,20.95768928527832,1.0,22.173057556152344,1.8190575639027222,21.767934799194336,0.11678651415140351
718,2002-10-03,20.24625587463379,20.60197257995605,19.9498233795166,20.503162384033203,2511939.0,-0.017266147886651595,1.869573610067884,0.288888269282738,32.052126209934414,40.603847767455605,1.0932213009575236,2.122528533200679,2.8488121941192013,4.302547524372827,21.07944124704441,0.6521492004394496,-0.838330151600303,-1.8875249862670884,-4.132854093357725,0.3578041208235483,-3.0101895398124086,-0.7648604327217683,3.1206094633171837,12.98706941935227,-15.641154727072635,1.122664553545319,10,0.9436378479003906,2.09230899810791,3.454658031463623,3.4558935165405273,2.0503158569335973,3,0.1420204055273786,1.8260904595490002,20.60197257995605,-1.0171690460094645,20.95768928527832,1.0,22.173057556152344,0.1420204055273786
719,2002-10-04,19.757143020629886,20.186969757080078,19.42612838745117,19.91029930114746,1436745.0,-0.02415818791546065,1.1538411697371647,0.596155702226531,30.86574819054522,39.45195281300804,1.4298653080530492,2.546888780352038,3.305926573941438,4.715193006078874,20.352598657020916,0.8201274871826207,-0.922749170541703,-2.252630710601803,-4.73529808436993,0.23003666316632376,-3.4939643974858647,-1.0112970237177414,3.3363589606463364,12.05035196940411,-17.792258636811923,1.2413336868840628,10,1.1709032058715785,2.319574356079098,4.033936023712155,3.94500637054443,2.3220443725585938,4,0.16829205730248953,1.869573610067884,20.24625587463379,1.8260904595490002,20.60197257995605,-1.0171690460094645,20.95768928527832,0.16829205730248953
720,2002-10-07,19.79172706604004,20.972511291503906,19.51011657714844,19.762083053588867,2185917.0,0.00175045781538552,-4.481476185710056,-0.19355401130788263,25.691156934712225,37.47652244580752,1.3783569013928236,2.427419105237476,3.2300076480370237,4.604355254815651,19.677025046189335,1.4623947143554652,-0.9886132081309498,-2.0851467132568366,-4.746772733695053,0.5764793071813799,-3.4159597234759467,-0.7543337030377266,2.935037555853679,14.285724932774583,-13.815733305262102,1.330813010219109,10,1.1363191604614258,2.2849903106689453,3.925243854522705,3.9104223251342773,2.9346694946289062,0,0.19670488258879515,1.1538411697371647,19.757143020629886,1.869573610067884,20.24625587463379,1.8260904595490002,20.60197257995605,0.19670488258879515
721,2002-10-08,19.915239334106445,20.340124130249023,19.786785125732425,20.24625587463379,1188123.0,0.006240600815395014,1.1333426478806816,-11.166387852271265,30.480470949815043,35.40869576411669,1.2560375210157488,2.1642844459121164,3.05682426828934,4.400194626406012,20.333124311223887,0.553339004516598,-1.0390596763079571,-1.8025496482849128,-4.536488479969755,0.9313891833999293,-3.169519064127332,-0.43558023244249355,2.481461664343019,22.34760776412383,-8.291052584806152,1.3669694158424208,10,1.0128068923950195,2.161478042602539,3.668337345123291,3.786910057067871,2.8457412719726562,1,0.22178122863955618,-4.481476185710056,19.79172706604004,1.1538411697371647,19.757143020629886,1.869573610067884,20.24625587463379,0.22178122863955618
722,2002-10-09,18.729515075683594,19.81148910522461,18.581298828125,19.77196502685547,1671311.0,-0.05953853923272734,1.193833887766417,3.1492382510890358,27.28493560048142,32.91284319053379,2.211992226590894,3.0442146168305193,4.15227302815649,5.507023140246197,22.175087447607403,1.3339405059814453,-1.0324037739408176,-2.695054054260254,-5.387798350675084,-0.0023097578454240875,-4.041426202467669,-1.348681906052839,3.3701286616660404,6.198372157577189,-26.931533250043223,1.346372148207415,10,1.6773061752319336,2.9247875213623047,4.595919609069824,4.972634315490723,5.009687423706055,2,0.2682669257387731,1.1333426478806816,19.915239334106445,-4.481476185710056,19.79172706604004,1.1538411697371647,19.757143020629886,0.2682669257387731
723,2002-10-10,20.009109497070312,20.157325744628906,18.358976364135746,18.358976364135746,1632920.0,0.06831967705602837,-1.1796415629749977,-1.5829375128077485,39.820353813522594,32.201632310486275,0.6594068908802271,1.5478680237306008,2.8267874057896947,4.164639121248285,24.021873169038386,1.7983493804931605,-1.0176623639210831,-1.2274727821350098,-3.750743411420217,1.2957978471501974,-2.4891080967776134,0.034162532507593824,1.6683328511723658,63.13797897456289,25.326898801899993,1.2616353146426043,10,0.25690746307373047,1.5340318679809606,3.3163251876831055,3.693039894104004,4.436588287353516,3,0.16543215713668036,1.193833887766417,18.729515075683594,1.1333426478806816,19.915239334106445,-4.481476185710056,19.79172706604004,0.16543215713668036
724,2002-10-11,21.096023559570312,21.283763885498047,19.959705352783203,20.4932804107666,1754404.0,0.05432096129311215,1.70706668928444,0.36526940570655864,51.60348712273657,32.96442859263968,-0.5954599352938068,0.3304224903544437,1.729397540628426,3.020223908875483,24.889354135690617,1.3240585327148438,-1.1041478077265552,-0.04693584442138743,-2.4349642394780417,2.341092550635267,-1.2409500419497128,1.147078353106938,-2.7370471954345668,93.58106103241684,50.80725909419009,1.1940141975283265,10,-0.9238767623901367,0.4471178054809606,1.9774441719055176,2.606125831604004,3.097707748413086,4,0.05690874247495037,-1.1796415629749977,20.009109497070312,1.193833887766417,18.729515075683594,1.1333426478806816,19.915239334106445,0.05690874247495037
725,2002-10-14,20.79959297180176,21.234359741210934,20.5673885345459,20.79959297180176,1348201.0,-0.01405149112255677,-1.8723447947297793,0.0,50.28408492671835,35.37325421841747,-0.5747890534928679,0.4970842766312664,2.029052456550893,3.2600013189761974,25.478351594643044,0.6669712066650355,-1.2555131565763382,-0.24480304718017365,-2.509463882721956,2.019857788361609,-1.377133464951065,0.8875273705907176,-2.4406166076660156,83.44594572563105,35.84115202199181,1.132330417770892,10,-0.8127155303955078,0.7435483932495117,2.224469661712643,2.902556419372555,3.082885742187493,0,0.06152016643409697,1.70706668928444,21.096023559570312,-1.1796415629749977,20.009109497070312,1.193833887766417,18.729515075683594,0.06152016643409697
726,2002-10-15,21.545612335205078,21.787696838378906,20.87370109558105,21.096023559570312,1946567.0,0.03586701741782661,-1.0441988243223561,100.0,49.21648152625281,37.477649474968736,-1.373030012618461,-0.41249811221495136,1.2677571614693832,2.465035997821701,26.085265717080517,0.9881038665771449,-1.3300935427445282,0.5916278839111335,-1.414439520581535,2.597695288403802,-0.41140581833520073,1.5946615861574678,-3.128140220642088,92.93950892199037,43.97870115111019,1.003033702246334,10,-1.472275733947754,-0.002470970153805041,1.3685235977172852,2.1565370559692383,1.7588253021240234,1,0.054803929778987515,-1.8723447947297793,20.79959297180176,1.70706668928444,21.096023559570312,-1.1796415629749977,20.009109497070312,0.054803929778987515
727,2002-10-16,22.03472328186035,22.153295516967773,21.298585891723636,21.34305191040039,1481003.0,0.022701185700629845,-1.1898690566655616,1.5384533799434907,49.06868629577412,39.368378373395366,-1.829973605903536,-0.9876555712479913,0.7716057609642704,1.9273541714707854,25.95329072113476,0.8547096252441371,-1.4186418543712023,1.1032181739807143,-0.8397285195869664,3.046164867548395,0.1317448271968722,2.0746915207645564,-3.4824421783447264,96.8750062835668,49.529294399509666,0.9714733467838411,10,-1.7785873413085938,-0.4915819168090785,0.7596054077148438,1.5809669494628906,1.7390632629394531,2,0.032959675278365186,-1.0441988243223561,21.545612335205078,-1.8723447947297793,20.79959297180176,1.70706668928444,21.096023559570312,0.032959675278365186
728,2002-10-17,22.52877616882324,22.95365905761719,21.9359130859375,22.059425354003906,1583798.0,0.022421560763125514,-1.841376298966694,0.6785748755635781,54.44573528159592,41.98837693906766,-2.1972678705340485,-1.5236390342740087,0.2434573795260917,1.3886879446327676,25.56657409824667,1.017745971679691,-1.2382129055346134,1.5742976188659625,-0.4350266549595361,3.583621892691461,0.5696354819532132,2.578959755778712,-3.760434200500484,85.80863531363416,39.48029299563731,1.004662136912749,10,-1.8724584579467702,-0.9856348037719656,0.47058391571045277,0.6546192169189489,1.7538852691650426,3,0.05372801085579937,-1.1898690566655616,22.03472328186035,-1.0441988243223561,21.545612335205078,-1.8723447947297793,20.79959297180176,0.05372801085579937
729,2002-10-18,22.15823554992676,22.726396560668945,21.34305191040039,22.52877616882324,1643711.0,-0.01644743665256243,2.6128969588283644,-0.7894747536320136,49.913040870455205,44.67969737637244,-1.6207537470895943,-1.1764503030633122,0.567885856685983,1.6970192665224246,24.78670559952439,1.3833446502685547,-1.0600060270948504,1.1802895545959515,-0.8755742247525546,3.2361533339444577,0.15235766492169844,2.2082214442702046,-3.0550682144604515,66.66666666666671,24.523075114809373,1.0279318896742538,10,-1.501917839050293,-1.1214971542358434,0.8534755706787074,1.0251598358154261,1.7044811248779297,4,0.10323304982217452,-1.841376298966694,22.52877616882324,-1.1898690566655616,22.03472328186035,-1.0441988243223561,21.545612335205078,0.10323304982217452
730,2002-10-21,22.667110443115234,23.08211326599121,21.88650894165039,21.88650894165039,1394006.0,0.02296549705150852,-2.0632898401993844,-2.1066556853863583,60.93552980451638,48.063592804672595,-1.87616053669284,-1.6234211649902655,0.02518779194282672,1.132995749216807,23.149822684480355,1.1956043243408203,-0.8579341073558027,1.59702377319336,-0.5907944551370221,3.7848420015237423,0.5031146590281708,2.6909328873585494,-3.2559037698768556,81.20809020904373,35.96388601653111,1.0939091141651907,10,-1.9465656280517578,-1.7020092010498011,0.3446006774902344,0.5162849426269531,0.9238777160644567,0,0.06734960191327999,2.6128969588283644,22.15823554992676,-1.841376298966694,22.52877616882324,-1.1898690566655616,22.03472328186035,0.06734960191327999
731,2002-10-22,23.61569023132324,24.09986114501953,21.609838485717773,21.911209106445312,4260690.0,0.04184828898189452,-1.158459189401223,2.1835483555685826,67.92009102176291,52.57861007370387,-2.5084170427456094,-2.473115579558865,-0.9344667199173671,0.1488173083170814,21.704903149944506,2.490022659301758,-0.5581161620993953,2.402328491210934,-0.055882831061321525,4.860539813483189,1.1732228300748062,3.6314341523470617,-3.8373928988095756,82.71605358571486,33.40708473607336,1.2291056611361282,10,-2.386271476745602,-2.386271476745602,-0.6039791107177699,-0.43229484558105113,-0.09881019592284801,1,0.011297085964997677,-2.0632898401993844,22.667110443115234,2.6128969588283644,22.15823554992676,-1.841376298966694,22.52877616882324,0.011297085964997677
732,2002-10-23,22.23234367370605,23.610750198364254,21.99519920349121,23.41806983947754,2182818.0,-0.05857743492004108,1.056602994772386,-0.6956522712191423,60.523548780265976,54.8789650700087,-0.6436251512179112,-1.102726233816501,0.43519957190968483,1.487370872622943,20.990861918410644,1.6204910278320277,-0.23557549621025586,0.9913150787353473,-1.5011790755584258,3.4838092330291204,-0.25493199841153924,2.237562155882234,-1.9354586836916852,32.25800872030662,-20.751285489247778,1.246247077146887,10,-0.20256042480468395,-1.0029249191284144,0.7793674468994176,0.9510517120361364,1.3833465576171875,2,0.04822226479392744,-1.158459189401223,23.61569023132324,-2.0632898401993844,22.667110443115234,2.6128969588283644,22.15823554992676,0.04822226479392744
733,2002-10-24,22.92401695251465,22.92401695251465,22.23234367370605,22.316333770751953,1380267.0,0.031111127506841862,1.276427255407245,-0.5124987533418466,66.42747037254706,56.52607431998764,-0.9815571336922133,-1.8306707683788872,-0.28214848655242974,0.7473721574129968,20.807295856737483,0.6916732788085973,0.057259255433390166,1.6464284896850572,-0.925047228064706,4.21790420743482,0.3606906308101756,2.9321663485599387,-2.170774823899663,57.34764024514274,-0.8078742571185984,1.285737858874882,10,-0.5903921127319336,-1.6945981979370117,0.14574527740478516,0.22232437133789062,1.2104282379150426,3,0.03706896544551452,1.056602994772386,22.23234367370605,-1.158459189401223,23.61569023132324,-2.0632898401993844,22.667110443115234,0.03706896544551452
734,2002-10-25,23.423009872436523,23.46747589111328,22.336095809936523,22.38055992126465,826704.0,0.021767254881877918,-1.000003371726054,1.7154497317961965,67.97065700800107,58.491248995685716,-1.2468768380853064,-2.3181656082009496,-0.8146075186139399,0.20325365452057298,20.762201167876672,1.1313800811767578,0.5324899191351804,2.062667655944825,-0.6763196641560754,4.801654976045725,0.6931739958943766,3.4321613159952733,-2.2681734618529923,72.81746533291357,8.7362805323652,1.3694936600504497,10,-0.9362287521362305,-2.1935911178588867,-0.1618022918701172,-0.6595592498779297,0.5335769653320312,4,0.036701157120006656,1.276427255407245,22.92401695251465,1.056602994772386,22.23234367370605,-1.158459189401223,23.61569023132324,0.036701157120006656
735,2002-10-28,23.71450042724609,23.9121208190918,23.423009872436523,23.46747589111328,1437117.0,0.01244462417072123,-1.9117510134099611,0.23696536783863356,68.49446709214595,60.63324739189607,-1.2084905719672392,-2.6227223975379026,-1.149608779784419,-0.13173115161976412,20.637361180923865,0.489110946655277,0.8529417577516867,2.277086067199704,-0.6392020264725602,5.193374160871969,0.818942020363572,3.7352301140358364,-2.2062610485302407,84.52380678810762,14.537212279567953,1.4581440468361322,10,-1.0152769088745082,-2.4850816726684535,-0.5570440292358363,-0.9510498046874964,0.3557167053222692,0,0.006250026139631881,-1.000003371726054,23.423009872436523,1.276427255407245,22.92401695251465,1.056602994772386,22.23234367370605,0.006250026139631881
736,2002-10-29,22.8252067565918,23.813310623168945,22.360797882080078,23.44277191162109,1894929.0,-0.03749999597851794,1.1381822776280324,-2.5000154425844783,70.52995872825517,63.0178332177273,-0.1325357365640727,-1.672073470177299,-0.3034297586775381,0.7080610540478283,19.829185349925428,1.4525127410888672,0.9720910729671353,1.2944165229797413,-1.6762806370330843,4.265113682992567,-0.1909320570266715,2.779765102986154,-1.005972765919509,43.29898240729788,-33.320642475069256,1.4853485800064126,10,-0.10375022888183949,-1.5957880020141637,-0.16674327850342152,-0.06175613403320668,0.7311973571777308,1,0.033549812308566906,-1.9117510134099611,23.71450042724609,-1.000003371726054,23.423009872436523,1.276427255407245,22.92401695251465,0.033549812308566906
737,2002-10-30,23.008005142211914,23.19574546813965,22.02484130859375,23.067291259765625,1243826.0,0.008008619048645471,6.406226436719207,0.09599977762815833,66.88925215443953,64.4004462035988,-0.1818820820966529,-1.7553747248130982,-0.5445125984758548,0.47553277516698955,18.32805174751149,1.1709041595458984,1.1485608235155915,1.3569132804870598,-1.6500596578445652,4.363886218818685,-0.14657318867875446,2.860399749652874,1.0918560028076172,52.094235546419334,-25.14716260422221,1.503486469165813,10,-0.2865486145019531,-1.7785863876342773,-0.34954166412353516,-0.2445545196533203,0.5731010437011754,2,0.022117297438136507,1.1381822776280324,22.8252067565918,-1.9117510134099611,23.71450042724609,-1.000003371726054,23.423009872436523,0.022117297438136507
738,2002-10-31,23.12163734436035,23.31925964355469,22.28668975830078,23.31925964355469,1252971.0,0.004938811576496116,9.449932922179737,3.33336550526017,62.81249615445964,65.83371901293263,-0.22637915522775387,-1.731310689275194,-0.7330341193122756,0.3213984586733858,16.744560505187135,1.0325698852539098,1.3005510421314455,1.3267764091491685,-1.672329023524135,4.325881841822472,-0.17277630718748327,2.8263291254858203,0.9367234039306638,58.115188008222404,-16.354648416576737,1.4995527163366524,10,-0.2667875289916992,-1.8922185897827148,-0.7163753509521484,-0.3581867218017578,0.3458385467529297,3,0.021367556267955834,6.406226436719207,23.008005142211914,1.1381822776280324,22.8252067565918,-1.9117510134099611,23.71450042724609,0.021367556267955834
739,2002-11-01,23.08211326599121,23.28961563110352,22.084129333496094,23.28961563110352,831740.0,-0.0017093979020815775,10.619012602145034,1.0499946916833145,64.92247085705283,66.27671246321447,-0.046959439645306134,-1.5071905702846848,-0.7640318177959244,0.3347677647170002,14.681131332547428,1.2054862976074254,1.4295148286758774,1.1210038185119622,-1.7691413805156415,4.011149017539566,-0.32406878100184144,2.566076418025766,0.9355770935058594,56.020952461802985,-16.59826506228287,1.4450725995138027,11,-0.2272634506225586,-1.8526945114135742,-0.712669849395752,-0.3186626434326172,0.6323871612548793,4,0.04559079631538632,9.449932922179737,23.12163734436035,6.406226436719207,23.008005142211914,1.1381822776280324,22.8252067565918,0.04559079631538632
740,2002-11-04,23.684856414794922,23.803430557250977,23.15622138977051,23.17104339599609,1386159.0,0.026112996754581452,-1.3818227762803414,-2.476179095697229,64.25278300208413,65.86923379436126,-0.5477555257333222,-1.9007691592301938,-1.4245795461300723,-0.3019348129306749,13.624726718443625,0.7213172912597656,1.4881270744004098,1.529090499877931,-1.2687930018377251,4.326974001593587,0.13014874902010476,2.9280322507357575,0.2929769636840831,92.8176453838385,21.82825208507448,1.3989417508578275,11,-0.731196403503418,-2.455437660217285,-1.315412998199463,-0.9214057922363281,-0.5138130187988317,0,0.011472749431737927,10.619012602145034,23.08211326599121,9.449932922179737,23.12163734436035,6.406226436719207,23.008005142211914,0.011472749431737927
741,2002-11-05,24.33206558227539,24.628496170043945,23.24515151977539,23.403247833251953,1789928.0,0.02732586409416382,-1.2222218817790742,1.8076960198376926,64.9903210687074,66.36554182641031,-1.209893618754613,-2.3190115615535234,-2.1200790359783923,-0.9808679777825091,12.739818155486782,1.3833446502685547,1.6493009991566687,1.9554583549499505,-0.7946469291999918,4.705563639099893,0.5804057128749776,3.3305109970249234,-2.3072242736816406,88.61482786533973,20.036441730331816,1.3750526420749714,11,-1.005396842956543,-2.838329315185547,-2.1972975730895996,-1.5686149597167969,-1.0177478790283203,1,-0.010761455858386837,-1.3818227762803414,23.684856414794922,10.619012602145034,23.08211326599121,9.449932922179737,23.12163734436035,-0.010761455858386837
742,2002-11-06,23.754024505615234,24.70260429382324,23.61569023132324,24.67790222167969,1663832.0,-0.02375635043007729,1.2335031747276168,-0.9946813753675845,57.908154157935385,65.4189511358979,-0.4395231187034341,-1.4179452146189924,-1.5733536109014281,-0.4449395679312218,11.0439899771412,1.0869140625,1.66229612957288,1.1261918067932122,-1.0866100868039759,3.3389937003904,0.01979085999461816,2.232592753591806,-1.677110099792479,63.7735780337769,-2.516849130412396,1.1064009467985942,11,-0.3903017044067383,-2.223234176635742,-1.6686615943908691,-0.9905738830566406,-0.48911094665527344,2,-0.008319448849561817,-1.2222218817790742,24.33206558227539,-1.3818227762803414,23.684856414794922,10.619012602145034,23.08211326599121,-0.008319448849561817
743,2002-11-07,23.31925964355469,23.98128890991211,23.25503158569336,23.61569023132324,1204840.0,-0.018302787469035797,-2.4185928542890873,0.3208547869638912,57.43201483690034,64.24799089466448,0.06392535328493665,-0.761520639229385,-1.170823944798304,-0.04380454302912895,9.53171552008956,0.72625732421875,1.5114720603977325,0.5259194374084508,-1.3282845120480609,2.3801233868649625,-0.401182537319805,1.4530214121367067,-1.1373176422119151,47.16983468515901,-18.28511472711056,0.9271019747282563,11,0.04446315765380504,-1.7884693145751989,-1.4562196731567418,-0.6669712066650426,-0.6966152191162109,3,0.011228767394884764,1.2335031747276168,23.754024505615234,-1.2222218817790742,24.33206558227539,-1.3818227762803414,23.684856414794922,0.011228767394884764
744,2002-11-08,22.296571731567386,23.3686637878418,22.138473510742188,23.25009155273437,1426367.0,-0.04385593400560506,1.0663931655696122,3.2166714924557365,47.77448281977127,61.94577041995619,1.016969694386784,0.3749445421670181,-0.17938142542611146,0.948431537295054,8.807889149125337,1.230190277099613,1.5011170565159766,-0.5567958831787081,-2.2504168985296964,1.1368251321722802,-1.4036063908542005,0.2900146244967843,2.4060325622558523,6.1657627554874,-54.92966014148254,0.8468105076754938,11,1.0671510696411097,-0.7657814025878942,-0.5323424339294469,0.3260736465454066,1.2400703430175746,4,0.052514986323576096,-2.4185928542890873,23.31925964355469,1.2335031747276168,23.754024505615234,-1.2222218817790742,24.33206558227539,0.052514986323576096
745,2002-11-11,22.07918739318848,22.73133659362793,22.0100212097168,22.182939529418945,1024851.0,-0.009749675465629326,-4.959203290209881,0.10880962715959694,39.88288526342655,58.54054003497523,1.0929227322070538,0.7305645564299468,0.018877433951953293,1.1345796854528452,8.08426574464661,0.7213153839111293,1.3598139726341572,-0.8381599426269482,-2.2836006380967113,0.607280752842815,-1.5608802903618297,-0.11543959489206657,2.5721342849731386,2.5687669167925864,-53.48709024464874,0.7227203477348815,11,1.2771253585815394,-0.5483970642089879,-0.5768055915832555,0.281610488891598,0.8151874542236293,0,0.0740658161433112,1.0663931655696122,22.296571731567386,-2.4185928542890873,23.31925964355469,1.2335031747276168,23.754024505615234,0.0740658161433112
746,2002-11-12,22.726396560668945,23.20562744140625,22.02484130859375,22.02484130859375,1094390.0,0.02931308820179379,-2.366195689704391,-6.7618391058168354,53.602310365045724,57.064213169487026,0.48078279236191435,0.18588277986403767,-0.626633508868931,0.4370981796343898,7.898757889096853,1.1807861328125,1.1597457460341651,-0.24998998641967773,-1.5485123885404235,1.048532415701068,-0.8992511874800506,0.39927121464069515,1.8192730987548806,26.60550588691979,-31.119704363048836,0.6492612010603733,11,0.6299161911010742,-1.1956062316894531,-1.2240147590637207,-0.3655986785888672,-1.1709041595458984,1,0.019565215019466287,-4.959203290209881,22.07918739318848,1.0663931655696122,22.296571731567386,-2.4185928542890873,23.31925964355469,0.019565215019466287
747,2002-11-13,22.7609806060791,23.16116142272949,22.52877616882324,22.904254913330078,768447.0,0.0015217566637910629,-1.0812991798518907,-0.20422383957239607,48.68526614601085,55.49452094632605,0.4553592366996888,0.21976533301369017,-0.6429960133841313,0.35390466446848023,8.048463856451049,0.63238525390625,0.9158106189469919,-0.2517188072204597,-1.4779719420852793,0.9745343276443599,-0.8648453746528695,0.3614077602119501,1.6832631153564428,38.09525191773282,-18.86485214948143,0.6131265674324093,11,0.595332145690918,-1.2301902770996094,-1.258598804473877,-0.40018272399902344,-0.13339424133301137,2,0.024310775829235576,-2.366195689704391,22.726396560668945,-4.959203290209881,22.07918739318848,1.0663931655696122,22.296571731567386,0.024310775829235576
748,2002-11-14,23.73920249938965,23.79354858398437,22.7510986328125,23.0228271484375,1110716.0,0.04297802059763978,1.526944585075827,-5.000026625131461,52.36685849848061,54.09945290648469,-0.47611739212755566,-0.6989609948062494,-1.593324170805296,-0.6775926336236964,8.431110965714876,1.0424499511718714,0.7347369203555019,0.6659817695617676,-0.579044376737766,1.9110079158613011,0.04346869641199902,1.2884948427115361,0.6076723215771445,96.95288755424677,40.26371283165086,0.6225130731497668,11,-0.3828897476196289,-2.2084121704101562,-2.7086405754089355,-1.8008193969726562,-1.5365009307861293,3,-0.019979143799876198,-1.0812991798518907,22.7609806060791,-2.366195689704391,22.726396560668945,-4.959203290209881,22.07918739318848,-0.019979143799876198
749,2002-11-15,24.445697784423828,24.50498390197754,23.813310623168945,24.198671340942386,2131044.0,0.029760700050995625,2.7837843477897946,0.34482822887905634,55.15320431615378,53.08838860804799,-1.082705056611097,-1.2915152843975832,-2.2760421336849177,-1.4373458061012236,9.191903276547592,0.7657814025878906,0.6230532948164083,1.2581039428710952,-0.05160066109568717,2.5678085468378775,0.6032516408877022,1.9129562448544881,-2.4356765747070277,97.62376737184833,42.61907611983807,0.6548523019833918,11,-1.0893850326538086,-2.1145429611206055,-3.541118621826172,-2.618475914001465,-2.3615684509277344,4,-0.07457563191945171,1.526944585075827,23.73920249938965,-1.0812991798518907,22.7609806060791,-2.366195689704391,22.726396560668945,-0.07457563191945171
750,2002-11-18,24.1937313079834,24.60379409790039,24.1838493347168,24.445697784423828,1717499.0,-0.010307191010148875,-2.090892499912314,-1.0199979924795342,60.596786556647295,52.600218106707985,-0.8392161173960488,-0.968994938355145,-2.009584610463694,-1.233937753975841,10.067967836818395,0.4199447631835902,0.5573875275289559,0.9298064231872551,-0.4291932306525865,2.288806077027097,0.2503065962673361,1.6093062501071742,-2.133810844421383,84.0996395274363,26.47353844972401,0.6794998269199206,11,-0.8374185562133789,-1.5587348937988281,-3.336087226867676,-2.366509437561035,-2.075019836425785,0,-0.027159482968284965,2.7837843477897946,24.445697784423828,1.526944585075827,23.73920249938965,-1.0812991798518907,22.7609806060791,-0.027159482968284965
751,2002-11-19,23.882478713989254,24.445697784423828,23.734262466430664,23.78860855102539,1186000.0,-0.012865009949558193,-6.024359469308199,-0.37255020703540526,56.639168306875646,52.45921967881246,-0.6687726886862961,-0.6711401211855303,-1.7080236561075601,-0.9585581500443219,10.017821834979415,0.7114353179931641,0.4716249753498474,0.6052144050598116,-0.7734188965734283,1.9838477066930515,-0.08410224575680658,1.2945310558764298,-1.7208033050537033,65.238113184307,6.626729646711439,0.68931665081662,11,-0.5755710601806605,-1.0943260192871094,-3.117469310760491,-2.055256843566891,-1.7637672424316406,1,-0.041373589333437155,-2.090892499912314,24.1937313079834,2.7837843477897946,24.445697784423828,1.526944585075827,23.73920249938965,-0.041373589333437155
752,2002-11-20,23.3044376373291,23.96152687072754,23.17104339599609,23.96152687072754,1224316.0,-0.02420356293760928,1.406015605043784,-6.999979680991832,51.29643296965394,51.77748836022951,-0.18015769026143147,-0.009130388828442193,-1.1948503491691014,-0.40670489281071553,9.765032710321824,0.7904834747314489,0.3316559805648893,-0.02643136978149485,-1.314383758513035,1.2615210189500452,-0.6704075641472649,0.6175448245842752,-1.0450774808349585,29.866700434242794,-27.6174425186411,0.6439761943657693,11,0.0024700164794921875,-0.30384254455566406,-2.4961986541748047,-1.4772157669067383,-1.185726165771488,2,-0.07504773397340381,-6.024359469308199,23.882478713989254,-2.090892499912314,24.1937313079834,2.7837843477897946,24.445697784423828,-0.07504773397340381
753,2002-11-21,23.773786544799805,23.9121208190918,23.151281356811523,23.882478713989254,2107472.0,0.020139894159852956,8.058886315119793,0.1654146250841736,54.62351542004791,52.53849198248247,-0.6462071773213118,-0.4337933183662237,-1.6983521838138742,-0.9131888836007747,9.491670113480225,0.760839462280277,0.1338581244455881,0.4004290580749519,-0.8870771705989249,1.6879352867488286,-0.2433240562619865,1.0441821724118903,-1.420649030649411,42.85712409803883,-14.200229931548556,0.6437531143369377,11,-0.46687889099121094,-0.7509584426879883,-2.874147891998291,-1.9465646743774414,-1.8230514526367188,3,-0.04821277325317075,1.406015605043784,23.3044376373291,-6.024359469308199,23.882478713989254,-2.090892499912314,24.1937313079834,-0.04821277325317075
754,2002-11-22,24.28266143798828,24.57909202575684,23.71450042724609,23.9121208190918,1785182.0,0.021404873482377074,-1.2580637126703007,-3.4090829326502035,54.046834626490735,54.11226413393405,-0.9428820345019311,-0.9222472277265581,-2.210368874668511,-1.4605610576365358,8.985286166256648,0.8645915985107493,0.04875426940505179,0.8663213729858406,-0.484028417785364,2.216671163757045,0.19114647760023828,1.5414962683714428,-1.8394976604878863,77.89123283893716,24.309830630611728,0.6751748953856025,11,-0.9683437347412109,-1.2598333358764648,-3.1829319000244105,-2.455439567565918,-2.326986312866211,4,-0.08565617383812929,8.058886315119793,23.773786544799805,1.406015605043784,23.3044376373291,-6.024359469308199,23.882478713989254,-0.08565617383812929
755,2002-11-25,23.86271667480469,24.588972091674805,23.600868225097656,24.52474594116211,3382412.0,-0.017294017142891138,1.5000048257890164,-1.786657744376391,46.72188234190772,53.34777213136316,-0.27193484526687683,-0.5171433471585836,-1.7921396104514962,-1.086285125686146,8.079975203054083,0.9881038665771484,-0.012927763377881263,0.43896579742431996,-0.9198739337382627,1.7978055285869026,-0.24045406815697135,1.1183856630056113,-1.3331276844882964,49.484586687610694,0.3208520407319355,0.6794198655812909,11,-0.29643154144287465,-0.7064952850341832,-3.0161886215209996,-2.0354948043823278,-1.585906982421882,0,-0.07453415156148202,-1.2580637126703007,24.28266143798828,8.058886315119793,23.773786544799805,1.406015605043784,23.3044376373291,-0.07453415156148202
756,2002-11-26,23.59098815917969,24.169029235839844,23.47735595703125,23.73920249938965,916285.0,-0.011387157603555798,-2.6842206858716136,0.22387883397580643,48.81038866185359,53.361674633123464,0.1512377252760082,-0.19510603701783324,-1.5441136332608671,-0.8508306965815216,8.14069240629052,0.6916732788085938,0.09553625428244317,0.12894821166992543,-1.201742776797822,1.4596392001376728,-0.53639728256395,0.7942937059038009,-0.9784309645599372,30.584241221390496,-16.04028769826154,0.6653454942338737,11,0.08645820617675426,-0.43476676940918324,-2.748165130615238,-1.7637662887573278,-1.4327526092529297,1,-0.0624084365473766,1.5000048257890164,23.86271667480469,-1.2580637126703007,24.28266143798828,8.058886315119793,23.773786544799805,-0.0624084365473766
757,2002-11-27,23.51688003540039,24.208553314208984,23.12163734436035,24.208553314208984,9255952.0,-0.0031413742942540956,2.142859506502388,4.666709562845158,51.52206576687374,53.267808774056036,0.38425474193298115,-0.08529255895569321,-1.4670259321680348,-0.797229780972728,8.373843009159694,1.0869159698486328,0.30589341907812795,0.029396343231201882,-1.2840899823218948,1.3428826687842985,-0.6273468195453447,0.6861395060077484,-0.82467336464941,26.93609564984544,-18.80899627840065,0.656743162776548,11,0.34583568572998047,-0.16797828674316406,-2.287461280822754,-1.6896581649780273,-0.6323871612548793,2,-0.059453828983185186,-2.6842206858716136,23.59098815917969,1.5000048257890164,23.86271667480469,-1.2580637126703007,24.28266143798828,-0.059453828983185186
758,2002-11-28,23.61569023132324,23.79354858398437,23.175983428955078,23.383485794067386,2624162.0,0.004201671130443563,1.1008434985725541,-0.3357140493497509,61.845595741328104,54.011407821297624,0.29735153750087306,-0.15303811299170178,-1.5482681069783695,-0.8964592924725707,8.51530368045766,0.6175651550292933,0.3579650526077849,0.10350389480590394,-1.1995539670545092,1.406561756666317,-0.5480250361243009,0.7550328257361087,-0.8470200634862799,33.67008706548476,-16.375903687400275,0.6515289309302057,11,0.24702548980713246,-0.2593774795532191,-1.9860892295837367,-1.7884683609008754,-0.15809631347655895,3,-0.06338915971128678,2.142859506502388,23.51688003540039,-2.6842206858716136,23.59098815917969,1.5000048257890164,23.86271667480469,-0.06338915971128678
759,2002-11-29,24.13444519042969,24.25795745849609,23.61569023132324,23.61569023132324,1555396.0,0.02196653809501581,-1.4761873246634487,2.234044126102841,67.50842073621526,54.77936717458296,-0.30195106762971946,-0.6207383057391702,-2.0308008804645645,-1.4011828175806649,9.020965871252569,0.6422672271728516,0.4711400278867366,0.5696422576904325,-0.7452267267985739,1.884511242179439,-0.08779223455406893,1.227076749934934,-1.2923700653901946,69.02363948805831,12.436235185316804,0.6574344922445027,11,-0.2791404724121129,-0.7781324386596715,-2.3529233932495153,-2.3072233200073278,-0.4940528869628906,4,-0.09048105647493965,1.1008434985725541,23.61569023132324,2.142859506502388,23.51688003540039,-2.6842206858716136,23.59098815917969,-0.09048105647493965
760,2002-12-02,23.956586837768555,24.87552261352539,23.73920249938965,23.83307266235352,892887.0,-0.0073694817203282525,-6.301549755801626,0.23809733911322373,61.39067163520124,55.307311988841356,-0.18022145227003605,-0.44425604428565535,-1.7901676745332402,-1.2060827237777332,9.30480770943562,1.1363201141357422,0.48426883860236813,0.3781973838806145,-0.9474660677986044,1.7038608355598335,-0.28463434195899495,1.041029109720224,-1.0440429538146212,47.60570763021986,-12.246515942666086,0.6628317258396093,12,0.041993141174316406,-0.5138149261474609,-2.09848690032959,-2.1293649673461914,-0.17291831970214488,0,-0.0835224035125055,-1.4761873246634487,24.13444519042969,1.1008434985725541,23.61569023132324,2.142859506502388,23.51688003540039,-0.0835224035125055
761,2002-12-03,24.07021713256836,24.62355613708496,24.02081298828125,24.60379409790039,2247977.0,0.004743175460231397,1.1034446034545877,-4.319965409145081,61.94768977018323,56.49078496667794,-0.29549492851619164,-0.6097725501773681,-1.8360193487751602,-1.29745453856912,8.949049934402185,0.6669692993164062,0.4193744943572959,0.5049201011657729,-0.7943112965050645,1.8041514988366103,-0.1446955976696458,1.1545358000011916,-1.0398945248401397,54.0844834542451,-8.167904464312812,0.6496156988354193,12,-0.07163715362548828,-0.6274452209472656,-2.10589599609375,-2.242995262145996,-0.16303634643555043,1,-0.07450732290067164,-6.301549755801626,23.956586837768555,-1.4761873246634487,24.13444519042969,1.1008434985725541,23.61569023132324,-0.07450732290067164
762,2002-12-04,23.55640411376953,24.169029235839844,23.46747589111328,24.169029235839844,1490385.0,-0.021346422259881037,1.2903185633515155,1.1481476185709996,48.177348295563256,55.77454417506854,0.2881167817927661,-0.11755075376739654,-1.2889439665676008,-0.7639871084331276,8.28066170822749,0.7015533447265625,0.3148124026121266,0.0009881019592299367,-1.2952021781586929,1.2971783820771527,-0.6471070380997332,0.6490832420181931,-0.4153695056934801,22.383754859446405,-34.01364187661912,0.6480951400589618,12,0.44217586517333984,-0.1136322021484375,-1.5809664726257324,-1.729182243347168,0.45452880859375,2,-0.059354074462727224,1.1034446034545877,24.07021713256836,-6.301549755801626,23.956586837768555,-1.4761873246634487,24.13444519042969,-0.059354074462727224
763,2002-12-05,23.58110618591309,24.60379409790039,23.353843688964844,23.55640411376953,1855561.0,0.0010486350983052173,-4.816117967082462,-0.040321676754096814,40.02279397425582,54.21631743593133,0.26061517741964835,-0.12820316362111228,-1.2959751007473947,-0.7765801778972481,8.106578361668978,1.2499504089355469,0.2593045428563059,0.012597846984867545,-1.2788298309611008,1.304025524930836,-0.6331159919881166,0.6583116859578517,-0.3360022975100776,14.93498354220014,-34.75020548302156,0.6457138389729841,12,0.4174737930297816,-0.13833427429199574,-1.6056685447692907,-1.7538843154907262,0.14327621459960227,3,-0.02954116343294033,1.2903185633515155,23.55640411376953,1.1034446034545877,24.07021713256836,-6.301549755801626,23.956586837768555,-0.02954116343294033
764,2002-12-06,23.46747589111328,23.956586837768555,23.1068172454834,23.3686637878418,1250277.0,-0.004818700781208052,-1.7301606755481476,4.000154428228761,41.34276132552722,53.618637323000165,0.27541362379352563,0.08184216402397126,-1.151932522942161,-0.6430956644695698,8.766711569089685,0.8497695922851562,0.28730711955874355,-0.15957765579223704,-1.3062722069451596,0.9871168953606855,-0.7329249313687001,0.413769619784226,1.4080467224121094,20.391109347349488,-23.91060098481842,0.5733472755764616,12,0.5236940383911133,-0.0247039794921875,-1.4253416061401367,-1.640254020690918,0.6521472930908203,4,-0.00042109229439302176,-4.816117967082462,23.58110618591309,1.2903185633515155,23.55640411376953,1.1034446034545877,24.07021713256836,-0.00042109229439302176
765,2002-12-09,23.71450042724609,24.1097412109375,23.46747589111328,23.96152687072754,1632524.0,0.010526250768466916,1.363637001758345,-2.4999613944332033,47.966497510218424,53.52487163948514,0.005759256604839891,-0.0383535771227379,-1.378107609457249,-0.8435422349284778,9.403116597301505,0.6422653198242188,0.25585820415136595,0.005681228637691049,-0.8797398440608539,0.891102301336236,-0.4370293077115832,0.4483917649869653,1.1256480789184593,40.065115039083885,-1.5226708825091677,0.4427105363492732,12,0.27666950225830433,-0.27172851562499645,-1.6723661422729457,-1.887278556823727,0.6175651550293004,0,-0.0031250130698154965,-1.7301606755481476,23.46747589111328,-4.816117967082462,23.58110618591309,1.2903185633515155,23.55640411376953,-0.0031250130698154965
766,2002-12-10,23.17104339599609,23.83801460266113,22.97836303710937,23.83307266235352,2135135.0,-0.022916655272468223,1.5588175180824397,2.6799935141645914,48.37152747216408,53.17481182896186,0.5401893084072071,0.5693122142628617,-0.7805053298657256,-0.2730761640060244,9.781924738896404,0.8596515655517578,0.17424597721418422,-0.5600081443786671,-1.3597479434883013,0.23973165473096714,-0.959878043933486,-0.1601382448238482,1.6344384849548348,11.854108336834075,-29.926802253370376,0.39986989955481733,12,0.7558994293212926,0.27172851562500355,-1.0795040130615199,-1.343821525573727,1.002925872802738,1,0.02643925487516796,1.363637001758345,23.71450042724609,-1.7301606755481476,23.46747589111328,-4.816117967082462,23.58110618591309,0.02643925487516796
767,2002-12-11,23.31431770324707,23.393367767333984,22.83014678955078,22.859790802001953,1209740.0,0.006183334293687226,-1.1923106905678447,-0.6865661751571547,43.90562052903265,51.181481249817914,0.4080730702448925,0.4949967851069701,-0.8553856039998102,-0.40969108029991474,10.120670633724721,0.5632209777832031,0.18869186074622846,-0.44440069198608256,-1.1334646140253106,0.2446632300531455,-0.7889326530056948,-0.09986873096647031,1.4180794239501928,27.298037857752753,-13.754089974138672,0.34453196101961353,12,0.5385169982910156,0.12845420837402344,-0.9041152000427246,-1.6476631164550781,0.9386997222900391,2,0.025429141458562565,1.5588175180824397,23.17104339599609,1.363637001758345,23.71450042724609,-1.7301606755481476,23.46747589111328,0.025429141458562565
768,2002-12-12,23.26491355895996,23.83801460266113,22.85485076904297,23.027767181396484,2046429.0,-0.002119047398939311,-2.372895052822016,0.5217433267730578,34.626818026502434,47.527969837627595,0.44978674248685735,0.5344479519075662,-0.7252838031861089,-0.36946666520125504,10.088082439768938,0.9831638336181605,0.20269704436540437,-0.470090389251709,-1.1937591150476692,0.2535783365442512,-0.8319247521496891,-0.10825602635372888,1.3533485479785128,33.97691972883216,-2.31553515084218,0.3618343628979792,12,0.587921142578125,0.1778583526611328,-0.8176569938659668,-1.6970691680908203,0.7855415344238281,3,0.03206628563277025,-1.1923106905678447,23.31431770324707,1.5588175180824397,23.17104339599609,1.363637001758345,23.71450042724609,0.03206628563277025
769,2002-12-13,22.62264442443848,23.655214309692386,22.138473510742188,23.655214309692386,1223182.0,-0.027606770723380802,1.9377978587419993,-4.354145721570299,32.44749407271708,44.312061219573806,0.9555400154352292,1.0889676275894153,0.007651556864889386,0.271391040729835,9.303052718404018,1.5167407989501989,0.18343131260039414,-1.0212068557739222,-1.8229995604358713,-0.21941415111197315,-1.4221032081048968,-0.6203105034429477,1.8883307634567323,24.56139841627401,-9.646675605026623,0.40089635233097437,12,0.7583703994750941,0.8201274871826136,-0.17538785934448597,-1.079503059387207,1.4376926422119105,4,0.04870067156623126,-2.372895052822016,23.26491355895996,-1.1923106905678447,23.31431770324707,1.5588175180824397,23.17104339599609,0.04870067156623126
770,2002-12-16,23.53664207458496,23.6403923034668,22.484310150146484,22.71157455444336,1020623.0,0.040401892590378186,1.239236889111364,-0.799042788216431,49.34910723545669,42.91221871571529,-0.02714598076337893,0.12987733218821518,-0.8043047117665161,-0.6432140319197615,8.399670983551824,1.156082153320316,0.10669710659848874,-0.07435474395752095,-0.8340191126072298,0.6853096246921879,-0.4541869282823754,0.3054774403673335,0.7845329791380102,82.26741739230968,45.6346066309158,0.3798321843248537,12,-0.16550827026367188,-0.09387016296386719,-1.0893855094909668,-1.9935007095336879,0.41994476318359375,0,0.024769085911734434,1.9377978587419993,22.62264442443848,-2.372895052822016,23.26491355895996,-1.1923106905678447,23.31431770324707,0.024769085911734434
771,2002-12-17,22.89437484741211,23.6403923034668,22.637466430664066,23.30937767028809,1721893.0,-0.027287971883906748,-1.1595707324285696,-0.502992558481463,43.43749522448346,42.38556837448421,0.48141323191431695,0.7318448020978217,-0.06933721088771705,-0.009712754378853106,7.934815845355003,1.0029258728027344,-0.07792430243751625,-0.6672167778015137,-1.4792583173307783,0.14482476172775094,-1.0732375475661478,-0.2611960080368796,1.2521840828724002,44.47679083866329,6.344052414562569,0.406020769764633,12,0.4767589569091797,0.5558071136474609,-0.4508233070373535,-1.3512334823608363,0.019762039184570312,1,0.0627966801646822,1.239236889111364,23.53664207458496,1.9377978587419993,22.62264442443848,-2.372895052822016,23.26491355895996,0.0627966801646822
772,2002-12-18,21.555492401123047,22.57818031311035,21.35293197631836,22.449726104736328,2210117.0,-0.05848084759739158,1.1287525060891754,2.154765351754041,32.78280360507874,41.581125000131195,1.6836742500361694,2.037443292951764,1.3868241420226468,1.2997496888317919,8.475057412402842,1.54144287109375,-0.24415520166317606,-1.918651962280272,-3.1271804189776304,-0.7101235055829136,-2.5229161906289512,-1.3143877339315928,2.4304196955980757,8.15105391899143,-29.28434870668874,0.6042642283486785,12,1.1758441925048828,1.5587348937988281,0.888059139251709,-0.012351036071773791,0.5483989715576172,2,0.12147608688073208,-1.1595707324285696,22.89437484741211,1.239236889111364,23.53664207458496,1.9377978587419993,22.62264442443848,0.12147608688073208
773,2002-12-19,22.62758636474609,22.726396560668945,21.298585891723636,21.298585891723636,2153181.0,0.04973646362015782,-1.1486985112926829,-1.4861892004880093,38.473159170400294,41.2622803162282,0.5164049427475241,0.9223662378494843,0.4056334835474402,0.21971175475877303,8.99905306722719,1.427810668945309,-0.4120893894943052,-0.7892479896545446,-2.045705512856852,0.46720953354776285,-1.4174767512556983,-0.16101922805339086,1.0950277199347553,56.39414609826186,22.00621863013754,0.6282287616011533,12,0.07657718658447621,0.4594678878784215,-0.18403482437133434,-1.0844449996948171,-0.928817749023434,3,0.07183404516017888,1.1287525060891754,21.555492401123047,-1.1595707324285696,22.89437484741211,1.239236889111364,23.53664207458496,0.07183404516017888
774,2002-12-20,22.20270156860352,22.87461280822754,22.064367294311523,22.7609806060791,999953.0,-0.01877729198747169,1.0628916768442955,-0.4200743707832752,37.072094148636594,40.05179105383022,0.8303326867846685,1.2473903564858055,0.8833187658275641,0.6458552625208718,8.892468467762738,0.8102455139160156,-0.46986886964357666,-1.1101347923278766,-2.4084662228158606,0.18819663816010745,-1.7593005075718686,-0.46096907708388457,1.229029132922463,38.60761813385286,5.648272937524304,0.6491657152439912,12,0.36559867858886363,0.8843526840209925,0.24084997177123668,-0.6595602035522461,-1.472274780273441,4,0.08322201327937262,-1.1486985112926829,22.62758636474609,1.1287525060891754,21.555492401123047,-1.1595707324285696,22.89437484741211,0.08322201327937262
775,2002-12-23,22.084129333496094,22.25704765319824,21.767934799194336,22.242225646972656,877879.0,-0.005340441780972149,4.210525246368136,0.28318511508409844,35.37118468338103,38.60730852174322,0.774793689033384,1.2921315400282403,1.0639586048849132,0.7736080771753358,9.003519756656653,0.4891128540039027,-0.4972252610352683,-1.139777660369873,-2.5205547371042663,0.24099941636452016,-1.8301661987370679,-0.4493891220026782,1.0916239908536056,33.54433730445398,3.122629275857687,0.690388538367196,12,0.48417091369628906,1.002924919128418,0.7596044540405273,-0.5409879684448207,-1.7785892486572266,0,0.08948542653917912,1.0628916768442955,22.20270156860352,-1.1486985112926829,22.62758636474609,1.1287525060891754,21.555492401123047,0.08948542653917912
776,2002-12-24,22.118711471557614,22.50901222229004,21.891447067260746,22.33115577697754,250706.0,0.0015659271660335428,1.1739235525953453,1.343765080590699,38.60609386124421,38.01847222532228,0.6428418841618218,1.2032879353674026,1.0690755044015,0.7350112959445703,9.140638954555833,0.6175651550292933,-0.5306350855827695,-1.0315816879272504,-2.485029057939137,0.42186568208463626,-1.7583053729331937,-0.30485800292130705,0.8317817608769573,52.037536367288716,19.748154520258417,0.7267236850059439,12,0.4495887756347692,0.9683427810668981,0.8769431114196813,-0.5755701065063406,-1.9613857269287074,1,0.083091430012741,4.210525246368136,22.084129333496094,1.0628916768442955,22.20270156860352,-1.1486985112926829,22.62758636474609,0.083091430012741
777,2002-12-25,22.118711471557614,22.118711471557614,22.118711471557614,22.118711471557614,0.0,0.0,1.0,-0.0,38.36477071170234,38.4338003014556,0.5089291159673479,1.152246195050811,1.093825130028673,0.7323758559366418,9.67532084264747,0.0,-0.6262809328166874,-0.961673259735111,-2.474179026387972,0.5508325069177502,-1.7179261430615433,-0.2054203764086786,0.6335528799916439,52.037536367288716,16.82784601099955,0.7562528833264306,12,0.35818862915039773,0.9683427810668981,0.9288187026977575,-0.5755701065063406,-1.714359283447262,2,0.03596165247066496,1.1739235525953453,22.118711471557614,4.210525246368136,22.084129333496094,1.0628916768442955,22.20270156860352,0.03596165247066496
778,2002-12-26,22.118711471557614,22.118711471557614,22.118711471557614,22.118711471557614,0.0,0.0,1.0,0.0,39.071237306539906,39.16977177188036,0.36793418459573957,1.0902433706261512,1.1031578013332393,0.7135420069158371,10.238897604362911,0.0,-0.6927389157533632,-0.886824321746829,-2.4355192736689837,0.6618706301753257,-1.6611717977079046,-0.11247684578575345,0.4591114648125689,31.696362401717654,-5.16521520705712,0.7743474759610766,12,0.35077762603760476,0.9683427810668981,1.035039901733402,-0.5755701065063406,-2.03055381774902,3,-0.00067002541698713,1.0,22.118711471557614,1.1739235525953453,22.118711471557614,4.210525246368136,22.084129333496094,-0.00067002541698713
779,2002-12-27,21.950735092163086,22.37067985534668,21.7382926940918,21.7382926940918,488986.0,-0.007594311251382213,-4.953492965586756,100.0,35.523117554876094,37.63355069626029,0.48117808956402897,1.1449348895945093,1.2906528305290088,0.8580455802769968,10.507897460230794,0.6323871612548793,-0.7620147904630237,-0.9456151962280259,-2.466861559165558,0.5756311667095062,-1.706238377696792,-0.18499201475925986,0.4735793988495125,27.564164433192182,-8.524860153493272,0.7606231814687663,12,0.5187540054321325,1.1363191604614258,1.2141327857971191,-0.40759372711181285,-1.5710868835449219,4,-0.011478726128419603,1.0,22.118711471557614,1.0,22.118711471557614,1.1739235525953453,22.118711471557614,-0.011478726128419603
780,2002-12-30,21.95567512512207,22.23234367370605,21.748172760009766,22.15823554992676,1474542.0,0.00022505091233804286,1.7605650651413018,-0.9534839873946511,39.05693629319029,37.146821926116615,0.255234594546387,1.0354959777999468,1.289286214606193,0.8330519313151363,10.21920705685285,0.4841709136962855,-0.801668329801366,-0.8406295776367188,-2.3311604401594757,0.6499012848860382,-1.585895008898099,-0.09536414637533852,0.4150047302246094,28.20512820512787,-10.497139800453574,0.745265431261379,12,0.13092422485351562,1.1313791275024414,1.212897777557373,-0.41253376007079723,-1.8823375701904297,0,-0.0558055413832409,-4.953492965586756,21.950735092163086,1.0,22.118711471557614,1.0,22.118711471557614,-0.0558055413832409
781,2002-12-31,22.27680969238281,22.494192123413086,21.792638778686523,22.069307327270508,695985.0,0.014626494764139242,1.1846151104881315,-1.0243973634651247,40.94828862943577,38.05409803993406,-0.18183607310595562,0.6040867314740375,0.9449501118603472,0.4996806535159486,9.772397445256221,0.7015533447265625,-0.7762465765528468,-0.4298246383667035,-1.8093132829309155,0.9496640061975086,-1.1195689606488095,0.25991968391540254,-0.9782238006591726,71.24188448912278,29.81247067634937,0.6897443222821068,12,-0.190210342407223,0.8102445602417028,1.0844435691833532,-0.7460193634033168,-1.3191204071044886,1,-0.08848976288637889,1.7605650651413018,21.95567512512207,-4.953492965586756,21.950735092163086,1.0,22.118711471557614,-0.08848976288637889
782,2003-01-01,22.15823554992676,22.2817497253418,22.15823554992676,22.2817497253418,0.0,-0.005322761386994834,1.0,-0.5952422534952442,40.45995971011802,38.27485365545825,0.034898507291487135,0.6456454499901767,1.0830627287124166,0.6119885518073822,9.981231092044423,0.12351417541503906,-0.9029564376254378,-0.4784903526306117,-1.8177820856640672,0.8608013804028438,-1.1481362191473394,0.19115551388611607,-0.8357375335693362,55.55538733664919,12.638695315451983,0.6696458665167274,1,0.1482172012329066,0.9288187026977504,1.2585983276367152,-0.6274452209472692,-1.393224716186527,2,-0.09030095382772785,1.1846151104881315,22.27680969238281,1.7605650651413018,21.95567512512207,-4.953492965586756,21.950735092163086,-0.09030095382772785
783,2003-01-02,22.88449287414551,23.12163734436035,21.84698486328125,21.940853118896484,589739.0,0.032775954682057185,-1.253277744716075,-7.639930818289943,52.22502719614548,39.95851288295924,-0.7275990611749421,-0.14279757034646323,0.36288778487746853,-0.12615735824904206,9.47490762007534,1.2746524810791016,-0.9383042661771839,0.28259763717651865,-0.9877406510989211,1.5529359254519584,-0.3525715069612012,0.9177667813142385,-1.5385609756469734,82.85716649362811,36.064665515628626,0.6351691441377197,1,-0.45452785491943715,0.20256137847900035,0.7213158607482875,-1.3537025451660192,-2.5048446655273473,3,-0.10837647570670783,1.0,22.15823554992676,1.1846151104881315,22.27680969238281,1.7605650651413018,21.95567512512207,-0.10837647570670783
784,2003-01-03,23.45759391784668,23.50699806213379,22.88449287414551,22.97342109680176,1165425.0,0.025043204883453907,1.1355929985277156,0.5130907407744228,49.28698936230244,41.5047134028394,-1.2337118528939932,-0.7554070163934838,-0.21343248311472962,-0.7144037837596819,9.407741027101649,0.6225051879882777,-0.7657806014781414,0.8561927795410149,-0.4127348632540979,2.1251204223361277,0.2217289581434585,1.4906566009385713,-2.0406338015136676,97.19107155057145,52.6186286346499,0.6344638213975557,1,-0.8349485397338867,-0.37053966522216797,0.15192031860351562,-1.9268035888671875,-3.3793163299560547,4,-0.1436394660014384,-1.253277744716075,22.88449287414551,1.0,22.15823554992676,1.1846151104881315,22.27680969238281,-0.1436394660014384
785,2003-01-06,23.6403923034668,23.946704864501953,23.0228271484375,23.22044944763184,1037647.0,0.007792716774803088,-1.2666632350085087,0.8673408286914177,57.3372067109532,43.585948163918175,-1.3103345921036578,-0.9950592711073689,-0.40678938275227594,-0.9177492147763502,9.360843783581029,0.9238777160644531,-0.6944010789163784,1.0426965713501026,-0.21290816750584085,2.298301310206046,0.4148942019221309,1.6704989407780744,-2.0980299103857405,85.77979742347613,39.493521666081165,0.6278023694279709,1,-0.7978935241699254,-0.5533380508422887,-0.0345835685730016,-2.1096019744873082,-3.1866359710693395,0,-0.1379310483934083,1.1355929985277156,23.45759391784668,-1.253277744716075,22.88449287414551,1.0,22.15823554992676,-0.1379310483934083
786,2003-01-07,23.78366851806641,24.09986114501953,23.46747589111328,24.09986114501953,1205832.0,0.00606065300272518,3.0,-0.7529420314210233,78.65311900916957,48.062431308081194,-1.332753006333288,-1.1489954962710982,-0.5305079437357563,-1.0751892684593933,9.963213614401498,0.63238525390625,-0.5658689764267884,1.1553415298461935,-0.18611242718431598,2.496795486876703,0.4846145513309388,1.8260685083614483,-2.0489587272716783,85.96493604570453,33.414994903170566,0.6707269785152546,1,-0.8645915985107457,-0.8225975036621129,-0.06299257278442738,-2.1664190292358434,-3.4781284332275426,1,-0.15600330791342598,-1.2666632350085087,23.6403923034668,1.1355929985277156,23.45759391784668,-1.253277744716075,22.88449287414551,-0.15600330791342598
787,2003-01-08,23.90718078613281,24.045515060424805,23.541582107543945,23.71450042724609,1546247.0,0.005193154620893647,1.1473703032420817,-0.6093765080590745,71.76470053893021,51.69503833390234,-1.3140812388675656,-1.2920591565676496,-0.6385171383221824,-1.2204162025333893,10.771575729950955,0.5039329528808594,-0.40009213305967606,1.2492106437683077,-0.17943821059030185,2.6778594981269173,0.5348862165890047,1.9635350709476107,-1.9359558599155982,91.44736173714548,37.756787196568894,0.7143244271793048,1,-0.9881038665771449,-0.9559907913207972,-0.18650484085082653,-2.2899312973022425,-3.947475433349606,2,-0.12337261876420491,3.0,23.78366851806641,-1.2666632350085087,23.6403923034668,1.1355929985277156,23.45759391784668,-0.12337261876420491
788,2003-01-09,24.01093292236328,24.05045509338379,23.28467559814453,23.813310623168945,1757349.0,0.004339789670668948,4.535755896120729,1.0256483864581272,84.52830491041918,57.1400591511849,-1.2529564617500775,-1.4093118975297827,-0.7289042183608103,-1.3537831803213791,11.000104254676204,0.7657794952392578,-0.25592537286490114,1.3156618118286119,-0.21502287065281678,2.8463464943100405,0.5503194705878975,2.081004153069326,-1.8268443742658391,92.68302252186507,35.55263070325703,0.7653423412407152,1,-1.0869159698486328,-1.0597429275512695,-0.29025697708129883,-2.393683433532715,-3.581878662109375,3,-0.13518517165152977,1.1473703032420817,23.90718078613281,3.0,23.78366851806641,-1.2666632350085087,23.6403923034668,-0.13518517165152977
789,2003-01-10,23.72438240051269,24.06033706665039,23.41806983947754,24.035633087158203,1417737.0,-0.011934168604656903,2.561634997276415,-1.5749775602976697,79.43261197682271,61.626245338255174,-0.7692507674123306,-1.0919760551273505,-0.4307686497916201,-1.0956589988671794,11.768103016965977,0.6422672271728516,-0.10477898248463191,0.9740243911743143,-0.6234956058902945,2.571544388238923,0.17526439264200988,1.7727843897066187,-1.34871659272304,65.13770728701027,4.816308624250283,0.7987599985323046,1,-0.7781324386596644,-1.0202188491821254,-0.003706455230709338,-2.1071329116821254,-3.1322917938232386,4,-0.14098298263065623,4.535755896120729,24.01093292236328,1.1473703032420817,23.90718078613281,3.0,23.78366851806641,-0.14098298263065623
790,2003-01-13,24.1196231842041,24.208553314208984,23.813310623168945,23.9220027923584,1148376.0,0.01665968694227704,1.1052626231839886,-0.6349235530226358,81.78963075017259,66.16417224055927,-0.9222382007421039,-1.5191917279025873,-0.8290239818332168,-1.5137665205996207,12.644932093414871,0.4841709136962926,0.06242012380917572,1.340116119384767,-0.3370986337720012,3.0173308725415353,0.5015087428063829,2.178723495963151,-1.5715378426914626,90.37425316591587,27.806834936802375,0.8386073765783839,1,-1.0918540954589844,-1.366053581237793,-0.4026522636413574,-2.502373695373535,-3.492948532104492,0,-0.167554259262232,2.561634997276415,23.72438240051269,4.535755896120729,24.01093292236328,1.1473703032420817,23.90718078613281,-0.167554259262232
791,2003-01-14,24.33206558227539,24.45557975769043,23.946704864501953,23.98622894287109,1363562.0,0.008807865547850513,-1.395354683473842,1.7500048257890344,82.94116812149615,70.88430650849017,-0.9079657371336971,-1.7058639386398582,-1.06293916056066,-1.7464947450783121,13.679127247580666,0.5088748931884766,0.2901291081261057,1.48067398071289,-0.3348079717796324,3.2961559332054122,0.572933004466627,2.388414956959153,-1.5847240840391912,89.45138469207075,24.49648016407795,0.9077409762462613,1,-1.1807832717895508,-1.4549827575683594,-0.6150946617126465,-2.714816093444824,-4.026525497436523,1,-0.1593908760751932,1.1052626231839886,24.1196231842041,2.561634997276415,23.72438240051269,4.535755896120729,24.01093292236328,-0.1593908760751932
792,2003-01-15,24.173969268798828,24.62355613708496,23.9121208190918,24.445697784423828,1992478.0,-0.006497447285845226,1.2677208917747225,-0.7857134978325292,79.21348527840132,73.88302407318525,-0.4848558230488855,-1.41403814319699,-0.9099606003155003,-1.5975821805317274,13.531731548216836,0.7114353179931605,0.49924714468977527,1.1916538238525405,-0.6079318484631528,2.991239496168234,0.2918609876946938,2.091446660010387,-1.1874744142390377,66.42068838778333,-2.627961978664956,0.899792836157847,1,-0.41994476318359375,-1.2128982543945312,-0.48911190032958984,-2.5567197799682617,-4.184621810913082,2,-0.16002457606136344,-1.395354683473842,24.33206558227539,1.1052626231839886,24.1196231842041,2.561634997276415,23.72438240051269,-0.16002457606136344
793,2003-01-16,24.25301742553711,24.57909202575684,23.59098815917969,23.99117088317871,2581869.0,0.003269970101281938,1.162162951771384,-0.9636329177897575,83.57345384696266,77.6926312381475,-0.3904208420651045,-1.438839434924418,-0.9792975654629643,-1.683081099844916,13.362938414697528,0.9881038665771484,0.6937894109620579,1.1894304275512688,-0.6878388831616746,3.0666997382642123,0.2507957721947953,2.1280650829077423,-1.0045927657732925,69.26230416029821,-4.8259113327683565,0.9386346553564724,1,-0.4298257827758789,-1.2919464111328125,-0.6052141189575195,-2.635767936706543,-4.204383850097656,3,-0.17702177001008057,1.2677208917747225,24.173969268798828,-1.395354683473842,24.33206558227539,1.1052626231839886,24.1196231842041,-0.17702177001008057
794,2003-01-17,24.05045509338379,24.356767654418945,23.9121208190918,23.9121208190918,1385301.0,-0.008352046617507991,-5.428585216540326,0.5283028488596413,78.88278763971078,80.08658467467613,-0.10607177455011296,-1.1496958578871563,-0.7362082777670125,-1.4815075892729261,13.37422332206925,0.4446468353271449,0.9155699717250059,0.8944804191589348,-0.9862663848785473,2.775227223196417,-0.045892982859804476,1.8348538211776741,-0.5820093972485907,44.49749982913479,-33.932502480008914,0.9403734020187404,1,-0.09633922576904297,-1.0893840789794922,-0.4026517868041992,-2.4332056045532227,-3.991939544677738,4,-0.15057514791585458,1.162162951771384,24.25301742553711,1.2677208917747225,24.173969268798828,-1.395354683473842,24.33206558227539,-0.15057514791585458
795,2003-01-20,24.06033706665039,24.64825820922852,23.73920249938965,23.73920249938965,1274863.0,0.0004108850842210465,-4.661525120718452,2.321438912405095,76.90010264294074,79.89180507842848,-0.05601015814307431,-1.0581880406079804,-0.6976048689184644,-1.4847578871362437,13.236379640207957,0.9090557098388707,1.0141016059038321,0.8055520057678223,-1.045506844638691,2.6566108561743356,-0.11997741943543261,1.7310814309710771,-0.4693489074706996,44.39252842251831,-33.50310939186066,0.9255294252032562,1,-0.09387016296386719,-1.0869150161743129,-0.6484436988830566,-2.443087577819824,-4.989925384521484,0,-0.1441478750008126,-5.428585216540326,24.05045509338379,1.162162951771384,24.25301742553711,1.2677208917747225,24.173969268798828,-0.1441478750008126
796,2003-01-21,23.956586837768555,24.36170959472656,23.531700134277344,24.36170959472656,1582970.0,-0.004312085428995971,3.0975701620991027,-1.2615358116495403,77.24551694164907,80.50078467873058,0.08364409991070687,-0.8534456563389448,-0.566439859174686,-1.3681277605623166,13.290204301335812,0.8300094604492152,1.0971180650140937,0.609908008575438,-1.1853174053323379,2.405133422483214,-0.28770469837844814,1.5075207155293242,0.6916713714599645,38.053256075353744,-40.905690825618734,0.8976127069538874,1,0.00988006591796875,-0.9831647872924769,-0.5496339797973633,-2.3393373489379883,-4.357540130615234,1,-0.13899777160322357,-4.661525120718452,24.06033706665039,-5.428585216540326,24.05045509338379,1.162162951771384,24.25301742553711,-0.13899777160322357
797,2003-01-22,22.91413688659668,23.704620361328125,22.602882385253906,23.704620361328125,2911079.0,-0.04351412654194997,1.7875041320718752,1.9512196270262552,50.40984817000229,76.70984504090649,1.0844596397290154,0.2652505354236041,0.4907618290148932,-0.3107614843352593,13.106850512504964,1.3537044525146484,1.0934267750545281,-0.4723132133483894,-2.1864044400036704,1.2417780133068916,-1.3293588266760281,0.38473239997924935,1.7341213226318395,15.217472392821083,-60.63565077846029,0.85704561332764,1,0.7114334106445312,0.059285163879398084,0.49652099609375,-1.2968873977661133,-3.1520538330078125,2,-0.11384224571354795,3.0975701620991027,23.956586837768555,-4.661525120718452,24.06033706665039,-5.428585216540326,24.05045509338379,-0.11384224571354795
798,2003-01-23,22.103891372680664,22.91413688659668,21.7382926940918,22.87461280822754,2778575.0,-0.03536007129249363,1.7674423824530132,0.9750000603222172,32.43590378142946,71.48798857475168,1.7832734259207825,1.1323869022467719,1.2751122649336075,0.5088147414805704,13.281441403256485,1.1758441925048793,0.963366721546727,-1.2818177223205574,-2.9982277555535504,0.43459231091243566,-2.1400227389370556,-0.42361270570405907,2.4625518035888696,12.563677359306668,-58.08741445064504,0.8582050166164966,1,1.0893840789794957,0.8695306777954137,0.8188905715942383,-0.48664188385009766,-2.1639480590820277,3,-0.09566387561098821,1.7875041320718752,22.91413688659668,3.0975701620991027,23.956586837768555,-4.661525120718452,24.06033706665039,-0.09566387561098821
799,2003-01-24,21.698768615722656,22.33115577697754,21.570314407348636,21.87662696838379,2820016.0,-0.018328119249568897,-2.499997806469202,0.2307686596713522,26.18184132427247,65.30934530520723,2.090706012907578,1.599681603255334,1.626322542394881,0.9146173914301059,13.112933164704687,0.7608413696289027,0.8640008282412523,-1.674342155456543,-3.4381445430578594,0.0894602321447735,-2.556243349257201,-0.7924409616558847,2.697985531616215,4.173377314282519,-61.89696129622777,0.881901193800659,1,1.4105176925659215,1.4105176925659215,1.1968402862548828,-0.08151912689208984,-1.393228530883789,4,-0.0760474047862576,1.7674423824530132,22.103891372680664,1.7875041320718752,22.91413688659668,3.0975701620991027,23.956586837768555,-0.0760474047862576
800,2003-01-27,20.730426788330078,21.53079032897949,20.730426788330078,21.49126625061035,2086516.0,-0.04462657971710571,-1.1038959736675105,4.277783139765574,18.850811080919712,58.188194522920945,2.8247890154041713,2.6050886590438225,2.5365109905020944,1.8746230848255436,13.2206922258082,0.9683418273925781,0.6880193775013339,-2.5814215660095208,-4.616732882947595,-0.5461102490714467,-3.599077224478556,-1.5637659075404855,3.440212179809574,0.0,-60.92846367219043,1.0176556584690366,1,1.9589157104492188,1.9589157104492188,2.097250461578369,0.8868227005004883,-0.7213172912597656,0,-0.03241183823587612,-2.499997806469202,21.698768615722656,1.7674423824530132,22.103891372680664,1.7875041320718752,22.91413688659668,-0.03241183823587612
801,2003-01-28,20.305540084838867,20.91816520690918,20.033811569213867,20.75018882751465,2556685.0,-0.02049580106717319,1.2658261252015834,0.5844186122301636,15.384626665557093,51.096099121493815,2.9261652505671236,3.030074117054504,2.907142233953497,2.2782842437561115,13.940113564782575,0.8843536376953125,0.5177005602764453,-2.9077447891235337,-5.311650686717297,-0.5038388915297709,-4.109697737920417,-1.7057918403266505,3.5210776653198295,7.402415407981352,-47.61397767258908,1.201952948796882,1,2.035494804382324,2.035494804382324,2.52213716506958,2.1120738983154297,-0.8003635406494141,1,-0.06082716330368232,-1.1038959736675105,20.730426788330078,-2.499997806469202,21.698768615722656,1.7674423824530132,22.103891372680664,-0.06082716330368232
802,2003-01-29,20.157325744628906,20.280838012695312,19.76702308654785,20.25613594055176,3651416.0,-0.007299206994283547,5.933403683065876,0.22222079236801814,13.276832050579287,43.2853633663401,2.7319997133347655,3.1839416557122746,3.016895063108393,2.38029324229052,14.76764156581574,0.5385169982910156,0.2725738032889957,-2.955913639068605,-5.68874336792479,-0.22308391021242002,-4.322328503496699,-1.5894987746405107,3.214155263816412,12.401923885783827,-36.28635381984475,1.366414864428093,1,2.0503149032592773,2.0503149032592773,2.670351505279541,2.5641298294067383,0.2964305877685547,2,-0.02769608650216626,1.2658261252015834,20.305540084838867,-1.1038959736675105,20.730426788330078,-2.499997806469202,21.698768615722656,-0.02769608650216626
803,2003-01-30,20.40435218811035,20.79959297180176,20.04369354248047,20.275897979736328,3108585.0,0.01225492144201068,-1.5499966219585681,-1.3000096515779862,18.12144476636648,36.534103047079626,2.102755123749045,2.8897409654037745,2.7183537513407217,2.1012027634420463,16.23522959872896,0.7558994293212926,-0.02056942767698189,-2.584880161285401,-5.574437144291004,0.4046768217202015,-4.079658652788204,-1.090101669782598,2.4625047112693217,24.855542926512857,-20.853440190807273,1.4947784915028017,1,1.803288459777832,1.803288459777832,2.377624988555908,2.470259666442871,0.3952407836914098,3,-0.03147706570639064,5.933403683065876,20.157325744628906,1.2658261252015834,20.305540084838867,-1.1038959736675105,20.730426788330078,-0.03147706570639064
804,2003-01-31,20.088157653808594,20.25613594055176,19.608928680419922,20.05357551574707,3093104.0,-0.015496426026502585,2.4933314115993324,0.2692176340445751,10.693658280045241,29.177831451202344,2.0090651873056515,3.09947460148323,2.9618920155971864,2.3959486403056474,17.425241741624504,0.7954235076904297,-0.32747047418472874,-2.7326028823852546,-5.979694174384171,0.5144884096136622,-4.356148528384715,-1.1090572363857945,2.3447225117746235,24.935664528601915,-14.49872769114118,1.6235456459994584,1,1.8971614837646484,2.040435791015625,2.6901140213012695,2.998896598815918,0.4001827239990199,4,-0.007378194793381532,-1.5499966219585681,20.40435218811035,5.933403683065876,20.157325744628906,1.2658261252015834,20.305540084838867,-0.007378194793381532
805,2003-02-03,20.379648208618164,20.40435218811035,19.81148910522461,19.81148910522461,2272266.0,0.014510566863970453,-1.0869614843610997,16.42926479510231,12.049348547743676,21.93381274076841,1.274600392309889,2.6890404341485876,2.6131724677027357,2.087642114594633,18.09380320587353,0.5928630828857422,-0.6787285577255986,-2.2780751228332505,-5.675836596061945,1.119686350395444,-3.9769558594475996,-0.5791943862189015,1.601399719338925,58.86786020742494,24.696150509076418,1.6988807366143472,2,1.2771263122558594,1.7489452362060547,2.398623466491699,2.7074060440063477,0.08893013000488281,0,-0.003636378951230257,2.4933314115993324,20.088157653808594,-1.5499966219585681,20.40435218811035,5.933403683065876,20.157325744628906,-0.003636378951230257
806,2003-02-04,20.07333755493164,20.52786445617676,19.865835189819336,20.08321762084961,2141152.0,-0.01503022282577926,-2.116276564225513,-0.01738961121797777,11.715882469002835,17.634483218435136,1.0863895503264658,2.849210584530759,2.866274796329563,2.3658763202792166,18.561859015224176,0.6620292663574254,-1.0418341036270995,-2.3988692283630364,-5.9399273180295005,1.1421888613034277,-4.169398273196268,-0.6283401835298044,1.5281712934195006,39.004182612442634,8.543616555548581,1.7705290448332323,2,1.1881952285766602,2.055255889892578,2.513489246368408,3.013716697692871,-0.09387016296386719,1,-0.0031996700940023493,-1.0869614843610997,20.379648208618164,2.4933314115993324,20.088157653808594,-1.5499966219585681,20.40435218811035,-0.0031996700940023493
807,2003-02-05,20.95768928527832,21.244239807128906,20.009109497070312,20.22649383544922,1926059.0,0.044056038410484,-1.1186420437722169,-74.00714285714285,23.25580819362183,16.614472597567627,-0.11697007126980807,1.8261903320485757,1.9402830367429367,1.4721895377882532,18.689980611467295,1.2351303100585938,-1.3980304727889745,-1.3670429229736314,-4.902139935880793,2.1680540899335305,-3.134591429427214,0.40050558347995135,0.32500673620382514,82.47730861910905,54.57339251440443,1.7675485064535812,2,0.012352943420410156,1.1709041595458984,1.6291375160217285,2.1293649673461914,0.22232437133789062,2,-0.06930691267138789,-2.116276564225513,20.07333755493164,-1.0869614843610997,20.379648208618164,2.4933314115993324,20.088157653808594,-0.06930691267138789
808,2003-02-06,20.765010833740234,20.95768928527832,20.503162384033203,20.94780921936035,1855771.0,-0.00919368776372842,3.4878577011082967,-0.24999934786634911,23.293177672133453,16.29350996955218,-0.1499536979732845,1.8585108500364313,2.0850385561007343,1.6609441618859897,19.229850884586707,0.4545269012451172,-1.7859872694744325,-1.3974252700805678,-4.9045003488389405,2.109649808677805,-3.150962809459756,0.3561122692986203,0.4792289733886719,70.69493593227692,43.03563711690127,1.7535375393791865,2,-0.19515132904052734,1.3635826110839844,1.9317426681518555,2.3220434188842773,1.3191184997558594,3,-0.014989373414485696,-1.1186420437722169,20.95768928527832,-2.116276564225513,20.07333755493164,-1.0869614843610997,20.379648208618164,-0.014989373414485696
809,2003-02-07,20.379648208618164,20.794652938842773,20.08321762084961,20.379648208618164,1593390.0,-0.01855826747250766,-1.4000064343853553,-0.0,21.80165162211948,16.621381140796597,0.031976497388068736,2.0874721913539993,2.400288653180837,2.0461764928825588,19.933994364821515,0.7114353179931641,-2.025691333013576,-1.6155511856079094,-5.128003567545139,1.8969011963293205,-3.3717773765765244,0.14067500536070554,0.8645915985107422,39.655126508638475,13.529497176182893,1.7562261909686154,2,0.04693603515625,1.7489452362060547,2.378861427307129,2.7074060440063477,1.4772167205810547,4,0.02060608499640404,3.4878577011082967,20.765010833740234,-1.1186420437722169,20.95768928527832,-2.116276564225513,20.07333755493164,0.02060608499640404
810,2003-02-10,20.078277587890625,20.379648208618164,19.84113121032715,20.379648208618164,1005442.0,-0.014787822519924276,2.5737856396949463,-100.0,21.160898943845652,17.263189171717546,0.2582713651029209,2.1824466794536335,2.632333008017408,2.3594680734381157,20.564535329330464,0.5385169982910156,-2.1467720210271466,-1.714854526519776,-5.177347309830555,1.747638256791003,-3.4461009181751656,0.016391865135613415,0.904312438964844,16.90149843740017,-7.396652505607609,1.7312463916553902,2,0.34830665588378906,2.0503158569335938,2.7765722274780273,3.0087766647338867,2.1194839477539062,0,0.020423205532545285,-1.4000064343853553,20.379648208618164,3.4878577011082967,20.765010833740234,-1.1186420437722169,20.95768928527832,0.020423205532545285
811,2003-02-11,20.45375633239746,20.72548484802246,20.13262367248535,20.45375633239746,1046956.0,0.018700744765740795,1.1818143530997305,-0.0,29.69002900821627,19.0868777225661,-0.1050153912809435,1.5826610176525193,2.18679853153456,1.9993979987137642,20.73448521089035,0.6472072601318359,-2.2056091863568383,-1.1454603195190423,-4.4395618263783305,2.148641187340246,-2.7925110729486846,0.5015904339106001,0.3408966064453125,43.661989062480885,17.46274250597576,1.6470507534296437,2,-0.027172088623046875,1.6748371124267578,2.5110201835632324,2.633297920227051,2.3714504241943395,1,0.0007246593723280181,2.5737856396949463,20.078277587890625,-1.4000064343853553,20.379648208618164,3.4878577011082967,20.765010833740234,0.0007246593723280181
812,2003-02-12,20.305540084838867,20.60197257995605,20.17214775085449,20.216611862182614,922926.0,-0.007246407219774542,-3.8333905284829917,100.0,33.33330976419788,20.77708494454737,0.07424353672692519,1.5032785069091652,2.2783566274969687,2.147486906530169,20.704526151087403,0.4298248291015625,-2.1319834622709344,-1.10025510787964,-4.206742659256697,2.0062324434974173,-2.6534988835681688,0.4529886678088886,0.41994476318359375,41.59289918995282,13.104198954246037,1.5532437756885284,2,0.12104415893554688,1.8230533599853516,2.6345338821411133,2.7815141677856445,1.8428153991699219,2,-0.016058311746879217,1.1818143530997305,20.45375633239746,2.5737856396949463,20.078277587890625,-1.4000064343853553,20.379648208618164,-0.016058311746879217
813,2003-02-13,19.959705352783203,20.458696365356445,19.925121307373047,19.959705352783203,838103.0,-0.017031545608278686,-14.428358702845797,0.0,33.703691258614015,23.333755275499453,0.39154753927755337,1.5926324611123803,2.561550066352879,2.4829778650831145,21.33914057724827,0.5335750579833984,-1.9984348594209997,-1.231424236297606,-4.093209960079285,1.6303614874840733,-2.6623170981884456,0.19946862559323364,0.7657794952392578,12.435389662345974,-18.338834672586934,1.4308928618908399,2,0.5681591033935547,2.1688880920410156,2.9754281044006348,3.1273488998413086,3.0779438018798864,3,0.06113859309365233,-3.8333905284829917,20.305540084838867,1.1818143530997305,20.45375633239746,2.5737856396949463,20.078277587890625,0.06113859309365233
814,2003-02-14,20.429054260253906,20.503162384033203,20.009109497070312,20.009109497070312,1856931.0,0.023514821445260292,-1.352942245153789,100.0,46.884565302946775,27.204334914966466,-0.027222638729416104,0.8833567262765598,2.037385417704243,2.0126936118081815,21.98297176703211,0.54345703125,-1.8202247264358178,-0.5810052871704094,-3.1212465740742914,1.9592359997334725,-1.8511259306223486,0.6891153562815298,0.17291831970214488,66.48053729489104,30.49939435440463,1.2701206434519408,2,0.1136312484741211,1.6995391845703125,2.508549213409424,2.6579999923706055,1.5315608978271449,4,0.08101574611127482,-14.428358702845797,19.959705352783203,-3.8333905284829917,20.305540084838867,1.1818143530997305,20.45375633239746,0.08101574611127482
815,2003-02-17,20.592090606689453,20.75018882751465,20.211671829223636,20.72548484802246,579220.0,0.007980611552476313,4.891799960350959,-0.31764711225768943,53.13175792439922,31.80609885445495,-0.17540013723749226,0.4713310268989481,1.8123340873379234,1.8431918168428325,22.124967522206955,0.5385169982910121,-1.6824034938711492,-0.2445566177368157,-2.3431772647485793,1.854064029274948,-1.2938669412426975,0.8047537057690661,-0.9831619262695312,80.83814754966214,39.538323806503726,1.0493103235058816,2,-0.04940509796142578,1.5365028381347656,2.2331161499023438,2.4949636459350586,1.2351322174072266,0,0.06142039420217471,-1.352942245153789,20.429054260253906,-14.428358702845797,19.959705352783203,-3.8333905284829917,20.305540084838867,0.06142039420217471
816,2003-02-18,20.62667465209961,20.6513786315918,20.305540084838867,20.62667465209961,1073641.0,0.0016794819948451334,12.999305126619502,-0.0,55.260243916412065,35.36214726809831,-0.13772188190796442,0.18391678478603168,1.7323782378929522,1.8216837548628604,22.66041905967155,0.34583854675293324,-1.4675313679182587,-0.04347696304321147,-1.5426444848308165,1.4556905587443936,-0.793060723937014,0.706106797850591,-0.9949207687377921,85.02980999738773,38.41915603800757,0.7495837608938033,2,-0.227264404296875,1.5019187927246094,2.2639946937561035,2.4603796005249023,1.2351303100585938,1,0.07616772504747882,4.891799960350959,20.592090606689453,-1.352942245153789,20.429054260253906,-14.428358702845797,19.959705352783203,0.07616772504747882
817,2003-02-19,20.305540084838867,20.72548484802246,20.05851554870605,20.68596076965332,979803.0,-0.015568896716371738,1.9032188431426424,-100.0,48.9106554991648,38.208533693324014,0.09071677742945994,0.315792380345048,1.9988550552657642,2.1598394552147333,24.018900412945527,0.6669692993164098,-1.2776966888073886,-0.23418169021606516,-1.3036501546649006,0.8352867742327703,-0.7689159224404847,0.30055254200835435,-0.6514175025939934,46.10759340042028,-3.120477752728881,0.5347342322244178,2,0.01235198974609375,1.8230533599853516,2.7086424827575684,2.7815141677856445,1.2499523162841797,2,0.12408764609192757,12.999305126619502,20.62667465209961,4.891799960350959,20.592090606689453,-1.352942245153789,20.429054260253906,0.12408764609192757
818,2003-02-20,19.989347457885746,20.429054260253906,19.762083053588867,20.305540084838867,2124482.0,-0.015571741782392068,1.3684174878932576,0.83116570569064,48.91067606843326,41.22064752069221,0.3188401028631809,0.49059947157799755,2.257181508886532,2.497067154000291,24.51863312786096,0.6669712066650391,-1.0543523562675468,-0.4446471214294405,-1.2480076741110437,0.3587134312521627,-0.8463273977702421,-0.042966845088638905,-0.3133035507354762,23.000007721232976,-28.090499973276692,0.40168027634080095,2,0.2667884826660121,2.139245986938473,3.36820030212402,3.097706794738766,1.4772167205810547,3,0.10800792925690628,1.9032188431426424,20.305540084838867,12.999305126619502,20.62667465209961,4.891799960350959,20.592090606689453,0.10800792925690628
819,2003-02-21,20.048633575439453,20.12274169921875,19.36684226989746,19.692916870117188,1062944.0,0.002965885588742445,2.0,-1.1250000000000127,46.15384274430002,43.997641276298246,0.23206588276709894,0.3176361596528565,2.1602304744089267,2.4671841440460938,25.014768660027443,0.7558994293212891,-0.9405358586908719,-0.30285425186157156,-0.8607254502016168,0.2550169464784737,-0.5817898510315942,-0.023918652691548914,0.7015552520751953,49.28564731576567,-0.7871597233143959,0.2789355991700226,2,0.009881973266601562,1.9589166641235352,3.3434977531433105,3.0384206771850586,1.1462020874023473,4,0.14908824424250655,1.3684174878932576,19.989347457885746,1.9032188431426424,20.305540084838867,12.999305126619502,20.62667465209961,0.14908824424250655
820,2003-02-24,20.05851554870605,20.25613594055176,19.806547164916992,19.944883346557614,690795.0,0.0004929000886475521,-1.3037843543532406,0.3194457849413935,49.81503740428759,46.23375332030617,0.24483263255103793,0.2686069164391931,2.0825564604864475,2.486509039130638,24.633829472777688,0.4495887756347692,-0.8120058956347229,-0.2593767166137724,-0.8018779580084576,0.2831245247809129,-0.5306273373111132,0.011873904083568476,0.6640063476562545,50.90914195867,-0.5404828049824673,0.27125062069734246,2,3.552713678800501e-15,1.9490346908569371,3.3990778923034703,3.0285387039184606,1.5216808319091832,0,0.09482753620308171,2.0,20.048633575439453,1.3684174878932576,19.989347457885746,1.9032188431426424,20.305540084838867,0.09482753620308171
821,2003-02-25,19.070411682128906,19.9498233795166,19.070411682128906,19.45577049255371,1578942.0,-0.04926106641230921,-3.5641188087448463,-3.3912817241842355,27.043266386430943,45.534859611665404,1.1354810983366832,1.2220908531733983,3.010694068319946,3.496398373421364,23.927171161226905,0.9881038665771449,-0.6518655509080276,-1.1857241630554185,-1.9640813001159287,-0.40736702599490826,-1.5749027315856736,-0.7965455945251634,1.6249966217041028,0.0,-45.561629666051175,0.38917856853025495,2,0.8398885726928711,2.645648956298828,4.399532794952393,4.0166425704956055,2.519664764404297,1,0.14455960300800497,-1.3037843543532406,20.05851554870605,2.0,20.048633575439453,1.3684174878932576,19.989347457885746,0.14455960300800497
822,2003-02-26,19.59904670715332,19.76702308654785,18.981481552124023,19.193923950195312,17079319.0,0.027720168491160768,1.1200040150616286,-1.0512871277327644,36.88886848953918,45.88876819287931,0.554391074948974,0.6845855275699968,2.4701619820412404,3.011776608941041,23.01273553377875,0.7855415344238281,-0.4388201828042675,-0.6291751861572266,-1.4606808757316152,0.20233050341716208,-1.0449280309444227,-0.21342234137003047,1.0313617318115256,42.66211649065479,0.26812770065289016,0.4157528447871947,2,0.2667884826660156,1.744004249572754,3.8708977699279785,3.4880075454711914,2.465320587158203,2,0.11545246505173212,-3.5641188087448463,19.070411682128906,-1.3037843543532406,20.05851554870605,2.0,20.048633575439453,0.11545246505173212
823,2003-02-27,19.762083053588867,20.18202781677246,19.342138290405273,19.34708023071289,1361832.0,0.008318585534879075,-2.9534752180568584,1.0243878324489997,42.690048973524654,45.422710822943515,0.4027248067726248,0.4964163967054347,2.262315698700469,2.8737169283338346,22.602537694375197,0.8398895263671875,-0.33304599250823586,-0.4340253829956069,-1.2862418351295837,0.4181910691383699,-0.8601336090625935,-0.007917156928620273,0.7693897721655283,61.24024743897058,17.735602881261833,0.42610822606698795,2,0.10375213623046875,1.1857261657714844,3.5374131202697754,3.3249711990356445,2.0305557250976562,3,0.09075001570790842,1.1200040150616286,19.59904670715332,-3.5641188087448463,19.070411682128906,-1.3037843543532406,20.05851554870605,0.09075001570790842
824,2003-02-28,19.939943313598636,20.45375633239746,19.51011657714844,19.51505851745605,1708795.0,0.009000076536844093,-3.3408819710104782,1.0238118218043106,48.31325575802909,44.88732169334685,0.16560278904017878,0.32346729777121297,2.0544857722519545,2.7047662324477493,21.656828719334456,0.9436397552490199,-0.25138336372377523,-0.24875440597533682,-1.1074762236012887,0.6099674116506151,-0.678115314788311,0.18060650283763735,-0.9584617614746129,65.10073895965284,17.477872549097157,0.42936090881297595,2,-0.08646011352539418,0.7163753509521449,3.1434054374694824,3.1471109390258754,2.638236999511715,4,0.07656094307083805,-2.9534752180568584,19.762083053588867,1.1200040150616286,19.59904670715332,-3.5641188087448463,19.070411682128906,0.07656094307083805
825,2003-03-03,20.305540084838867,20.305540084838867,19.76702308654785,19.939943313598636,1500552.0,0.018334895214616953,1.9459614561921557,0.8604609403758043,48.18839667463969,44.10156088870547,-0.2736980405261029,-0.05055828592762879,1.6663722137570218,2.3550285556560837,20.889522169634034,0.5385169982910156,-0.1347519641939705,0.12054777145385742,-0.7353396361279643,0.9764351790356791,-0.30739593233705165,0.5484914752447665,-1.2946130371093751,89.93284069356494,40.08186534189393,0.42794370379091046,3,-0.452056884765625,-0.049404144287109375,2.8037462234497106,2.7815141677856445,1.2697143554687464,0,0.04379571162782936,-3.3408819710104782,19.939943313598636,-2.9534752180568584,19.762083053588867,1.1200040150616286,19.59904670715332,0.04379571162782936
826,2003-03-04,20.009109497070312,20.251195907592773,19.84113121032715,20.24131393432617,1484145.0,-0.01459850792099271,2.254890086598438,-0.6351380961821352,46.50350043668278,43.834099215096344,-0.0827875419435955,0.2538276565231996,1.9352623613281104,2.6538437110003095,20.27435621188069,0.46440887451171875,-0.14771755078919213,-0.17267141342163228,-1.0308018386073883,0.6854590117641237,-0.6017366260145103,0.2563937991712457,-0.9693258636474624,69.79865163182605,18.122218234526308,0.42906521259287733,3,-0.2914905548095703,0.10375118255615234,2.6802330017089844,2.793865203857422,0.9881038665771484,1,0.07851858093809505,1.9459614561921557,20.305540084838867,-3.3408819710104782,19.939943313598636,-2.9534752180568584,19.762083053588867,0.07851858093809505
827,2003-03-05,19.505176544189453,20.24131393432617,19.119815826416016,19.707738876342773,2068476.0,-0.025185176429498024,-1.3045655237016394,0.8723447947298518,44.83144683224844,43.38085152218692,0.3304218754834203,0.6781306387671471,2.405231304853995,3.149445387293767,20.956940436671367,1.1214981079101527,-0.22699947035140156,-0.6039787292480483,-1.4309086474616812,0.22295118896558463,-1.017443688354863,-0.1905137701412336,-0.43711345678710956,28.88889842129119,-26.604887044258465,0.4134649591068157,3,0.21244239807128906,0.6076841354370117,2.8358583450317383,2.949490547180176,1.4920368194580078,2,0.1068895683984381,2.254890086598438,20.009109497070312,1.9459614561921557,20.305540084838867,-3.3408819710104782,19.939943313598636,0.1068895683984381
828,2003-03-06,20.45375633239746,20.99721336364746,20.05851554870605,20.152385711669922,3913510.0,0.04863220725323747,-2.83838399594435,-1.4877920170243217,50.25328749607386,43.83634538349513,-0.6094431954289448,-0.3109033393251792,1.4330098230089092,2.1900770710028823,21.2299963982255,1.4920368194580078,-0.3047510091959609,0.36016378402710103,-0.4254799790106887,1.1458075470648907,-0.032658097491793825,0.7529856655459959,-1.357979380095216,71.05263959963304,16.248474987335896,0.39282188151889413,3,-0.46440887451171875,-0.3408956527709961,1.7538843154907227,1.8675165176391602,0.8053054809570277,3,0.07874401824974098,-1.3045655237016394,19.505176544189453,2.254890086598438,20.009109497070312,1.9459614561921557,20.305540084838867,0.07874401824974098
829,2003-03-07,20.79959297180176,20.97745132446289,20.24131393432617,20.695842742919922,4350875.0,0.016908221344972052,2.2043106275400435,0.34426125755515247,52.05078680948467,44.084761984072586,-0.9359824200923619,-0.6573693230772939,1.0724779106897842,1.8412698766042048,21.094719468394068,0.7361373901367223,-0.3188552914898466,0.6850031852722189,-0.15349957288412597,1.5235059434285638,0.2657518061940465,1.1042545643503914,-1.6797771453857457,89.47370559902163,36.39446621827072,0.41925137907817334,3,-0.8102455139160192,-0.6867322921752965,1.4080476760864222,1.5216798782348597,0.6817913055419886,4,0.047743521146353496,-2.83838399594435,20.45375633239746,-1.3045655237016394,19.505176544189453,2.254890086598438,20.009109497070312,0.047743521146353496
830,2003-03-10,20.488340377807614,20.94780921936035,20.340124130249023,20.94780921936035,1478615.0,-0.014964359851470044,1.6451634328791918,-4.428605570364806,48.70370602060783,46.49147749898113,-0.6228462328754034,-0.3307799587151372,1.3649562083466869,2.1395865581924447,20.71934203281473,0.6076850891113281,-0.3168937425458438,0.3532474517822237,-0.5014148099140527,1.2079097134785002,-0.07408367906591451,0.780578582630362,-1.2934286499023386,72.89476651864206,22.87154892410676,0.4273311308481382,3,-0.49899291992187145,-0.3754796981811488,1.5686159133911168,1.7538852691650426,0.7806034088134801,0,0.10200142601918083,2.2043106275400435,20.79959297180176,-2.83838399594435,20.45375633239746,-1.3045655237016394,19.505176544189453,0.10200142601918083
831,2003-03-11,20.468578338623047,20.765010833740234,20.211671829223636,20.503162384033203,1920795.0,-0.0009645505111762764,-1.0180232194158412,0.07526962066302963,51.619246143826665,48.128186127235296,-0.4290124606695045,-0.32659526603010036,1.3549745184102946,2.131020327186274,20.895402465002338,0.553339004516598,-0.304548783571132,0.33274431228637624,-0.5231062872815109,1.1885949118542634,-0.09518098749756732,0.7606696120703198,-1.2015745452880857,71.84213707854438,20.442762637700575,0.42792529978394306,3,-0.4100637435913086,-0.35571765899658203,1.4241056442260742,1.7736473083496094,0.9337577819824219,1,0.05406707214229578,1.6451634328791918,20.488340377807614,2.2043106275400435,20.79959297180176,-2.83838399594435,20.45375633239746,0.05406707214229578
832,2003-03-12,19.979467391967773,20.59703254699707,19.92017936706543,20.59703254699707,1685482.0,-0.023895697031989238,1.1920057322519473,17.856938010147804,49.905132653120994,48.929862091634895,0.13380732405902762,0.14422931649291826,1.8118675565986244,2.610759353382953,21.207680245843648,0.6768531799316406,-0.3245999887394042,-0.1400629997253411,-0.9947239530873766,0.7145979536366944,-0.5673934764063588,0.28726747695567667,-0.6432552158203109,5.504749626334394,-47.442698696636846,0.42733047668101765,3,0.07904720306396484,0.1333932876586914,1.7155957221984863,2.262758255004883,1.3042964935302734,2,0.05093959472057019,-1.0180232194158412,20.468578338623047,1.6451634328791918,20.488340377807614,2.2043106275400435,20.79959297180176,0.05093959472057019
833,2003-03-13,21.18001365661621,21.18001365661621,20.048633575439453,20.048633575439453,1925671.0,0.06008900242911808,1.0,-1.832001161275179,58.91051673182661,50.107335533167955,-0.9436930244084429,-1.0120977764707035,0.5689765461734915,1.396683090539689,20.927677853586253,1.2005462646484375,-0.11786355998277998,0.9994678497314453,0.026762616725417132,1.9721730827374735,0.513115233228433,1.4858204662344576,-1.7773614329687497,100.0,44.664800135942855,0.4863526165030134,3,-1.0300989151000977,-1.0992660522460938,0.36930418014526367,1.0622119903564453,0.10375022888183594,3,-0.008630792025558831,1.1920057322519473,19.979467391967773,-1.0180232194158412,20.468578338623047,1.6451634328791918,20.488340377807614,-0.008630792025558831
834,2003-03-14,22.084129333496094,22.084129333496094,21.1207275390625,21.165191650390625,2207200.0,0.04268720934452541,1.096772854450505,0.8122272067488355,63.98363790396,51.86236233642576,-1.6893202691551217,-1.8823720088041895,-0.3863266164823038,0.4761899506417784,20.644436135651663,0.9634017944335938,0.042675054936566426,1.8208297729492173,0.5296329718955093,3.1120265740029254,1.1752313724223633,2.4664281734760714,-2.574835423870507,100.0,42.28300426700113,0.6455984005268548,3,-1.482156753540039,-1.5513238906860352,-0.7349028587341309,0.1580963134765625,-0.8003654479980469,4,-0.03736020142257468,1.0,21.18001365661621,1.1920057322519473,19.979467391967773,-1.0180232194158412,20.468578338623047,-0.03736020142257468
835,2003-03-17,21.85686492919922,22.15823554992676,20.6513786315918,20.6513786315918,2065585.0,-0.010290847371201228,-1.499998417776611,1.3118259483424206,71.49390862914287,54.63907435781021,-1.3620978111249826,-1.6395564789234598,-0.21983894519860314,0.6809348202175016,20.586680839556916,1.506856918334961,0.16533280010651197,1.5303266525268562,0.059880037357860516,3.000773267695852,0.7951033449423583,2.265549960111354,-2.141584185663991,86.53426920041643,20.627638839889116,0.7352233075844978,3,-1.217839241027832,-1.2870063781738281,-0.5792760848999023,0.3853607177734375,-0.18774032592773438,0,-0.017179071796058598,1.096772854450505,22.084129333496094,1.0,21.18001365661621,1.1920057322519473,19.979467391967773,-0.017179071796058598
836,2003-03-18,22.19776153564453,22.583120346069336,21.609838485717773,21.98531723022461,2278118.0,0.015596775088722703,-1.0205107899425856,0.17623120714152407,70.6436544408535,57.50709742543299,-1.5196975181242642,-1.957055507057376,-0.623423048183902,0.33347183772015043,20.651911528109792,0.9732818603515625,0.26541944574981713,1.7926689147949233,0.10316622436696932,3.4821716052228773,0.9479175695809445,2.637420260008902,-2.2381853114701507,85.52882645679398,15.992808454265372,0.8447513452139771,3,-0.9461116790771484,-1.4154605865478516,-0.9201726913452148,0.044464111328125,-1.4673347473144531,1,-0.04184285643090491,-1.499998417776611,21.85686492919922,1.096772854450505,22.084129333496094,1.0,21.18001365661621,-0.04184285643090491
837,2003-03-19,22.8252067565918,22.89437484741211,21.718530654907227,22.2076416015625,2130686.0,0.028266148365443833,2.1111049431000986,2.9069508538184077,72.66083038965488,59.99682441360866,-1.817834939615313,-2.515000316189255,-1.3115390565176916,-0.29987662808471427,20.543496894917112,1.1758441925048828,0.36551456803954707,2.2941308021545446,0.2894994494939702,4.298762154815119,1.2918151258242574,3.2964464784848317,-2.5508052377900263,97.56941744839783,25.86935739334892,1.0023156763302865,3,-1.417929649353031,-1.887278556823734,-1.547617912292484,-0.5829811096191442,-2.252878189086914,2,-0.062337688817448056,-1.0205107899425856,22.19776153564453,-1.499998417776611,21.85686492919922,1.096772854450505,22.084129333496094,-0.062337688817448056
838,2003-03-20,22.14835548400879,23.0969352722168,21.96555519104004,22.7510986328125,1935716.0,-0.029653675421255077,-1.3367323824925077,-0.975999283468501,65.2144341622944,61.45945189725418,-0.9781931987944184,-1.7582549244955317,-0.7078192956327776,0.36526122933115346,20.16071761856552,1.1313800811767614,0.49334270071477704,1.5093291282653816,-0.6021510268208026,3.6208092833515657,0.4535890507222895,2.5650692058084736,-1.5071576992015672,61.212111285813975,-10.854988682924585,1.0557400775430916,3,-0.6397981643676758,-1.109147071838379,-0.8707666397094727,-0.019762039184570312,-1.3685245513916016,3,-0.03903637898240264,2.1111049431000986,22.8252067565918,-1.0205107899425856,22.19776153564453,-1.499998417776611,21.85686492919922,-0.03903637898240264
839,2003-03-21,23.03764915466309,23.07223320007324,22.23234367370605,22.33115577697754,1292260.0,0.04015167949134524,1.1656084786190475,-1.1721300840793576,67.55556601396393,63.554103007627084,-1.6948658291287835,-2.5424923849058665,-1.6521808280696497,-0.5300624872456758,19.32384611943176,0.9238777160644496,0.709049227048002,2.2491720199585004,-0.09649687151846109,4.594840911435462,1.0763375742200196,3.422006465696981,-2.0035333718703363,97.57576182988919,26.621467425246465,1.1728344457384814,3,-1.5290918350219762,-1.9984407424926793,-1.7094202041626012,-0.9090557098388707,-2.322044372558601,4,-0.07613126050276864,-1.3367323824925077,22.14835548400879,2.1111049431000986,22.8252067565918,-1.0205107899425856,22.19776153564453,-0.07613126050276864
840,2003-03-24,21.96061515808105,23.04752922058105,21.96061515808105,23.04752922058105,1665943.0,-0.046751037371538184,1.0,-1.5384631998401677,61.39642269743249,64.64045595802773,-0.43251018320980705,-1.3867508465348024,-0.656607043627865,0.5249932555503456,18.54621227658682,1.0869140625,0.8158702317440358,1.0770330429077113,-1.2980763324226423,3.452142418238065,-0.11052164475746551,2.264587730572888,-0.5964482569804517,23.588018987593127,-45.54976588958459,1.1875546876651764,3,-0.45205783843993785,-0.921406745910641,-0.6249756813049281,0.16797828674316762,-0.7163753509521449,0,-0.030821143565914033,1.1656084786190475,23.03764915466309,-1.3367323824925077,22.14835548400879,2.1111049431000986,22.8252067565918,-0.030821143565914033
841,2003-03-25,21.82722282409668,22.02484130859375,21.36281394958496,21.6641845703125,2085937.0,-0.006074161995197391,1.3716881279958455,-0.15000105289757412,64.17371595264143,66.22585410241891,-0.09624818649093925,-1.0922349812559347,-0.6147531867356477,0.6250744532290682,16.825757637243875,0.6620273590087891,0.8921349212689549,0.8058001518249505,-1.442862935076235,3.054463238726136,-0.31853139162564403,1.930131695275545,1.2697124481201207,26.780644955503757,-45.48831083482227,1.1243315434505936,3,-0.2544384002685547,-0.7880144119262695,-0.49158334732055664,0.30137062072753906,-0.8695335388183594,1,-0.007243167035004494,1.0,21.96061515808105,1.1656084786190475,23.03764915466309,-1.3367323824925077,22.14835548400879,-0.007243167035004494
842,2003-03-26,21.861804962158203,22.33115577697754,21.7382926940918,21.98531723022461,1412990.0,0.0015843581357195546,-2.200022649123933,-0.7575661858468162,59.674140237901454,66.31070115864944,0.18356242599759653,-0.9998689174184037,-0.7372625830442985,0.5662737589114144,14.936969566963937,0.5928630828857386,1.0246921575150303,0.7272443771362305,-1.4465416595598413,2.901030413832302,-0.3596486412118054,1.8141373954842663,1.2004478836059604,28.774861715899668,-41.84489810607892,1.0868930183480363,3,0.012351989746097303,-0.822596549987793,-0.5978031158447266,0.2667884826660156,-0.9041156768798828,2,-0.051751361600128165,1.3716881279958455,21.82722282409668,1.0,21.96061515808105,1.1656084786190475,23.03764915466309,-0.051751361600128165
843,2003-03-27,21.555492401123047,21.940853118896484,21.555492401123047,21.71359062194824,1127840.0,-0.01401131158041935,-3.874953250732908,1.2800203842114728,55.22184359701614,65.3371684578779,0.6132249778932035,-0.5821571880008136,-0.5267978768085868,0.8532826547365673,13.649048151686854,0.3853607177734375,1.1458466203990696,0.3312613487243645,-1.750138251163655,2.412660948612384,-0.709438451219647,1.371961148668376,1.4727716667175343,11.271573751322233,-54.61019403159635,1.0406997999440104,3,0.31866455078125355,-0.5162839889526367,-0.33224964141845703,0.5731010437011719,-1.0029258728027344,3,-0.04561082694482721,-2.200022649123933,21.861804962158203,1.3716881279958455,21.82722282409668,1.0,21.96061515808105,-0.04561082694482721
844,2003-03-28,21.4665641784668,21.728410720825195,21.254121780395508,21.550552368164066,1559863.0,-0.0041255481898253565,1.1573057102701927,0.5312405747445498,56.97184000374104,63.7236052772777,0.6764779938240331,-0.3931512925952241,-0.5301968493206566,0.938523534271841,12.897749961676219,0.4742889404296875,1.328486033852851,0.1660020828247113,-1.8271898657406105,2.159194031390033,-0.8305938914579514,1.162598057107374,1.528390887008669,11.845740867971063,-50.95340227679635,0.996595974282661,3,0.7089643478393519,-0.42735576629639027,-0.27419948577881215,0.6620292663574183,-0.8349494934082067,4,-0.03199083188815455,-3.874953250732908,21.555492401123047,-2.200022649123933,21.861804962158203,1.3716881279958455,21.82722282409668,-0.03199083188815455
845,2003-03-31,21.1948356628418,21.42209815979004,20.75018882751465,20.75018882751465,2083571.0,-0.012658221099842937,-2.022215740188656,-5.2941590589090675,54.99660915884046,61.985044690387355,0.9436575650460988,-0.054159772703851417,-0.3561751989894226,1.2084181921387263,12.318520812064593,0.716375350952152,1.3563627790854618,-0.15019121170043448,-2.0888523953406803,1.7884699719398114,-1.1195218035205592,0.8191393801196902,1.7304860712304695,28.12499245972308,-32.145171789231945,0.9693305918201233,3,0.7287263870239222,-0.15562725067139027,-0.16180276870727894,0.8127145767211879,-0.627447128295902,0,-0.022610738217587856,1.1573057102701927,21.4665641784668,-3.874953250732908,21.555492401123047,-2.200022649123933,21.861804962158203,-0.022610738217587856
846,2003-04-01,21.580196380615234,21.767934799194336,21.1207275390625,21.1207275390625,1443355.0,0.01818182145422509,-1.8171976055858594,1.033334334235567,61.172421082843925,60.70855476740835,0.5157157758775561,-0.33284899998774975,-0.8334346690576595,0.8131117676637203,11.535387024060316,0.6472072601318359,1.270678984713502,0.15661516189575053,-1.6786905138290464,1.9919208376205475,-0.761037675966648,1.074267999758149,1.2146173790635792,52.49999396777828,-14.09048310481515,0.9176528378623987,4,0.3433656692504883,-0.5409879684448242,-0.5471634864807129,0.4273538589477539,-1.324060440063473,1,-0.015567818177415038,-2.022215740188656,21.1948356628418,1.1573057102701927,21.4665641784668,-3.874953250732908,21.555492401123047,-0.015567818177415038
847,2003-04-02,21.590076446533203,21.87662696838379,21.52090835571289,21.7382926940918,1797980.0,0.0004578302135769263,-1.482747144492665,-0.3225817164396036,53.43258770149735,59.39946071620868,0.34889785759420633,-0.18817267636607227,-0.9033870139604687,0.7926902677702401,9.841501140027676,0.35571861267089844,1.1506178513453555,0.062250232696534624,-1.5357585065844646,1.6602589719775338,-0.736754136943965,0.8612546023370342,1.082059817215761,70.53941443425802,7.83731578680883,0.7990043696405001,4,0.3211345672607422,-0.550868034362793,-0.7768959999084473,0.2692584991455078,-1.3734645843505895,2,-0.0292906402078269,-1.8171976055858594,21.580196380615234,-2.022215740188656,21.1948356628418,1.1573057102701927,21.4665641784668,-0.0292906402078269
848,2003-04-03,22.064367294311523,22.4793701171875,21.54067039489746,21.83710289001465,1789029.0,0.02196800224181139,-1.2891502939644266,-1.5333299016831876,49.82174715657382,57.429036398720896,-0.15484299718434613,-0.5645590622064844,-1.4073567689454656,0.29488953098465487,9.339121393704753,0.9386997222900391,1.0227569864169297,0.4560105323791497,-1.0750227278514046,1.987043792609704,-0.3095060977361257,1.221527162494425,0.49245212326338006,76.00003970928391,17.271657537892253,0.7655166301152767,4,-0.16550827026367188,-0.9559917449951172,-1.4599242210388184,-0.2494974136352539,-1.6106109619140625,3,-0.050156797803058595,-1.482747144492665,21.590076446533203,-1.8171976055858594,21.580196380615234,-2.022215740188656,21.1948356628418,-0.050156797803058595
849,2003-04-04,21.792638778686523,22.30645179748535,21.367752075195312,22.30645179748535,2790531.0,-0.012315264335499676,2.6538572902823456,-2.2608600778837116,49.42529245689736,56.09891081643921,-0.0874922926859476,-0.22621780947024206,-1.1560162689192204,0.5300086772156973,8.72806539988096,0.9386997222900391,0.8019852185394214,0.1346297264099121,-1.3496636552453616,1.6189231080651858,-0.6075169644177265,0.8767764172375507,0.6867313385009766,60.28575241923298,4.8650003052187145,0.7421466908276373,4,-0.17785930633544922,-0.6842632293701172,-1.3858165740966797,0.022231101989746094,-1.9070415496826172,4,-0.056903262746639816,-1.2891502939644266,22.064367294311523,-1.482747144492665,21.590076446533203,-1.8171976055858594,21.580196380615234,-0.056903262746639816
850,2003-04-07,22.57818031311035,22.869672775268555,22.16811752319336,22.16811752319336,3334409.0,0.03604618708185536,-2.4216967221883707,-0.7980778511132725,53.15314546215115,54.874402984162515,-0.8674403524837544,-0.8929480852412048,-1.9220207869670247,-0.2839228202476747,8.323146460508184,1.0770339965820312,0.6939718681534544,0.8156792640686028,-0.6151888049457206,2.246547333082926,0.10024522956144111,1.5311132985757645,-1.8279914855957031,83.33324245243203,30.410599148004152,0.7154340345071619,4,-0.76824951171875,-1.4698047637939453,-2.32327938079834,-0.763310432434082,-2.583892822265625,0,-0.08621446020259904,2.6538572902823456,21.792638778686523,-1.2891502939644266,22.064367294311523,-1.482747144492665,21.590076446533203,-0.08621446020259904
851,2003-04-08,21.575254440307614,22.726396560668945,21.41221809387207,22.726396560668945,4115717.0,-0.04442013744661144,1.2832601527678822,-2.807233791181965,40.24671095224101,52.71579973020024,0.10726516549475207,0.207791802615251,-0.8971117090765972,0.6894627204386019,7.475849338992929,1.314178466796875,0.4512205439356123,-0.24258041381836293,-1.5423504347014756,1.0571896070647497,-0.8924654242599175,0.40730459662319163,-0.7826759338378864,13.81580033500984,-32.07715605186597,0.6498850104415558,4,0.23467636108398793,-0.4668788909912074,-1.5204448699951136,0.2396154403686559,-0.6274452209472621,1,-0.04671397542727407,-2.4216967221883707,22.57818031311035,2.6538572902823456,21.792638778686523,-1.2891502939644266,22.064367294311523,-0.04671397542727407
852,2003-04-09,20.99721336364746,21.34305191040039,20.72054481506348,21.007095336914066,4613644.0,-0.026791854448781738,-1.2105327323401973,0.008584494557025908,40.877042246793444,51.12193291350883,0.6143744909506843,0.9127884115945086,-0.2985729468697187,1.2435319528733864,6.4851257129050985,0.8547096252441335,0.3096517598500661,-0.8715087890624993,-1.9244939562200294,0.1814763780950308,-1.3980013726412643,-0.34501620548373424,1.8724594116210938,12.873526086254097,-29.79770891050945,0.5264925835787649,4,0.7978954315185547,0.11116218566894531,-1.0819735527038574,0.8176565170288086,-0.3952407836914098,2,-0.03529408451784033,1.2832601527678822,21.575254440307614,-2.4216967221883707,22.57818031311035,2.6538572902823456,21.792638778686523,-0.03529408451784033
853,2003-04-10,20.99721336364746,21.34799194335937,20.75018882751465,20.99227333068848,2607911.0,0.0,-1.4444574432407413,-0.49990349353352753,31.175910819184693,48.25571855966923,0.588769981268026,0.9469414715075857,-0.2856162624448757,1.2118225779425593,6.428051433918943,0.597803115844723,0.14595746509638374,-0.8623687744140618,-1.943326609919847,0.21858906109172338,-1.4028476921669544,-0.3218898566611692,1.8294768524169918,12.873526086254097,-21.908635894455628,0.5404789177528926,4,0.7978954315185547,0.5113439559936523,-1.0819735527038574,0.8176565170288086,-0.6867313385009766,3,-0.037176433269774045,-1.2105327323401973,20.99721336364746,1.2832601527678822,21.575254440307614,-2.4216967221883707,22.57818031311035,-0.037176433269774045
854,2003-04-11,21.25906181335449,21.822280883789066,20.99721336364746,20.99721336364746,2387499.0,0.01247062861019299,-5.301870574866727,53.00540540544281,42.38197336002079,46.85409235980038,0.3289885860513486,0.6536233480049631,-0.5210047326500522,0.9113401883279657,6.328626248711404,0.8250675201416051,0.034301408805063716,-0.5592669486999533,-1.6667912762873947,0.548257378887488,-1.113029112493674,-0.005504784906232629,1.525505494689945,25.057465551731134,-10.680470223963177,0.5537621637937199,4,0.536046981811527,0.24949550628662465,-1.2079577445983851,0.5558080673217809,-1.492038726806637,4,-0.03788057478863682,-1.4444574432407413,20.99721336364746,-1.2105327323401973,20.99721336364746,1.2832601527678822,21.575254440307614,-0.03788057478863682
855,2003-04-14,21.48138427734375,21.68888664245605,21.244239807128906,21.244239807128906,1708076.0,0.010457774004382525,-2.7500080429816642,0.9056554296203614,46.31576423524458,45.20335271006713,0.1694020430275458,0.42343840623857787,-0.7231353127309887,0.6579896798139693,6.6808557605998935,0.4446468353271449,-0.013272764797925163,-0.3181704521179185,-1.4356295445558942,0.7992886403200572,-0.8768999983369064,0.24055909410106935,1.2619025808410633,37.930991856559714,1.0162307406347395,0.5587295462189871,4,0.3137245178222656,0.02717304229736328,-1.4302802085876465,0.33348560333251953,-2.3615684509277344,0,-0.07428697460726064,-5.301870574866727,21.25906181335449,-1.4444574432407413,20.99721336364746,-1.2105327323401973,20.99721336364746,-0.07428697460726064
856,2003-04-15,21.268943786621094,21.88650894165039,21.268943786621094,21.71359062194824,2498732.0,-0.00988951587010689,-1.777778254397893,-1.8750040214908321,43.91481564140813,44.145822481168324,0.37218779062177276,0.5931368090016953,-0.4826803835724931,0.842190521706911,6.602463823920058,0.6175651550292969,-0.07530971115666318,-0.4841700553894057,-1.6091252219505812,0.6407851111717697,-1.0466476386699952,0.07830752789118378,1.4338882307012923,47.033948905694416,8.714065521126443,0.5624775832805882,4,0.5261650085449219,0.23961353302001953,-1.2178397178649902,0.5459260940551758,-1.6600151062011719,1,-0.05993039939191391,-2.7500080429816642,21.48138427734375,-5.301870574866727,21.25906181335449,-1.4444574432407413,20.99721336364746,-0.05993039939191391
857,2003-04-16,21.40233612060547,21.851924896240234,21.303525924682614,21.787696838378906,2216893.0,0.006271695262473953,1.1346088170223014,0.8666669526387427,48.37013311249407,43.984532031826134,0.23396813995423926,0.3664700805076926,-0.6144403128187719,0.6822308097489937,6.155637047946963,0.5829811096191406,-0.09874703041632671,-0.2796341896057122,-1.293607442878141,0.7343390636667166,-0.7866208162419284,0.227352437030504,1.2608501526717397,57.39115984819365,15.003368160806758,0.5069866266362145,4,0.3927726745605469,0.10622119903564453,-1.3166484832763672,0.4125337600708008,-2.010791778564453,2,-0.021237256469751165,-1.777778254397893,21.268943786621094,-2.7500080429816642,21.48138427734375,-5.301870574866727,21.25906181335449,-0.021237256469751165
858,2003-04-17,21.283763885498047,21.56537437438965,21.254121780395508,21.308467864990234,1267214.0,-0.005540153861674169,-6.411818140527774,0.06410611760047516,48.06686266979493,43.83359538881474,0.25721622861459537,0.43948056306096817,-0.4893682833371109,0.7716987407581648,5.477525773224921,0.3112525939941406,-0.20984435350425557,-0.35497684478759695,-1.358900793144901,0.6489471035697072,-0.856938818966249,0.14698512939105512,1.340569558614888,32.22219124198118,-13.449442415616367,0.5019619741786527,4,0.5113449096679688,0.2890205383300781,-1.1980762481689453,0.5311059951782227,-1.9366836547851562,3,-0.03203339922439863,1.1346088170223014,21.40233612060547,-1.777778254397893,21.268943786621094,-2.7500080429816642,21.48138427734375,-0.03203339922439863
859,2003-04-18,21.283763885498047,21.283763885498047,21.283763885498047,21.283763885498047,0.0,0.0,1.0,-0.0,50.997770937267774,43.59410933049437,0.19829395318247123,0.31763191310982464,-0.470311187379977,0.7340159264338801,4.76276852260139,0.0,-0.2517321689584726,-0.2672825813293471,-1.0354120592549663,0.500846896596272,-0.6513473202921567,0.11678215763346245,1.3024937860338994,6.1538187412022545,-40.01322026732696,0.3840647389628103,4,0.43970680236816406,0.5903930664062536,-1.1684327125549316,0.5311059951782227,-1.9663276672363281,4,-0.045728841270162746,-6.411818140527774,21.283763885498047,1.1346088170223014,21.40233612060547,-1.777778254397893,21.268943786621094,-0.045728841270162746
860,2003-04-21,21.283763885498047,21.283763885498047,21.283763885498047,21.283763885498047,0.0,0.0,1.0,0.0,46.35920328640609,44.273275145401605,-0.005172289288772447,0.2786083511216333,-0.44114561309444156,0.6987904395044353,4.418038840931771,0.0,-0.30698699771843607,-0.23344001770019673,-0.9850552375320731,0.5181752021316797,-0.6092476276161349,0.14236759221574147,1.265179528904529,4.6873350565369645,-38.998235590185345,0.3758076099159388,4,0.01976299285888672,0.5903930664062536,-0.7163748741149902,0.5311059951782227,-1.8675174713134766,0,-0.0712628089237376,1.0,21.283763885498047,-6.411818140527774,21.283763885498047,1.1346088170223014,21.40233612060547,-0.0712628089237376
861,2003-04-22,21.669124603271484,21.83710289001465,21.298585891723636,21.58513641357422,893618.0,0.01810585382578922,1.564703958723163,100.0,50.88888774499963,45.385702422980074,-0.419982914181638,-0.12564591559346638,-0.8043661545517082,0.2782731206589091,4.717658709849112,0.5533390045166016,-0.33447134109620436,0.15982561111450266,-0.5813135191108536,0.9009647413398589,-0.21074395399817547,0.5303951762271808,0.8432508391443108,69.42132148133022,27.929144581208703,0.3705695651126786,4,-0.35077571868896484,0.2396154403686559,-1.0646824836730957,0.14574527740478516,-2.4653186798095703,1,-0.11764705882352944,1.0,21.283763885498047,1.0,21.283763885498047,-6.411818140527774,21.283763885498047,-0.11764705882352944
862,2003-04-23,20.730426788330078,22.82026672363281,20.359886169433594,22.30645179748535,4831130.0,-0.043319600220476207,-1.1236665840763005,-18.76484080483263,36.41849512430715,45.9682117902159,0.5329352982885602,0.7630689138492279,0.15079875225145756,1.1842030646568276,5.415439322900609,2.460380554199215,-0.48020783999358585,-0.7223032951354966,-1.5206561878979343,0.07604959762694108,-1.1214797415167155,-0.3231268487542778,-0.00988197326659801,15.060297004220347,-21.155307802779177,0.39917644638121796,4,0.859649658203125,0.9979839324951172,0.2865486145019531,1.0844430923461914,-1.54144287109375,2,-0.05409913261127308,1.564703958723163,21.669124603271484,1.0,21.283763885498047,1.0,21.283763885498047,-0.05409913261127308
863,2003-04-24,20.572328567504886,21.17013168334961,20.43399429321289,20.71560478210449,3719783.0,-0.007626385237480493,-2.5058772232618134,0.09090986105378888,37.281125155856415,45.40145087864209,0.6978073213817488,0.889330839222584,0.3350154583668541,1.3078869935397606,6.327085207800895,0.7361373901367188,-0.4632212255628012,-0.8312433242797823,-1.7190212778783156,0.05653462931875097,-1.2751323010790472,-0.38735434748051745,2.2479381561279226,8.63453410525091,-23.522787233373133,0.44388897679926576,4,1.0177478790283168,1.156082153320309,0.6002740859985316,1.2425413131713832,-1.3685226440429723,3,-0.057396722086627716,-1.1236665840763005,20.730426788330078,1.564703958723163,21.669124603271484,1.0,21.283763885498047,-0.057396722086627716
864,2003-04-25,20.779830932617188,21.278823852539066,20.35494613647461,20.552566528320312,1958026.0,0.010086479244749258,-1.9682570808770474,-1.5861977155942106,28.688513103296103,43.4428674195367,0.4639684027453832,0.6616661951532414,0.14145044769669468,1.068641923743101,6.935003597752754,0.9238777160644567,-0.40425379898274016,-0.5894042968749993,-1.519057959513102,0.3402493657631034,-1.0542311281940506,-0.12457746555594795,2.0404357910156214,17.234464286543243,-8.100409261277555,0.46482683131905167,4,0.8077754974365234,0.9337587356567383,0.4940519332885742,1.035038948059082,-0.815185546875,4,-0.06894910293304513,-2.5058772232618134,20.572328567504886,-1.1236665840763005,20.730426788330078,1.564703958723163,21.669124603271484,-0.06894910293304513
865,2003-04-28,20.71560478210449,21.026857376098636,20.62667465209961,20.62667465209961,1799091.0,-0.003090792736522463,-7.999935656836541,0.3913069021082159,36.8975910619514,42.66317579959706,0.45611013225271435,0.7253371348287736,0.21389904435504903,1.0964853619255628,6.966436209250207,0.400182723999027,-0.2879439948312026,-0.6296689033508329,-1.601974911085989,0.34263710438432327,-1.115821907218411,-0.14351589948325483,2.006049118041993,14.629279758119173,-11.660251353985212,0.4861530038675774,4,0.8720016479492223,0.9856328964233434,0.5582780838012731,1.099265098571781,-0.642267227172848,0,-0.06749349480979672,-1.9682570808770474,20.779830932617188,-2.5058772232618134,20.572328567504886,-1.1236665840763005,20.730426788330078,-0.06749349480979672
866,2003-04-29,21.244239807128906,21.609838485717773,20.824296951293945,21.046619415283203,3215721.0,0.0255186865449899,-1.4461589632110996,2.222198391421,53.82264134236508,43.26901004736051,-0.08537585509721524,0.17944271277326607,-0.3013161380462712,0.5428497062132251,7.709945762689907,0.8942337036132848,-0.258405368836673,-0.08423604965209819,-1.0510458824881184,0.882573783183922,-0.5676409660701083,0.3991688667659119,1.3827457824706997,36.072130954757284,7.751559067202354,0.4834049164180106,4,0.3433666229248047,0.3680696487426758,0.02964305877685547,0.5706300735473633,-1.2054862976074219,1,-0.08604654294718128,-7.999935656836541,20.71560478210449,-1.9682570808770474,20.779830932617188,-2.5058772232618134,20.572328567504886,-0.08604654294718128
867,2003-04-30,20.95768928527832,21.34305191040039,20.87864112854004,21.34305191040039,2039962.0,-0.013488386708684574,1.4102533644161332,-1.9500144773670496,49.438202856430216,43.42138117920887,0.14691858979362138,0.4386784894850102,0.005953883253244641,0.800191826557942,8.645912004253113,0.46441078186035156,-0.27563010768512797,-0.3391672134399428,-1.311303015961709,0.6329685890818233,-0.8252351147008241,0.14690068782093846,1.5784147261962858,48.03146255272257,17.023422249508993,0.48606790126088273,4,0.6299171447753906,0.6546201705932617,0.34830713272094727,0.8571805953979492,-0.9189357757568359,2,-0.08368686728495478,-1.4461589632110996,21.244239807128906,-7.999935656836541,20.71560478210449,-1.9682570808770474,20.779830932617188,-0.08368686728495478
868,2003-05-01,20.95768928527832,20.95768928527832,20.95768928527832,20.95768928527832,0.0,0.0,1.0,-0.0,45.3717568378232,42.796268501492804,0.10705912769632775,0.37051438306020046,0.03729396685659836,0.7714757389104747,9.62104634636194,0.0,-0.26372673022467197,-0.28383331298828196,-1.19617014536448,0.628503519387916,-0.740001729176381,0.17233510319981704,1.4911684111962842,48.03146255272257,15.598588128416878,0.4561684161880988,5,0.6299171447753906,0.6546201705932617,0.4989933967590332,0.8571805953979492,-0.10375022888183594,3,-0.08439410203893116,1.4102533644161332,20.95768928527832,-1.4461589632110996,21.244239807128906,-7.999935656836541,20.71560478210449,-0.08439410203893116
869,2003-05-02,20.552566528320312,21.278823852539066,20.25613594055176,21.13060760498047,2301431.0,-0.01933050688191018,1.338979575812019,-100.0,36.49424012212006,41.70016148323881,0.444274134530378,0.7146089793852752,0.46778414903972276,1.155490314550164,10.422071954307876,1.0226879119873047,-0.3016597394962339,-0.6269524574279792,-1.550075910118835,0.2961709952628766,-1.0885141837734054,-0.1653907310825531,1.8125347057542918,21.897763938398903,-9.43317041060389,0.46156172634542725,5,0.9856348037719727,1.0103378295898438,0.904116153717041,1.262303352355957,-0.00988006591796875,4,-0.06562492343717174,1.0,20.95768928527832,1.4102533644161332,20.95768928527832,-1.4461589632110996,21.244239807128906,-0.06562492343717174
870,2003-05-05,20.631614685058594,21.06144142150879,20.552566528320312,20.60197257995605,1101661.0,0.0038461452796836326,-6.92305522146495,-0.051280274533101904,40.35870920086792,40.53014164500195,0.29389659868114393,0.5083132401642274,0.41522641109520464,1.0409854068311404,10.581151320074197,0.5088748931884766,-0.3313606920263439,-0.45057601928710866,-1.1314786777838997,0.23032663920968233,-0.7910273485355042,-0.11012469003871317,1.6069486314046415,27.73716765530535,-1.5410392333277585,0.34045132924839544,5,0.9065866470336914,0.9312896728515625,0.9757537841796875,1.1832551956176758,-0.12845230102539062,0,-0.03232753759207341,1.338979575812019,20.552566528320312,1.0,20.95768928527832,1.4102533644161332,20.95768928527832,-0.03232753759207341
871,2003-05-06,20.5673885345459,20.75018882751465,20.310482025146484,20.740306854248047,1756345.0,-0.0031129968009342424,3.5640609378248085,-5.8335370954243055,37.09923925081501,40.6057798812806,0.20719522158842807,0.519812177062775,0.5375972564598257,1.0792765468279768,11.335492738556743,0.43970680236816406,-0.3839410804530985,-0.46440887451171875,-1.1408320970990147,0.21201434807557717,-0.8026204858053667,-0.1261972632180708,1.5522291393626482,28.63630700333569,2.793817014095165,0.33821161129364713,5,0.3655986785888672,0.9955158233642578,0.913996696472168,1.247481346130371,-0.3408946990966797,1,-0.024021084581760443,-6.92305522146495,20.631614685058594,1.338979575812019,20.552566528320312,1.0,20.95768928527832,-0.024021084581760443
872,2003-05-07,20.25613594055176,20.75018882751465,20.152385711669922,20.75018882751465,3372142.0,-0.015133306470646146,1.4199964482329959,2.8571460086698304,35.01441058456187,40.353922706692316,0.4962840319101822,0.8144560270100065,0.8875344863936085,1.3838990494489813,11.275890961081348,0.5978031158447266,-0.42567851266716517,-0.73860759735107,-1.498988340821036,0.021773146118896136,-1.118797969086053,-0.3584172256160869,1.7516728293553783,9.210468388595865,-15.171316537836459,0.38019037173498377,5,0.6249761581420863,1.254893302917477,1.225249290466305,1.5587339401245082,0.0,2,-0.010731683064739372,3.5640609378248085,20.5673885345459,-6.92305522146495,20.631614685058594,1.338979575812019,20.552566528320312,-0.010731683064739372
873,2003-05-08,20.216611862182614,20.47351837158203,20.009109497070312,20.280838012695312,1335755.0,-0.0019512151026801483,1.065936117227306,0.1299985329658108,34.61538673056306,41.01246422083309,0.5364575649226531,0.8353286444585031,0.9608255679776043,1.399377612098771,11.134541734472482,0.46440887451171875,-0.5291665923283659,-0.7391016006469755,-1.5753042361185017,0.09710103482455068,-1.1572029183827368,-0.3210002829112142,1.6427630630655479,16.342444599336307,-9.917711889291539,0.4181013177357624,5,0.5928621292114293,1.22277927398682,1.258597850799564,1.4549837112426793,0.1136322021484375,3,-0.008797634038462787,1.4199964482329959,20.25613594055176,3.5640609378248085,20.5673885345459,-6.92305522146495,20.631614685058594,-0.008797634038462787
874,2003-05-09,20.45375633239746,20.503162384033203,20.038753509521484,20.157325744628906,1139157.0,0.011730178717950901,1.3499934852162667,-4.615418881596276,38.79999444070109,41.223842374027505,0.2773628929094052,0.5636583833413304,0.7551660978696049,1.1461066935951365,11.606736150488883,0.46440887451171875,-0.47424330698548545,-0.46169185638427734,-1.3137951882819472,0.3904114755133925,-0.887743522333114,-0.035640190435440644,1.2205920500329164,42.25347772894105,12.716561420244101,0.4260516659488353,5,0.35571765899658203,0.9856348037719727,1.049860954284668,0.8892946243286133,0.2075023651123047,4,0.01956524354233946,1.065936117227306,20.216611862182614,1.4199964482329959,20.25613594055176,3.5640609378248085,20.5673885345459,0.01956524354233946
875,2003-05-12,19.885597229003906,20.62667465209961,19.727500915527344,20.552566528320312,2342240.0,-0.027777738922880713,1.2060590745732256,-2.250001608596339,27.06479669173379,38.250748523957355,0.7994774502572994,1.060508102829452,1.3370712155808775,1.696565072855023,12.012251998515055,0.8991737365722656,-0.42702312757284844,-0.9500616073608406,-1.8747934828035326,-0.025329731918148468,-1.4124275450821884,-0.48769566963949273,1.6222272648904656,15.458901158746174,-8.659766099425118,0.46236593772134615,5,0.6496791839599609,1.412989616394043,1.475980281829834,1.153611183166504,0.8892936706542969,0,0.03304347492465798,1.3499934852162667,20.45375633239746,1.065936117227306,20.216611862182614,1.4199964482329959,20.25613594055176,0.03304347492465798
876,2003-05-13,19.994287490844727,20.078277587890625,19.762083053588867,19.816429138183594,3029069.0,0.005465778100055774,-1.2069025193862948,-0.266666476018348,37.96442112130289,36.975883886720986,0.5529879857118587,0.8974397110091559,1.2532296773340192,1.5700742360617994,12.692782592992625,0.3161945343017578,-0.3563247802720646,-0.7776385307312026,-1.7510530750040765,0.1957760135416713,-1.2643458028676378,-0.29093125859476743,1.2998981736456017,26.086802453639894,0.7883434074736719,0.4867072721364361,5,0.5088748931884766,1.2795963287353516,1.4648656845092773,1.0449209213256836,0.7855434417724609,1,0.025451014116981474,1.2060590745732256,19.885597229003906,1.3499934852162667,20.45375633239746,1.065936117227306,20.216611862182614,0.025451014116981474
877,2003-05-14,20.94780921936035,21.046619415283203,19.979467391967773,19.979467391967773,4977827.0,0.047689707820408156,-1.2040812306722606,5.444455168420037,54.871812385480425,38.03144561423845,-0.4493349897246972,-0.09684529459121904,0.35239475583173174,0.6041158999757101,13.8303155835656,1.0671520233154297,-0.31475605412855856,0.19860954284667898,-0.7331667661308536,1.1303858518242116,-0.2672786116420873,0.6644976973354453,0.15837427525441683,92.50937683451947,62.41370378908205,0.46588815448876586,5,-0.44464683532714844,0.32607460021972656,0.5113439559936523,0.0913991928100586,0.04446411132812855,2,-0.03443392940797263,-1.2069025193862948,19.994287490844727,1.2060590745732256,19.885597229003906,1.3499934852162667,20.45375633239746,-0.03443392940797263
878,2003-05-15,20.60197257995605,21.096023559570312,20.409292221069336,21.096023559570312,3251501.0,-0.016509441907876066,1.7800019303156065,-0.5102030766806552,47.77228042094195,39.28456120299644,-0.17797959556741105,0.2058482645546853,0.7174055977423954,0.9353786497263812,14.984686034544561,0.6867313385009766,-0.392454948158651,-0.11313753128052184,-1.0118686406006638,0.7855935780396202,-0.5625030859405911,0.3362280233795474,-0.8744716644287074,63.89895470383249,30.847250310880064,0.44936555466007094,5,-0.190210342407223,0.671911239624027,0.8497695922851598,0.437235832214359,0.6867332458496129,3,-0.01678657895801483,-1.2040812306722606,20.94780921936035,-1.2069025193862948,19.994287490844727,1.2060590745732256,19.885597229003906,-0.01678657895801483
879,2003-05-16,20.310482025146484,20.893463134765625,20.08321762084961,20.75018882751465,2298271.0,-0.014148672107891391,1.2312963045642085,0.8900028954734035,45.199059526408945,39.82237790583433,0.08443973723012732,0.4434186667804312,1.013929485569065,1.2131344583516608,15.995902166379356,0.8102455139160156,-0.44457849560955154,-0.3559639930725105,-1.2301133873465346,0.5181854012015137,-0.7930386902095208,0.08111070406449983,-0.5556106567382812,42.5993031358885,6.919147288036207,0.4370746971370116,5,0.10128021240234375,0.9634017944335938,1.34135103225708,0.7287263870239258,0.16797637939453125,4,0.000972997054432323,1.7800019303156065,20.60197257995605,-1.2040812306722606,20.94780921936035,-1.2069025193862948,19.994287490844727,0.000972997054432323
880,2003-05-19,19.76702308654785,20.2956600189209,19.613868713378906,20.2956600189209,2327463.0,-0.026757559861246727,1.5794312269535788,1.2022487019212,32.55541255283582,39.31750827272553,0.5502204408911489,0.9142975118754251,1.5662446298270538,1.739480147453314,16.79387063106202,0.6966133117675781,-0.50011409258477,-0.8235858917236314,-1.7346300185496446,0.08745823510238182,-1.279107955136638,-0.3680638283106248,1.329000473022461,10.333223519964585,-24.25234267464188,0.45552206341300694,5,0.5879230499267578,1.4500446319580078,1.884809970855713,1.2721853256225586,0.19268226623535156,0,0.04523875988036208,1.2312963045642085,20.310482025146484,1.7800019303156065,20.60197257995605,-1.2040812306722606,20.94780921936035,0.04523875988036208
881,2003-05-20,19.119815826416016,19.51505851745605,18.51213264465332,19.51505851745605,3536900.0,-0.03274176679503571,4.074987573653322,0.747663787442535,29.99999584879143,38.760351079862154,1.0845471887128646,1.4342596492214312,2.2156071735453224,2.360509338959723,17.466163506531156,1.2548904418945312,-0.5080996294635902,-1.3433277130126946,-2.3292917814359413,-0.3573636445894479,-1.8363097472243162,-0.850345678801073,1.9465646362304696,23.518143829311665,-8.979682035633974,0.49298203421162257,5,0.6842622756958008,1.5463838577270508,2.532017230987549,1.9193925857543945,0.7064952850341797,1,0.08656333765284119,1.5794312269535788,19.76702308654785,1.2312963045642085,20.310482025146484,1.7800019303156065,20.60197257995605,0.08656333765284119
882,2003-05-21,19.608928680419922,19.608928680419922,18.477548599243164,18.971599578857425,5987888.0,0.02558146262727834,2.5503794771116644,-1.6125006635427932,36.7347084254249,38.99583126818014,0.5520246087024532,0.9031225753661261,1.7501454946103223,1.8496901097596812,16.971029297192164,1.1313800811767578,-0.5331404292584914,-0.7981399536132798,-1.8457386337996482,0.24945872657308854,-1.321939293706464,-0.27434061352009564,1.355281869506836,43.207595960184584,12.151093095290587,0.5237993400931844,5,0.1778573989868164,1.0399789810180664,2.0429043769836426,1.4302797317504883,0.10375022888183949,2,0.05971270900518122,4.074987573653322,19.119815826416016,1.5794312269535788,19.76702308654785,1.2312963045642085,20.310482025146484,0.05971270900518122
883,2003-05-22,19.391544342041016,19.63857078552246,19.129697799682614,19.63857078552246,2587206.0,-0.011085987507107986,3.1199879548771454,-0.3875963656387687,38.14329412718004,38.9228645666778,0.7152851136055425,1.08303773757752,1.9504395032930866,2.032287367505006,16.432380272635616,0.5088729858398473,-0.55159436090117,-0.9564850807189949,-2.0940924866482398,0.18112232521025007,-1.5252887836836173,-0.3876813777543724,1.4234664908447279,37.83228791246097,5.385222698414736,0.5688037029646231,5,0.39524173736572266,1.2573633193969727,2.260288715362549,1.6476640701293945,0.5632190704345703,3,0.08254778270429308,2.5503794771116644,19.608928680419922,4.074987573653322,19.119815826416016,1.5794312269535788,19.76702308654785,0.08254778270429308
884,2003-05-23,19.34708023071289,19.65833282470703,19.15933990478516,19.65833282470703,1574125.0,-0.002292963909621526,2.2063534862059018,1.2599970659316053,36.788629369290504,40.003290419739656,0.6551550195058091,1.0694936992962951,1.9477974326349141,2.032201886650313,15.735451760431795,0.49899291992187145,-0.5397170902946229,-0.9293116569519029,-2.1310668128602686,0.2724434989564628,-1.5301892349060857,-0.32843407899772004,1.327682868154298,47.826091517749425,14.172574884894715,0.6008775779541835,5,0.43970584869384766,1.3018274307250977,2.3368663787841797,1.6921281814575195,0.8794136047363281,4,0.1003575512138779,3.1199879548771454,19.391544342041016,2.5503794771116644,19.608928680419922,4.074987573653322,19.119815826416016,0.1003575512138779
885,2003-05-26,19.31743621826172,19.62869071960449,19.184043884277344,19.28779411315918,392244.0,-0.0015322215082415047,-2.7500382044702953,-0.0952348853455566,37.0522005736796,39.90193258111484,0.6657395201335099,1.0424675639302379,1.9363461015916386,2.01375288316434,15.000860365430826,0.4446468353271449,-0.5255013641392985,-0.8890472412109389,-2.144684437610568,0.3665899551886902,-1.5168658394107517,-0.26122864301112614,1.2254940106280294,71.1296442572823,35.31960063335683,0.6278185981998139,5,0.46934986114501953,1.3314714431762695,2.481377601623535,1.7217721939086914,0.498992919921875,0,0.06010229168929393,2.2063534862059018,19.34708023071289,3.1199879548771454,19.391544342041016,2.5503794771116644,19.608928680419922,0.06010229168929393
886,2003-05-27,19.41624641418457,19.59904670715332,19.07535171508789,19.37672233581543,902423.0,0.005115078150455643,1.5853523036506247,1.3333762306157906,40.89935105195716,38.34943687739003,0.5322869796330245,0.8429029757189106,1.7857516504231654,1.8646482853498867,13.660449213975964,0.5236949920654297,-0.5452423245715821,-0.6988373756408706,-1.9014158344953174,0.5037410832135762,-1.300126605068094,-0.09754814621364716,1.002760916926384,79.49782819741192,38.65741082166974,0.6012892294272234,5,0.37053966522216797,1.232661247253418,2.172595500946045,1.6229619979858398,0.498992919921875,1,0.027989907369614375,-2.7500382044702953,19.31743621826172,2.2063534862059018,19.34708023071289,3.1199879548771454,19.391544342041016,0.027989907369614375
887,2003-05-28,19.203805923461914,19.594106674194336,18.729515075683594,19.594106674194336,5275692.0,-0.010941377967239707,3.4303865513365586,-9.875012064472541,39.42209391551577,37.42163837678712,0.5267142022674491,0.9667769713937915,1.9226441001459094,2.0230763056363834,12.407835425372374,0.8645915985107422,-0.4705179565306139,-0.8235836982727065,-2.0232383852110516,0.3760709886656386,-1.423411041741879,-0.22375635480353395,1.0987138837369734,51.06393027878629,6.83037075436188,0.5998273434691734,5,0.48169994354248047,1.4451017379760742,2.409738540649414,1.835402488708496,0.6274452209472656,2,0.0324157195958612,1.5853523036506247,19.41624641418457,-2.7500382044702953,19.31743621826172,2.2063534862059018,19.34708023071289,0.0324157195958612
888,2003-05-29,19.188983917236328,19.37672233581543,19.139577865600586,19.203805923461914,1042317.0,-0.0007718264954696963,-3.1738254695604007,0.03797585886722377,36.147199983955865,36.41587620540345,0.3576347377183957,0.8878167904211374,1.8820084733376135,1.981594681125543,11.087528831145024,0.23714447021484375,-0.46954795648859005,-0.7499704360961914,-1.921304783158842,0.4213639109664591,-1.3356376096275149,-0.16430326256486794,1.004037617485217,49.468137536758064,4.778222498596044,0.5856671735313247,5,0.19762039184570312,0.8547096252441406,2.470259666442871,1.850224494934082,0.7806015014648402,3,0.02729143941774992,3.4303865513365586,19.203805923461914,1.5853523036506247,19.41624641418457,-2.7500382044702953,19.31743621826172,0.02729143941774992
889,2003-05-30,19.203805923461914,19.31743621826172,18.991361618041992,19.139577865600586,3049352.0,0.00077242267175337,1.2373056587970477,-4.333290438810963,41.502475408752666,37.40999430050532,0.18922053763128588,0.8082051915964499,1.7820886716400999,1.914559022625955,11.083932249097106,0.32607460021972656,-0.6174126144037295,-0.667710399627687,-1.8455836194231097,0.5101628201677357,-1.2566470095253983,-0.07877378972997562,0.8862872351309292,52.74729703644488,4.17975420628467,0.5889366098977118,5,-0.1358652114868164,0.8398876190185547,2.455437660217285,1.835402488708496,1.7390613555908203,4,0.039104617699567745,-3.1738254695604007,19.188983917236328,3.4303865513365586,19.203805923461914,1.5853523036506247,19.41624641418457,0.039104617699567745
890,2003-06-02,19.964645385742188,20.107919692993164,19.391544342041016,19.613868713378906,2577525.0,0.039619201803676285,1.2480681865793586,5.46142424422403,49.68221452370212,39.596907486606504,-0.6041734833655426,-0.005443001401793879,0.9779592397184587,1.0990892007431583,10.559879251876007,0.90411376953125,-0.6992711642333447,0.1264775276184089,-0.9973094328261212,1.250264488062939,-0.43541595260385435,0.6883710078406722,-1.4870967864990234,89.60578733908875,36.616803257592736,0.5618934802222648,6,-0.6719112396240234,0.07904815673828125,1.6859526634216309,1.0745630264282227,1.2598323822021484,0,0.01311560734727757,1.2373056587970477,19.203805923461914,-3.1738254695604007,19.188983917236328,3.4303865513365586,19.203805923461914,0.01311560734727757
891,2003-06-03,20.07333755493164,20.14250373840332,19.673154830932614,19.88065528869629,2002922.0,0.005444232396287774,1.835819691495697,0.5493018248254562,38.55111376143765,39.79873030171904,-0.629592936646052,-0.1613168022199929,0.8306478595319362,0.9324519940470815,10.410950590132986,0.4693489074707067,-0.7505061401094899,0.25987224578857493,-0.8171703963875103,1.3369148879646602,-0.2786490752994659,0.7983935668766158,-1.5631815338134771,95.10497250993166,45.16877811003762,0.5385213210880421,6,-0.6373281478881836,-0.029644012451171875,1.5710844993591309,0.9658708572387695,0.9485797882080078,1,-0.012798490337992074,1.2480681865793586,19.964645385742188,1.2373056587970477,19.203805923461914,-3.1738254695604007,19.188983917236328,-0.012798490337992074
892,2003-06-04,20.038753509521484,20.25613594055176,19.87077522277832,20.07333755493164,2894077.0,-0.0017228846630767958,-1.0799917640397576,-0.1794874333059463,41.9718414013941,40.22412444329838,-0.5896325214259264,-0.15162754754701524,0.8242997236063907,0.9108259752981596,10.455888727112216,0.38536071777344105,-0.6981063968533476,0.23615732192993022,-0.8263653744284021,1.2986800182882625,-0.29510402624923415,0.7674186701090946,-1.4633035797119156,82.81255183937387,33.21150459474971,0.5312613481791656,6,-0.5459280014038086,-0.12845325469970703,1.561204433441162,1.0004549026489258,0.9337577819824219,2,-0.006163765393708331,1.835819691495697,20.07333755493164,1.2480681865793586,19.964645385742188,1.2373056587970477,19.203805923461914,-0.006163765393708331
893,2003-06-05,20.038753509521484,20.2956600189209,19.86089324951172,20.251195907592773,1931707.0,0.0,1.885263124584665,6.142786234281933,45.77573538568831,41.222691778453694,-0.5455406375758685,-0.17458659369476948,0.7923984895360086,0.8527830817910136,10.72235837117439,0.4347667694091797,-0.5698345393288413,0.245050239562989,-0.8057953751710372,1.2958958542970151,-0.2803725678040223,0.7704730469300003,-1.3624624190673842,80.30308791099516,28.584683756386262,0.5254228073670122,6,-0.5261659622192383,-0.1605672836303711,1.561204433441162,1.0004549026489258,1.254892349243164,3,-0.010355053522351554,-1.0799917640397576,20.038753509521484,1.835819691495697,20.07333755493164,1.2480681865793586,19.964645385742188,-0.010355053522351554
894,2003-06-06,20.853939056396484,21.1948356628418,19.935001373291016,19.935001373291016,2075230.0,0.04068045182988356,-1.7419362873297046,-4.3255851536617556,65.5807528868537,44.39253092436192,-1.2566499885899844,-1.010039501773928,-0.04300663744700017,-0.013060014439865597,11.330861612485204,1.2598342895507848,-0.481342570604383,1.0402266502380364,-0.0766992032598175,2.1571525037358903,0.48176372348910945,1.5986895769869633,-2.048098451665041,81.09586606927522,23.1452125094349,0.5584629267489262,6,-0.8917636871337891,-0.9757528305053711,0.7460188865661621,0.18526935577392578,1.0819740295410156,4,-0.042407030887723796,1.885263124584665,20.038753509521484,-1.0799917640397576,20.038753509521484,1.835819691495697,20.07333755493164,-0.042407030887723796
895,2003-06-09,20.542686462402344,20.89840316772461,20.33024406433105,20.89840316772461,1492433.0,-0.014925362213460192,2.1944471254383626,-0.38709556900545466,72.57053196690758,47.911551026023076,-0.8418473165304547,-0.6820019803310942,0.25275267260937895,0.24505303916542687,12.236408916949259,0.5681591033935582,-0.388966988309015,0.6961195945739753,-0.46739444798894425,1.859633637136895,0.11436257329251376,1.2778766158554369,-1.4979463518598664,57.14283923644925,-4.950004831920744,0.5817570212814599,6,-0.5805110931396484,-0.7064943313598633,1.007866382598877,0.4965219497680664,1.4722747802734375,0,0.019480451954656086,-1.7419362873297046,20.853939056396484,1.885263124584665,20.038753509521484,-1.0799917640397576,20.038753509521484,0.019480451954656086
896,2003-06-10,20.503162384033203,20.700782775878906,20.191909790039066,20.359886169433594,1293268.0,-0.0019239975473256399,-1.1237154433362422,-0.40278179926862484,66.54477827888232,50.92518262195269,-0.7061940800544484,-0.6349539742564865,0.2635815274305102,0.23232485878325804,13.100794844975253,0.5088729858398402,-0.2786116240358041,0.6311517715454116,-0.5676838048180883,1.8299873479089115,0.03173398336366162,1.2305695597271615,-1.2434127182607924,48.14819051431991,-15.658789961435858,0.5994177881817493,6,-0.4100637435913086,-0.6669702529907227,1.0473904609680176,0.536046028137207,1.5957870483398438,1,0.035180689222500394,2.1944471254383626,20.542686462402344,-1.7419362873297046,20.853939056396484,1.885263124584665,20.038753509521484,0.035180689222500394
897,2003-06-11,20.22649383544922,20.6513786315918,20.157325744628906,20.522924423217773,1998989.0,-0.013493945148648878,-1.2727260762559225,-2.0689448600867966,65.11631601047549,54.143973291565985,-0.30083768467735084,-0.4375275872200035,0.5074297936261729,0.4712468126579701,12.784965807765891,0.4940528869628942,-0.1662240859435009,0.39054899215698313,-0.7115096489080663,1.4926076332220326,-0.1604803283755416,0.9415783126895079,-0.7732355699698701,27.40752391438001,-38.04573074179821,0.5510293205325251,6,-0.13339519500732422,-0.3903017044067383,1.0214519500732422,0.8127145767211914,1.4969768524169922,2,0.039325822565271285,-1.1237154433362422,20.503162384033203,2.1944471254383626,20.542686462402344,-1.7419362873297046,20.853939056396484,0.039325822565271285
898,2003-06-12,20.25613594055176,20.35494613647461,19.959705352783203,20.009109497070312,3809606.0,0.001465508819457062,-1.2857205888030356,-0.833336550526023,66.54677432906007,56.92667317160014,-0.18236248626019602,-0.5211257397967266,0.42934501593247987,0.4165845799789274,12.25612499608933,0.39524078369140625,-0.0778778039475938,0.4374829292297413,-0.6240764843307112,1.4990423427901938,-0.09329677755048493,0.9682626360099675,-0.6287199353361679,25.490222795511595,-40.44981049098418,0.5307797067802265,6,0.037054061889644885,-0.4199438095092809,0.9399347305297816,0.7830724716186488,1.610610961914059,3,0.035365844357215126,-1.2727260762559225,20.22649383544922,-1.1237154433362422,20.503162384033203,2.1944471254383626,20.542686462402344,0.035365844357215126
899,2003-06-13,20.33024406433105,20.39447021484375,20.07333755493164,20.25613594055176,2246878.0,0.0036585518579053122,2.170734463276836,0.3000007721232287,68.14163101565907,58.97771944848425,-0.08926944738817255,-0.6257604961889207,0.31541654191327595,0.3241019097819908,12.31073745506555,0.3211326599121094,0.04807906973074694,0.5106029510498011,-0.5529189978721512,1.5741248999717534,-0.02115802341117501,1.0423639255107773,-0.5460860933528373,39.47369490478436,-24.743707667103926,0.5317609744609769,6,0.1037511825561559,-0.49405193328857067,0.7941884994506871,0.708964347839359,1.531560897827152,4,0.04738761577997308,-1.2857205888030356,20.25613594055176,-1.2727260762559225,20.22649383544922,-1.1237154433362422,20.503162384033203,0.04738761577997308
900,2003-06-16,20.661258697509766,20.94780921936035,20.157325744628906,20.28577995300293,1562385.0,0.016281881915990892,-1.4999984919454807,5.066634065991117,70.58827240125281,62.53740374179705,-0.34763538502046387,-0.9342455075595595,-0.07771725791443629,-0.00808731992292877,13.436097462324504,0.7904834747314453,0.21120320154739147,0.7969058036804206,-0.33056865210992115,1.9243802594707624,0.23316857578524974,1.3606430315755915,-0.7360329573451949,70.99995946345051,8.355402627082242,0.5637372278951717,6,-0.1333942413330078,-0.8250665664672852,0.46317386627197266,0.4471168518066406,1.3339405059814453,0,0.06169296881130304,2.170734463276836,20.33024406433105,-1.2857205888030356,20.25613594055176,-1.2727260762559225,20.22649383544922,0.06169296881130304
901,2003-06-17,20.774890899658203,20.923105239868164,20.611852645874023,20.863819122314453,4371850.0,0.00549977151983172,2.000018384042651,-0.23683956537420184,76.85810447291075,66.41365519418778,-0.3925697879186565,-0.9671103225882831,-0.22109672808876724,-0.1154610484366394,13.279383130460538,0.3112525939941406,0.3539060093212889,0.8277842521667473,-0.31248108358321147,1.9680495879167061,0.25765158429176793,1.3979169200417267,-0.7227041672259098,82.49998552266091,17.63086235883678,0.5701326678749797,6,-0.2470264434814453,-0.9386987686157227,0.14204072952270508,0.3334846496582031,1.329000473022461,1,0.0596908233601352,-1.4999984919454807,20.661258697509766,2.170734463276836,20.33024406433105,-1.2857205888030356,20.25613594055176,0.0596908233601352
902,2003-06-18,20.779830932617188,20.923105239868164,20.681020736694336,20.765010833740234,4747661.0,0.0002377886354660852,-1.6486227045075126,-0.16665236787920384,77.28814002944544,69.91503348793857,-0.314395022141003,-0.9273787541768215,-0.23770510706375347,-0.1116837840368774,13.261614515247821,0.24208450317382812,0.4093006174082241,0.7741791725158684,-0.41227851089586665,1.9606368559276035,0.18095033080999912,1.3674080142217377,-0.6225051879882812,82.99993629970794,15.514201716806951,0.5932288417058679,6,-0.21491241455078125,-0.943638801574707,0.10869216918945312,0.32854461669921875,1.3784046173095739,2,0.0634807137764195,2.000018384042651,20.774890899658203,-1.4999984919454807,20.661258697509766,2.170734463276836,20.33024406433105,0.0634807137764195
903,2003-06-19,20.99227333068848,21.046619415283203,20.70572280883789,20.80453491210937,2836891.0,0.010223490208374653,1.300009651578033,12.667824967825448,78.73016067554818,71.37607879779353,-0.4217031738282486,-1.0685340413665791,-0.45958782794260955,-0.3180293508053822,13.358377595077092,0.3408966064453125,0.520902609914426,0.9065851211547873,-0.3207068272874807,2.1338770695970553,0.29293914693365153,1.520231095375923,-0.7311965942382841,94.41620286901346,24.03069804918853,0.6136459742211344,6,-0.489110946655277,-1.1560811996459996,-0.10375022888183949,0.11610221862792613,1.4376907348632812,3,0.03483173764266856,-1.6486227045075126,20.779830932617188,2.000018384042651,20.774890899658203,-1.4999984919454807,20.661258697509766,0.03483173764266856
904,2003-06-20,21.288705825805664,21.34305191040039,20.893463134765625,20.893463134765625,3269325.0,0.014121028744601416,-1.2750010857972889,2.1052840118257032,75.00001800663654,71.64602169109673,-0.7263632620061031,-1.2775470417975399,-0.7706521630426089,-0.601530652731924,13.648406736762265,0.4495887756347656,0.6317661299444595,1.1059363365173347,-0.18107410330333806,2.3929467763380075,0.46243111660699654,1.7494415564276729,-0.934253196716309,95.41664119730657,26.327930557586285,0.6435052199103369,6,-0.6373271942138672,-1.3784055709838867,-0.44588279724121094,-0.1803302764892578,1.343820571899414,4,0.02715247612466265,1.300009651578033,20.99227333068848,-1.6486227045075126,20.779830932617188,2.000018384042651,20.774890899658203,0.02715247612466265
905,2003-06-23,20.478458404541016,21.367752075195312,20.31542205810547,21.249181747436523,2176404.0,-0.038059966063436645,1.0882381328170685,-1.9500002412882864,56.047167909695624,70.47962053896488,0.08248999690365011,-0.39617085557762977,0.00807938151694998,0.21241341948338288,13.518008491840083,1.0523300170898438,0.713170150560618,0.2376378059387214,-0.9883193523915743,1.4635949642690171,-0.37534077322642645,0.8506163851038693,0.864593505859375,15.492891373222845,-48.2268920483032,0.6129785791651483,6,0.1852703094482422,-0.5558080673217773,0.3643646240234375,0.9337596893310547,2.2331161499023438,0,0.06755130343749105,-1.2750010857972889,21.288705825805664,1.300009651578033,20.99227333068848,-1.6486227045075126,20.779830932617188,0.06755130343749105
906,2003-06-24,19.959705352783203,20.64643669128418,19.796667098999023,20.508102416992188,4834977.0,-0.025331645649790735,1.0598836725446863,0.7115355584647632,48.969074216507344,68.68548256185731,0.5766920199596655,0.17432191559434074,0.4954874514576417,0.7367750353960361,12.969108850963313,0.8497695922851562,0.6371020544842736,-0.30828819274902486,-1.4801915340764005,0.8636151485783508,-0.8942398634127109,0.27766347791466117,1.4080467224121094,10.377430645343395,-48.82349397903114,0.5859516706636871,6,0.6225042343139648,-0.037055015563964844,0.8263015747070312,1.3956966400146484,2.598712921142578,1,0.10198015525435489,1.0882381328170685,20.478458404541016,-1.2750010857972889,21.288705825805664,1.300009651578033,20.99227333068848,0.10198015525435489
907,2003-06-25,19.826311111450195,20.157325744628906,19.51505851745605,20.127681732177734,2970834.0,-0.006683176879382469,2.5616349972764345,0.5495482021995145,47.322539934374205,66.54945651800332,0.7234266943953749,0.3760227673175933,0.5910401010731121,0.8609385235277287,12.089257488721556,0.6422672271728551,0.5546148854608788,-0.472807693481446,-1.555364150146879,0.6097487631839869,-1.0140859218141607,0.06847053485126864,1.5414409637451172,16.80000411800149,-38.09036575750725,0.5412782283327157,6,0.6150941848754883,0.09633922576904297,0.4088277816772461,0.9782228469848633,3.759735107421875,2,0.11487665297025984,1.0598836725446863,19.959705352783203,1.0882381328170685,20.478458404541016,-1.2750010857972889,21.288705825805664,0.11487665297025984
908,2003-06-26,19.71267890930176,19.865835189819336,18.78386116027832,19.663272857666016,5309937.0,-0.005731383993203276,5.083314119646754,-0.16393785006804762,32.52647680501639,62.59221716126525,0.8402207266797213,0.5595910543242262,0.6685526061009277,0.967662019824477,11.51610719228585,1.0819740295410156,0.5004730695900399,-0.6126246452331507,-1.6035795009625993,0.3783302104962978,-1.108102073097875,-0.11714721736842648,1.543911552429197,35.94647682923872,-14.98345309415349,0.4954774278647241,6,0.36312770843505504,0.33595466613769176,0.5051679611206019,1.074563026428219,3.75479698181152,3,0.12406008599222007,2.5616349972764345,19.826311111450195,1.0598836725446863,19.959705352783203,1.0882381328170685,20.478458404541016,0.12406008599222007
909,2003-06-27,19.954763412475586,20.45375633239746,19.71267890930176,19.86089324951172,4011759.0,0.012280649641160268,-2.797487159689049,1.8999729761030175,40.8036899686436,59.28281911319756,0.6026479627391339,0.3970057099891875,0.39241673897446816,0.7261595241760972,10.371361913182911,0.7410774230956996,0.4742412966529166,-0.4080880165100105,-1.2684191586083458,0.4522431255883248,-0.8382535875591799,0.02207755453915894,1.1040087051391616,45.31546767077359,-4.629107721217572,0.43016557104916836,6,0.12104320526123047,0.09387016296386719,0.26308345794677734,0.8324785232543945,3.4139003753662145,4,0.12404059130707079,5.083314119646754,19.71267890930176,2.5616349972764345,19.826311111450195,1.0598836725446863,19.959705352783203,0.12404059130707079
910,2003-06-30,20.22649383544922,20.429054260253906,19.762083053588867,19.836191177368164,2191647.0,0.013617321205810384,-1.4770577213916605,4.157899014528091,45.96542796714354,55.85029950144565,0.29363995303448576,0.15378265929466295,0.08909041794375483,0.4614091460584291,10.655398202724205,0.6669712066650391,0.44743506060967775,-0.1494500160217278,-0.9920528832965516,0.693152851253096,-0.5707514496591379,0.2718514176156823,0.6502854055786145,77.45364690750681,26.15485620371257,0.4213014336374118,6,-0.15068721771240234,-0.17786026000976562,-0.008646965026855469,0.5607481002807617,3.4731845855712926,0,0.1189545050086247,-2.797487159689049,19.954763412475586,5.083314119646754,19.71267890930176,2.5616349972764345,19.826311111450195,0.1189545050086247
911,2003-07-01,19.816429138183594,20.300600051879886,19.762083053588867,20.280838012695312,1659017.0,-0.020273642115221202,1.1372565346736856,-1.1898685927352162,44.2440896648918,52.17873834982858,0.6184898947039592,0.572991124905414,0.44971956215613673,0.8701449198084177,11.013078817725528,0.5385169982910192,0.3975152251294922,-0.5466692924499519,-1.4161021515948136,0.3227635666949098,-0.981385722022381,-0.11195286287752282,0.8929166563842799,61.83429925094745,7.203052182402374,0.4347164295724308,7,0.25937747955322266,0.23220443725585938,0.40141773223876953,0.9708127975463867,3.8289031982421875,1,0.14609823980250858,-1.4770577213916605,20.22649383544922,-2.797487159689049,19.954763412475586,5.083314119646754,19.71267890930176,0.14609823980250858
912,2003-07-02,19.915239334106445,20.16226577758789,19.79172706604004,19.96958541870117,2043003.0,0.004986276550322355,-1.4590234486250435,0.11702206305136328,45.30611816118996,48.46495584823322,0.4292836704406646,0.4895527305476115,0.3318644083703539,0.772933476212696,11.585872344460219,0.37053871154785156,0.30642408233339324,-0.4416833877563491,-1.3224969427429123,0.43913016723021414,-0.8820901652496289,-0.0012766102630692444,0.6400676897182649,67.75144887642118,9.04434700864941,0.44040677749328083,7,0.1605672836303711,0.1333942413330078,0.30260753631591797,0.8720026016235352,3.5868186950683594,2,0.13272142480822113,1.1372565346736856,19.816429138183594,-1.4770577213916605,20.22649383544922,-2.797487159689049,19.954763412475586,0.13272142480822113
913,2003-07-03,19.83125114440918,19.96958541870117,19.683034896850586,19.885597229003906,2054880.0,-0.00421728246837727,1.577791885793755,1.0000000000000653,43.14789787430203,44.92583138908494,0.37019094231662564,0.5873099825045571,0.40053578229668574,0.8635702564607826,12.318788874386659,0.2865505218505824,0.17689986784558798,-0.515296459197998,-1.4165412780501931,0.38594835965419705,-0.9659188686240938,-0.06467404977190228,0.582340210331818,19.230845377153038,-40.17792923392076,0.45062240942609705,7,0.24455547332763672,0.24455547332763672,0.3359556198120117,0.9559907913208008,3.685628890991211,3,0.18933727615675133,-1.4590234486250435,19.915239334106445,1.1372565346736856,19.816429138183594,-1.4770577213916605,20.22649383544922,0.18933727615675133
914,2003-07-04,19.96958541870117,20.068395614624023,19.72256088256836,19.732440948486328,2410098.0,0.006975569684668503,-1.6923202565853948,-4.363598076720533,39.971349557522046,43.13962934995455,0.028006780079717686,0.3998243263708545,0.24148690415198715,0.7252623137722374,11.952224979762127,0.34583473205566406,0.03979029532868239,-0.33274450302124237,-1.2157657397358719,0.5502767336933871,-0.7742551213785553,0.10876611533607061,0.3136275204828145,38.41060110602848,-18.72512118493823,0.4415106183573147,7,-0.2544364929199183,0.10622119903564808,-0.2544364929199183,0.8176565170288121,3.40896034240723,4,0.17516089588602068,1.577791885793755,19.83125114440918,-1.4590234486250435,19.915239334106445,1.1372565346736856,19.816429138183594,0.17516089588602068
915,2003-07-07,20.942867279052734,21.41221809387207,20.251195907592773,20.25613594055176,4195114.0,0.0487382106310581,-2.333342460127319,2.8958353440787854,51.94952503736656,43.47079055227224,-0.9750028678758369,-0.5712268948741617,-0.7395565124854961,-0.24493658670570895,11.88352380023404,1.442632675170902,-0.11159350124237832,0.6205283164978042,-0.30264817931608334,1.5437048123116917,0.15894006859086218,1.0821165644047461,-2.159006118774414,72.85707982660298,18.14779713231605,0.46158824790694297,7,-0.8448276519775391,-0.8448276519775391,-1.3870501518249512,-0.1556253433227539,2.6234169006347656,0,0.11582924517768256,-1.6923202565853948,19.96958541870117,1.577791885793755,19.83125114440918,-1.4590234486250435,19.915239334106445,0.11582924517768256
916,2003-07-08,21.224477767944336,21.4665641784668,20.80453491210937,21.002155303955078,2638604.0,0.013446606194810418,-1.144004743947296,0.3237400880445517,54.84913421020994,44.30707880514288,-1.1827131767367902,-0.8390458037715796,-1.0428583398819455,-0.5223474742478622,12.09226974036898,0.662029266357429,-0.2601637048747918,0.8660730361938462,-0.1395273889820423,1.8716734613697348,0.36327282360590374,1.3688732487817887,-2.38804946899414,86.42655250924233,33.83781218942644,0.5028002125879442,7,-1.0992650985717773,-1.0992650985717773,-1.5562639236450195,-0.4495868682861328,2.410974502563473,1,0.11662009685885,-2.333342460127319,20.942867279052734,-1.6923202565853948,19.96958541870117,1.577791885793755,19.83125114440918,0.11662009685885
917,2003-07-09,21.02191734313965,21.41221809387207,20.99721336364746,21.249181747436523,1960930.0,-0.009543717730978396,-1.9999724244429737,-1.022228704283594,50.32398362696561,46.28457956313722,-0.8858804427945017,-0.6048497844335401,-0.855552458712225,-0.311595088504518,12.377922866847783,0.4150047302246094,-0.30281522383183557,0.6237414360046394,-0.42200851849754173,1.6694913905068205,0.10086645875354705,1.1466164132557317,-2.080283609008788,75.06927192559361,26.6242154203305,0.5228749772510908,7,-0.44711780548095703,-0.8967046737670898,-1.2820658683776855,-0.25937843322753906,2.6382369995117223,2,0.12479427782272512,-1.144004743947296,21.224477767944336,-2.333342460127319,20.942867279052734,-1.6923202565853948,19.96958541870117,0.12479427782272512
918,2003-07-10,20.972511291503906,21.244239807128906,20.923105239868164,21.1207275390625,1515799.0,-0.0023502162447549546,-1.5999814691847984,0.6521753726332752,46.34701958736307,46.90050507632827,-0.7140653183810777,-0.525990727033637,-0.8222895689923106,-0.24915250860525262,13.00561147000072,0.3211345672607422,-0.27685361947112597,0.5385166168212905,-0.535442384094658,1.612475617737239,0.0015371163633162155,1.0754961172792648,-1.9298803395996096,71.67133295419733,27.962971552195107,0.536979500457974,7,-0.39771175384521484,-0.8472986221313477,-1.2709484100341797,-0.2989006042480469,2.7913951873779332,3,0.12061248662651258,-1.9999724244429737,21.02191734313965,-1.144004743947296,21.224477767944336,-2.333342460127319,20.942867279052734,0.12061248662651258
919,2003-07-11,21.29364585876465,21.3924560546875,20.824296951293945,20.87370109558105,1392622.0,0.015312165662813904,-1.1904800423566786,-2.833324754208085,60.617779034288006,48.52854408378877,-0.9222960214279787,-0.8129282307920818,-1.1431082079940822,-0.5561974466065429,13.67175433605886,0.5681591033935547,-0.2190889084475316,0.811481094360353,-0.3273476218027582,1.9503098105234642,0.24206673627879738,1.3808954524419086,-2.1540575777978503,85.77235198202118,36.90473780514132,0.569414358081556,7,-0.718846321105957,-1.1684331893920898,-1.5982589721679688,-0.6200351715087891,2.519664764404297,4,0.10440833812029604,-1.5999814691847984,20.972511291503906,-1.9999724244429737,21.02191734313965,-1.144004743947296,21.224477767944336,0.10440833812029604
920,2003-07-14,21.9359130859375,21.98531723022461,21.29364585876465,21.298585891723636,1308594.0,0.030162388885062175,-1.1374030053960387,1.5176452954962272,74.93763797387683,51.938938340342666,-1.4489551166265464,-1.4280206382382374,-1.7801381400975167,-1.180655038164172,13.771203515690944,0.6916713714599609,-0.06910871593490242,1.3900156021118164,0.07929110437561704,2.7007400998480158,0.734653353243715,2.045377850979918,-2.7032457690707012,95.8159820375725,40.34135287138659,0.6553622488681003,7,-1.1017370223999023,-1.5513238906860352,-2.0157322883605957,-1.2623023986816406,2.32204437255859,0,0.06576579098937674,-1.1904800423566786,21.29364585876465,-1.5999814691847984,20.972511291503906,-1.9999724244429737,21.02191734313965,0.06576579098937674
921,2003-07-15,22.01496124267578,22.42996406555176,21.748172760009766,21.787696838378906,3780198.0,0.003603595456847186,-3.451605270367903,0.3565898432706975,78.00251160016657,55.57187094467341,-1.3224106831467495,-1.485568268186995,-1.85085195602705,-1.2254758897829916,14.04249519205755,0.6817913055419957,0.043316071463305406,1.4070602416992202,-0.057562252351583965,2.8716827357500243,0.6747489946738163,2.139371488724624,-2.617134931007513,74.15386918054892,13.21762668825641,0.7323112470254024,7,-0.9584617614746094,-1.4080486297607422,-2.1157774925231934,-1.3413505554199219,2.079959869384769,1,0.07046675757959076,-1.1374030053960387,21.9359130859375,-1.1904800423566786,21.29364585876465,-1.5999814691847984,20.972511291503906,0.07046675757959076
922,2003-07-16,22.098949432373047,22.242225646972656,21.83710289001465,22.064367294311523,2421957.0,0.0038150505363805376,1.5230716232991026,0.15216697999194306,80.76431467070859,59.75147281094081,-1.1891121225717534,-1.5448706620150716,-1.91532388219321,-1.2828416988377427,14.328447807719813,0.4051227569580078,0.128825232824056,1.4250925064086921,-0.18382850047983013,3.0340135132972144,0.620632002964431,2.2295530098529532,-2.4585521003940976,79.38460405401536,14.655820675063367,0.804460503444261,7,-1.0226869583129883,-1.4920368194580078,-2.1343040466308594,-1.4253387451171875,1.9317436218261719,2,0.0695283204677557,-3.451605270367903,22.01496124267578,-1.1374030053960387,21.9359130859375,-1.1904800423566786,21.29364585876465,0.0695283204677557
923,2003-07-17,21.72347068786621,22.069307327270508,21.3924560546875,21.921091079711914,2405800.0,-0.016990796130642805,1.7399952128357772,-5.714522089239424,72.04434200166597,63.31513863806791,-0.5777517778812928,-1.1718869861925931,-1.5230154127752016,-0.8852569141946063,14.1209427357251,0.7064933776855469,0.25603285900153594,1.0130538940429688,-0.6583492287098984,2.684457016795836,0.17735233266653339,1.8487554554194041,-1.8599080172014375,56.000009503083625,-10.72241057723678,0.835701561376434,7,-0.3828907012939453,-1.1165580749511719,-1.7588253021240234,-1.0498600006103516,2.499902725219723,3,0.08915166837806021,1.5230716232991026,22.098949432373047,-3.451605270367903,22.01496124267578,-1.1374030053960387,21.9359130859375,0.08915166837806021
924,2003-07-18,21.86674690246582,21.89638900756836,21.61477851867676,21.7382926940918,1417830.0,0.006595456898129903,2.0000304788222603,-0.6500048257889985,71.11959531243784,65.44514644640915,-0.47339771223998994,-1.338250194151879,-1.6550950725820002,-1.008209440797458,13.459179749901246,0.281610488891598,0.3892884619394259,1.1274280548095703,-0.6049581568637379,2.8598142664828785,0.2612349489729162,1.9936211606462244,-1.7978721202100871,50.434908133839414,-14.313337558409827,0.8661931058366538,7,-0.2494974136352539,-1.2598342895507812,-1.802055835723877,-1.193136215209961,2.3467464447021484,4,0.08676002813212635,1.7399952128357772,21.72347068786621,1.5230716232991026,22.098949432373047,-3.451605270367903,22.01496124267578,0.08676002813212635
925,2003-07-21,21.861804962158203,22.602882385253906,21.83710289001465,22.044605255126953,2495680.0,-0.00022600253845073137,-5.595735243383549,-1.4230774941720143,79.40341314147209,68.17339966099385,-0.36251903339465485,-1.2905234214405574,-1.620466886207744,-0.9886037575591011,14.290781361718697,0.7657794952392578,0.554517991841827,1.0533187866210945,-0.7444437969034361,2.851081370145625,0.15443749485882918,1.9522000783833597,-1.6040430372387888,38.77550377238376,-25.253203106121305,0.8988812917622657,7,-0.14821529388427734,-1.1684331893920898,-1.7267112731933594,-1.1881942749023438,1.9811496734619176,0,0.08926553248410696,2.0000304788222603,21.86674690246582,1.7399952128357772,21.72347068786621,1.5230716232991026,22.098949432373047,0.08926553248410696
926,2003-07-22,21.99519920349121,22.365737915039066,21.822280883789066,21.82722282409668,1127152.0,0.00610170301875379,-5.1110563002683405,-0.9189065108514191,79.6061948055897,71.42697868084096,-0.4191694065486189,-1.3318914901726409,-1.7255167107352705,-1.1016765544603508,15.906246165120578,0.54345703125,0.7425431529660145,1.0849383354187019,-0.7407532348752497,2.9106299057126535,0.17209255027172787,1.997784120565676,-1.5029252325383489,49.79593830561036,-13.193378227425598,0.9128457851469755,7,-0.28160953521728516,-1.3018274307250977,-1.8131709098815918,-1.3215885162353516,1.7637653350830078,1,0.10287509715509735,-5.595735243383549,21.861804962158203,2.0000304788222603,21.86674690246582,1.7399952128357772,21.72347068786621,0.10287509715509735
927,2003-07-23,22.103891372680664,22.385499954223636,21.93097305297852,22.000139236450195,1199357.0,0.004941631498031729,-2.7551094372923055,0.6176590816187492,82.1228993046569,75.40207642720695,-0.40034372004086904,-1.3293613428305662,-1.8347566083941693,-1.1811625598344087,17.164420279951,0.4545269012451172,0.8206493466332532,1.0797514915466309,-0.745388689721846,2.9048916728151077,0.1671814009123942,1.9923215821808675,-1.400556560297698,58.775598318342546,-9.346154737565811,0.912570090634238,7,-0.3903017044067383,-1.4105195999145508,-1.921863079071045,-1.4302806854248047,1.8378734588623047,2,0.09007598281272333,-5.1110563002683405,21.99519920349121,-5.595735243383549,21.861804962158203,2.0000304788222603,21.86674690246582,0.09007598281272333
928,2003-07-24,22.15823554992676,22.355857849121094,21.9260311126709,21.9260311126709,1387628.0,0.002458579637848901,-2.702140592400322,2.2380689756600094,81.68811364699557,77.74322471750779,-0.300394676391349,-1.2554648848276493,-1.8778792687023476,-1.2208341723354756,17.47170412225016,0.4298267364501953,0.869044097540197,1.0118178367614767,-0.7705581633423009,2.7941938368652544,0.12062983670958616,1.9030058368133673,-1.2649459802567016,54.9999903484408,-16.182727246532473,0.8911880000518889,7,-0.20997142791748402,-1.464863777160648,-1.957680225372318,-1.509327888488773,2.139245986938473,3,0.0845039082671295,-2.7551094372923055,22.103891372680664,-5.1110563002683405,21.99519920349121,-5.595735243383549,21.861804962158203,0.0845039082671295
929,2003-07-25,22.42996406555176,22.523834228515625,21.861804962158203,21.86674690246582,1176946.0,0.012263093557821625,-1.310340466602323,2.425522826961914,77.01973907191224,77.97456928395616,-0.4402863323779833,-1.4042461318755777,-2.1256003454196843,-1.4816831014329317,18.84721088459495,0.6620292663574219,0.9731080059209596,1.159786319732671,-0.6179251203536822,2.937497759819024,0.2709305996894926,2.0486420397758494,-1.3657152143233162,77.84806724331756,6.593057435191696,0.8888557200431771,7,-0.43229484558105824,-1.736592292785648,-2.2602868080139196,-1.781056404113773,2.1738300323486293,4,0.07995596169003738,-2.702140592400322,22.15823554992676,-2.7551094372923055,22.103891372680664,-5.1110563002683405,21.99519920349121,0.07995596169003738
930,2003-07-28,22.632526397705078,22.8252067565918,22.375619888305664,22.375619888305664,1764192.0,0.009030880814669517,-2.500003712145425,0.456141123242391,76.34010285949981,77.78985720165986,-0.596355551627294,-1.4939056791118759,-2.283786478901227,-1.6671076888093026,20.41433648057817,0.44958686828613637,1.1193721011781896,1.2420470237731926,-0.5637036403705942,3.0477976879169795,0.33917169170129924,2.144922355845086,-1.4144141930740872,80.78817546622206,10.979182571799939,0.9028753320718937,7,-0.5236949920654297,-1.8279924392700195,-2.351686954498291,-1.9836187362670898,1.8032913208007812,0,0.06985375479881029,-1.310340466602323,22.42996406555176,-2.702140592400322,22.15823554992676,-2.7551094372923055,22.103891372680664,0.06985375479881029
931,2003-07-29,22.71157455444336,22.84990882873535,22.39044189453125,22.5534782409668,2152224.0,0.0034926793124738786,1.1136341700959016,0.6153846153846015,83.13949181975096,78.05376577377567,-0.6327364338958255,-1.4176178179010677,-2.295760332807429,-1.7280689104069964,22.075592370681303,0.45946693420410156,1.1849862999577851,1.1763379096984856,-0.5609957050390939,2.913671524436065,0.30767110232969586,2.0450047170672754,-1.300611003577071,86.00002702436633,16.160102560167488,0.8686668073687901,7,-0.5903921127319336,-1.8946895599365234,-2.4183850288391113,-2.062666893005371,1.5809669494628906,1,0.049815131859953565,-2.500003712145425,22.632526397705078,-1.310340466602323,22.42996406555176,-2.702140592400322,22.15823554992676,0.049815131859953565
932,2003-07-30,22.55841827392578,22.72145652770996,22.17799949645996,22.513954162597656,2227479.0,-0.006743534234072479,1.9333196067328975,0.281246983881871,79.88825048455465,78.9253111607633,-0.45544535408936326,-1.1133712007250267,-2.091694493591085,-1.5497229616836101,23.6412575616707,0.54345703125,1.131554863301016,0.8910226821899414,-0.7253571609151841,2.507402525295067,0.08283276063737688,1.699212603742506,-0.9460023841578256,70.50000868640346,0.8549080098656674,0.8081899215525634,7,-0.32607460021972656,-1.7415332794189453,-2.305988311767578,-1.909510612487793,2.168888092041019,2,0.053219434539703236,1.1136341700959016,22.71157455444336,-2.500003712145425,22.632526397705078,-1.310340466602323,22.42996406555176,0.053219434539703236
933,2003-07-31,23.58604621887207,23.71450042724609,22.97342109680176,23.22044944763184,6267338.0,0.04555407797070932,1.3809579253122248,8.222288949896969,84.117626353063,80.36953683194388,-1.331057006642979,-1.9449972151195425,-3.048414089370013,-2.565099202325179,25.48020677268612,1.156082153320309,1.085019309108091,1.7309108734130874,0.1404711770639686,3.321350569762206,0.9356910252385298,2.526130721587645,-1.8003813176486787,93.06663125189189,24.40973030083441,0.7952198481745589,7,-0.8176555633544922,-2.3368654251098633,-3.4040184020996094,-2.937138557434082,1.3141803741455043,3,0.015081739829131413,1.9333196067328975,22.55841827392578,1.1136341700959016,22.71157455444336,-2.500003712145425,22.632526397705078,0.015081739829131413
934,2003-08-01,23.46747589111328,23.9121208190918,23.46747589111328,23.49711799621582,2106306.0,-0.005027138786148799,-29.00090084293184,-0.08107868404303128,77.00352298820425,80.10288237046967,-1.074544346194866,-1.634752007843499,-2.8574178029458857,-2.4492784186863403,27.66530169778366,0.4446449279785192,1.0188866925027646,1.43744602203369,-0.04563037892971877,2.9205224229970987,0.6959078215519874,2.1789842225153926,-1.3731973057262579,74.35906460663946,8.760139730450618,0.7415382004817042,8,-0.600275039672848,-1.6698980331420898,-3.4052557945251465,-2.818568229675293,1.457452774047848,4,0.03536833912616322,1.3809579253122248,23.58604621887207,1.9333196067328975,22.55841827392578,1.1136341700959016,22.71157455444336,0.03536833912616322
935,2003-08-04,23.3686637878418,23.56134414672852,23.19574546813965,23.472415924072266,1625180.0,-0.004210597838896657,1.596502397659194,3.5001608648090943,73.70241682964112,79.44690703980872,-0.8264119175829272,-1.4175665912953086,-2.6848790185742537,-2.3501895964671142,28.840338417251004,0.36559867858887074,1.0206369693912976,1.2173440933227582,-0.28797930182514975,2.722667488470666,0.464682395748806,1.9700057908967104,-0.9471736003879165,68.66095675329066,3.972983210155533,0.752661697573954,8,-0.4817008972168004,-1.571085929870609,-3.3064436912536657,-2.719756126403812,1.2548923492431605,0,0.05285412641783993,-29.00090084293184,23.46747589111328,1.3809579253122248,23.58604621887207,1.9333196067328975,22.55841827392578,0.05285412641783993
936,2003-08-05,23.69967842102051,23.9121208190918,23.3044376373291,23.31431770324707,1884999.0,0.01416489347375216,-2.0000094161958746,-3.7142436943894546,75.79617638615078,78.74393782664136,-0.9948375404401233,-1.6375980290017615,-2.939985902542375,-2.684443014263067,30.126471394688025,0.6076831817626989,1.034722908741923,1.4245986938476598,-0.16454479371710562,3.0137421814124252,0.6300269500652753,2.2191704376300443,-1.009874719871803,87.74927709504952,23.89089540754442,0.794571743782383,8,-0.8127155303955114,-1.90210056304932,-3.6374583244323766,-3.050770759582523,0.770721435546875,1,0.031061151312181012,1.596502397659194,23.3686637878418,-29.00090084293184,23.46747589111328,1.3809579253122248,23.58604621887207,0.031061151312181012
937,2003-08-06,23.64533233642578,24.1097412109375,23.472415924072266,23.502058029174805,2811729.0,-0.0022931148528381184,-5.292752285803068,0.3717927143139938,84.54702859121657,79.06159504266593,-0.7809712012419965,-1.451030140816414,-2.8019498818580217,-2.6437031260554065,31.54272823448724,0.6373252868652344,1.0303251450089554,1.239081859588623,-0.34761293780684355,2.8257766569840896,0.44573446089088975,2.0324292582863563,-0.7355115540473172,59.13045375730778,-5.485590930219658,0.7933473986977342,8,-0.6595592498779297,-1.7489442825317383,-3.5831122398376465,-2.996424674987793,0.7213172912597692,2,0.027371540322291832,-2.0000094161958746,23.69967842102051,1.596502397659194,23.3686637878418,-29.00090084293184,23.46747589111328,0.027371540322291832
938,2003-08-07,23.502058029174805,23.857776641845703,23.329139709472656,23.857776641845703,2120199.0,-0.006059306133340381,1.9722196901860063,-2.482780196227219,79.39606970789556,79.32563177999741,-0.4772134011428051,-1.1684383478473244,-2.574447162631042,-2.504198896159412,33.060727878058174,0.5286369323730469,1.0173006290776883,0.9693302154541001,-0.5374165491934768,2.476076980101677,0.2159568331303099,1.7227035977778904,-0.3522531610845334,33.51356540212063,-31.537385561474352,0.7533733823237886,8,-0.3581876754760742,-1.6056699752807617,-3.43983793258667,-2.8531503677368164,0.7904834747314453,3,0.05213366145513754,-5.292752285803068,23.64533233642578,-2.0000094161958746,23.69967842102051,1.596502397659194,23.3686637878418,0.05213366145513754
939,2003-08-08,23.51688003540039,23.704620361328125,23.393367767333984,23.63545227050781,1255474.0,0.0006306684379380201,1.423062645700625,0.33333154601364157,79.64603886315899,79.69295800262621,-0.35944151234481225,-1.0626435047308647,-2.503609747147074,-2.536942549364003,34.45790104686508,0.3112525939941406,0.9907421218630894,0.872990512847899,-0.5757803349521033,2.3217613606479013,0.1486050889478996,1.5973759367478984,-0.18774032592773438,35.135236656322974,-31.86629709465845,0.7243854239000004,8,-0.37300968170166016,-1.600728988647461,-3.441073417663574,-2.8679723739624023,0.6916732788085938,4,0.05882355803724004,1.9722196901860063,23.502058029174805,-5.292752285803068,23.64533233642578,-2.0000094161958746,23.69967842102051,0.05882355803724004
940,2003-08-11,23.3785457611084,23.66015434265137,23.12163734436035,23.66015434265137,1388163.0,-0.005882339582621299,2.8245780390668735,2.3749959785092543,74.73500836241307,78.75912650736643,-0.11639599067596151,-0.8544999475691206,-2.303985278338768,-2.400319111204773,34.96834356912997,0.5385169982910192,0.9678684606822365,0.6625246047973619,-0.7814742512373449,2.1065234608320687,-0.05947482321998976,1.3845240328147135,0.7311954498291016,26.000142843079153,-41.39415333959587,0.7219994280173532,8,-0.23467540740966797,-1.1980772018432617,-3.4830679893493652,-3.3348522186279297,0.9189357757568359,0,0.06614538474096321,1.423062645700625,23.51688003540039,1.9722196901860063,23.502058029174805,-5.292752285803068,23.64533233642578,0.06614538474096321
941,2003-08-12,23.5662841796875,23.630512237548828,23.19574546813965,23.48723793029785,1510024.0,0.00803037196998857,3.190475315053635,-0.2806954566389388,75.42956112892173,78.2637165789628,-0.19013892783427977,-0.9697792019381772,-2.4304923041097233,-2.586564149682424,35.02940966319098,0.4347667694091797,0.9787206406374658,0.7726968765258775,-0.679380573254285,2.22477432630604,0.04665815163579623,1.4987356014159587,0.5236949539184579,45.0000096515594,-22.514373630711468,0.7260387248900821,8,-0.024703025817871094,-1.1091461181640625,-3.4682445526123047,-3.5225906372070312,0.5039329528808594,1,0.0448637532050451,2.8245780390668735,23.3785457611084,1.423062645700625,23.51688003540039,1.9722196901860063,23.502058029174805,0.0448637532050451
942,2003-08-13,23.63545227050781,23.744144439697266,23.472415924072266,23.57122611999512,1188064.0,0.002935044417393895,-1.0754791197744804,0.8125135728590178,75.55558341950989,77.31237847523465,-0.1010943287360142,-0.9675405648547333,-2.435247886460214,-2.6543736683792893,35.141081437004416,0.271728515625,0.986936262143189,0.7650398254394482,-0.6948581647886023,2.2249378156674986,0.03509083032542293,1.4949888205534734,0.43516002731323766,69.79860033320416,0.6722634001056775,0.7299489951140254,8,-0.019762992858883166,-1.1684331893920863,-3.5102396011352504,-3.59175872802734,0.49405097961426137,2,0.03532606765902346,3.190475315053635,23.5662841796875,2.8245780390668735,23.3785457611084,1.423062645700625,23.51688003540039,0.03532606765902346
943,2003-08-14,23.66015434265137,23.813310623168945,23.45265388488769,23.813310623168945,1085863.0,0.0010451279654328793,3.7096565294279276,-2.3846405131709982,73.27105339496862,76.8976596315418,-0.12759683166192914,-0.885090934645941,-2.393922363507695,-2.6726687963448548,36.19205184851263,0.36065673828125355,0.9776092545264703,0.6929077148437521,-0.7021485839892598,2.087964013676764,-0.004620434572753851,1.3904358642602581,0.3914784561004616,77.85713497832589,9.427804295335378,0.6975281494165055,8,-0.04446506500244496,-1.193135261535648,-3.3101482391357457,-3.616460800170902,0.27667045593261363,3,0.029860130022930864,-1.0754791197744804,23.63545227050781,3.190475315053635,23.5662841796875,2.8245780390668735,23.3785457611084,0.029860130022930864
944,2003-08-15,23.76390647888184,23.813310623168945,23.423009872436523,23.655214309692386,1390861.0,0.0043850997220014065,2.7619266476699513,-0.7096814366485008,72.23303780188776,76.73439529512477,-0.2066050369026371,-0.8847887417614793,-2.4553598371183085,-2.767925700067128,37.27219564323595,0.3903007507324219,0.994991161536845,0.7018018722534229,-0.6349633840950304,2.0385671286018763,0.0334192440791945,1.3701845004276514,0.2691264107821638,92.85730043349305,24.917607510620954,0.6683826281742269,8,-0.1482172012329137,-1.2968873977661168,-3.4139003753662145,-3.791850090026859,-0.5829830169677734,4,0.02224529142522047,3.7096565294279276,23.66015434265137,-1.0754791197744804,23.63545227050781,3.190475315053635,23.5662841796875,0.02224529142522047
945,2003-08-18,23.813310623168945,23.85283470153809,23.541582107543945,23.82813262939453,1164956.0,0.0020789571921187022,8.692394500043584,-0.13636682693995017,71.90571577448786,76.3021218938289,-0.20819720530147023,-0.8226736546825464,-2.4509686650672577,-2.80412235425775,37.62765764716688,0.3112525939941442,0.8949367688633032,0.6536307334899902,-0.5963077021122594,1.9035691690922398,0.028661515688867212,1.2785999512911133,0.20149435558898432,93.98497550100964,27.159518837307047,0.6249692178011246,8,-0.19762134552001953,-1.111617088317871,-3.4633045196533203,-3.841254234313965,-0.7806015014648438,0,0.016597553246355146,2.7619266476699513,23.76390647888184,3.7096565294279276,23.66015434265137,-1.0754791197744804,23.63545227050781,0.016597553246355146
946,2003-08-19,24.25795745849609,24.38147163391113,23.9121208190918,23.9121208190918,3437190.0,0.018672197342209484,-1.7142920173397163,-23.332647020974942,80.28171694542921,75.82819837763029,-0.6317604365990341,-1.1479652648511838,-2.8342700319736416,-3.2389951266771355,38.254794579383685,0.568161010742184,0.8602368036055523,0.9851396560668917,-0.23014359394979778,2.200422906083581,0.37749803105854696,1.5927812810752364,-1.1363201141357386,87.11329127778546,19.895370550271707,0.6076416250083453,8,-0.506402969360348,-1.3709936141967738,-3.648574829101559,-4.0265245437622035,-1.0622119903564418,1,0.0016293242510942996,8.692394500043584,23.813310623168945,2.7619266476699513,23.76390647888184,3.7096565294279276,23.66015434265137,0.0016293242510942996
947,2003-08-20,24.09492111206055,24.401233673095703,24.015871047973636,24.401233673095703,2203585.0,-0.006720942878825853,1.5161398789508846,-0.885714600866993,63.10437744174937,74.01801034805848,-0.4450443909023427,-0.8728704352679735,-2.6015986841994554,-3.0671912939995885,38.901781784653664,0.38536262512206676,0.8416075883773324,0.7225518226623571,-0.41314582305336955,1.8582494683780837,0.15470299980449553,1.2904006455202186,-0.9480870819091827,68.68686277835984,4.542882168272413,0.5678488228578626,8,-0.3334856033325231,-1.1980762481689489,-3.263215065002445,-3.6411647796630895,-1.6155509948730504,2,-0.001025277458983953,-1.7142920173397163,24.25795745849609,8.692394500043584,23.813310623168945,2.7619266476699513,23.76390647888184,-0.001025277458983953
948,2003-08-21,24.03069305419922,24.36170959472656,23.82319259643555,24.208553314208984,2389877.0,-0.0026656264016229336,1.224482560292464,0.5806495803133396,64.92140300239122,72.38193969686206,-0.33295763784359167,-0.6969004205754104,-2.4680018376094957,-3.0020532961715887,39.40240654437292,0.5385169982910085,0.7815567133274719,0.564700889587403,-0.45205949863368744,1.5814612778084935,0.056320695476859584,1.0730810836979465,-0.8336830383300793,62.12107917975476,-0.7005749806529877,0.5083801941105444,8,-0.2692575454711914,-1.1338481903076172,-3.18910551071167,-3.576936721801758,-1.4525127410888672,3,0.004111832967113926,1.5161398789508846,24.09492111206055,-1.7142920173397163,24.25795745849609,8.692394500043584,23.813310623168945,0.004111832967113926
949,2003-08-22,24.223373413085934,24.57909202575684,23.96152687072754,24.1196231842041,1883942.0,0.00801809412871024,-1.9411866231247699,-0.5833243967828219,71.57107207911478,72.03039122094005,-0.4636395008327767,-0.7887750144812173,-2.5900333028581457,-3.1883553206930912,39.8274438982538,0.6175651550293004,0.7088039605263994,0.6677107810974086,-0.2781961123535375,1.6136176745483546,0.19475733437193554,1.1406642278228816,-0.9781944509277309,65.71419642102033,3.48117468297761,0.47295344672547246,8,-0.33595466613769176,-1.1264381408691335,-3.2496271133422816,-3.769617080688473,-1.7934093475341726,4,-0.01182942646407581,1.224482560292464,24.03069305419922,1.5161398789508846,24.09492111206055,-1.7142920173397163,24.25795745849609,-0.01182942646407581
950,2003-08-25,24.21349334716797,24.440757751464844,23.98622894287109,24.440757751464844,1201946.0,-0.00040787324496383004,3.000000000000031,-2.190495449949519,65.47623014391175,70.92446555593894,-0.3608098702534299,-0.6897434821581072,-2.51883374701611,-3.1846324769087637,39.939408774773014,0.45452880859375355,0.6640805146932252,0.5787823677062995,-0.30446549172379633,1.4620302271363954,0.13715843799125338,1.0204062974213457,-0.8882796011938474,51.6339522947998,-7.066928381975359,0.44162392971504716,8,-0.21244239807128906,-1.012806892395016,-3.101412296295166,-3.759737014770508,-2.2281761169433594,0,-0.0426443995688327,-1.9411866231247699,24.223373413085934,1.224482560292464,24.03069305419922,1.5161398789508846,24.09492111206055,-0.0426443995688327
951,2003-08-26,23.84295463562012,24.356767654418945,23.46747589111328,24.33206558227539,2002215.0,-0.015302984424227506,2.3027552180550193,2.1521669799919274,55.00004343205937,68.64051666844443,0.05934222298026981,-0.24253351428568592,-2.093680228665537,-2.8064542947924025,39.538327357599265,0.8892917633056641,0.6084527434466125,0.1516746520996115,-0.6205791550161379,0.9239284592153609,-0.23445225145826498,0.537801555657488,-0.4425081928590373,33.777734309986194,-23.84150344459261,0.38612690355787505,8,0.15809631347655895,-0.642268180847168,-2.639473915100101,-3.3027391433715856,-1.6254310607910192,1,-0.03398259680054727,3.000000000000031,24.21349334716797,-1.9411866231247699,24.223373413085934,1.224482560292464,24.03069305419922,-0.03398259680054727
952,2003-08-27,23.75896453857422,24.1097412109375,23.3686637878418,23.81825256347656,1371855.0,-0.00352263795865404,1.3076987040138635,0.12121590266538641,56.70101759270228,66.79940157930373,0.18181478653006877,-0.06744799338571283,-1.9550845144696396,-2.7060059002421823,39.56197564788375,0.7410774230956996,0.5787507301470747,0.007657241821288352,-0.5508983590715211,0.5662128427140978,-0.27162055862511636,0.28693504226769306,0.8201274871826207,32.24484843518777,-27.249445372042025,0.2792778004464048,8,0.2149133682251012,-0.5385160446166992,-2.555483818054199,-3.2187490463256836,-1.4920368194580078,2,-0.023705539419453525,2.3027552180550193,23.84295463562012,3.000000000000031,24.21349334716797,-1.9411866231247699,24.223373413085934,-0.023705539419453525
953,2003-08-28,23.94176483154297,24.00105094909668,23.62557029724121,23.744144439697266,2199684.0,0.007693950326495225,1.3750120644725412,-3.3332260970276093,60.189573026142526,65.46123882644315,0.0482341823128678,-0.2342420462327155,-2.0868778866449915,-2.8711178330338676,38.55649808250751,0.37548065185546875,0.5356948184261938,0.17267160415649485,-0.38638055775354374,0.7317237660665334,-0.10685447679852444,0.45219768511151415,0.6131186294555704,47.346965788598425,-14.59950778922601,0.27952608095501913,8,0.03211307525635121,-0.7213163375854492,-2.738284111022949,-3.4015493392944336,-1.1313800811767578,3,-0.06108132481648898,1.3076987040138635,23.75896453857422,2.3027552180550193,23.84295463562012,3.000000000000031,24.21349334716797,-0.06108132481648898
954,2003-08-29,24.297481536865234,24.80141448974609,24.208553314208984,24.208553314208984,4165937.0,0.014857580793443237,-12.33347632120788,0.4499951742109835,69.9570609224571,65.24472162066196,-0.2501402595163036,-0.5529379652534843,-2.395958927156137,-3.2110791003040724,37.728336297438844,0.8596496582031214,0.49608629648383484,0.48688802719116353,-0.10040504735583156,1.0741811017381586,0.1932414899176642,0.7805345644646629,-0.928817749023434,64.827589879309,-1.5970381229036974,0.29364653727349777,8,-0.21244239807128906,-0.9658718109130859,-2.976663589477539,-3.757266044616699,-1.7143611907958984,4,-0.07076047042761535,1.3750120644725412,23.94176483154297,1.3076987040138635,23.75896453857422,2.3027552180550193,23.84295463562012,-0.07076047042761535
955,2003-09-01,24.60379409790039,24.7273063659668,24.420995712280273,24.420995712280273,1146567.0,0.012606761757197216,-2.351349659324531,2.055572237474262,71.42857142857156,64.26103878545555,-0.4833613803362944,-0.8031511919528,-2.6249942258382823,-3.5032449342158785,37.47989963545725,0.42982482910156605,0.4795135947079032,0.731444072723388,0.08321970640306375,1.3796684390437122,0.40733188956322763,1.0555562558835483,-1.2064752960205034,86.2069240948171,16.366989916319326,0.3241121831601619,9,-0.5187549591064453,-1.1140871047973633,-3.2582736015319824,-4.0635786056518555,-2.0700778961181605,0,-0.08835344759018837,-12.33347632120788,24.297481536865234,1.3750120644725412,23.94176483154297,1.3076987040138635,23.75896453857422,-0.08835344759018837
956,2003-09-02,24.43581771850586,24.64331817626953,24.27277946472168,24.618616104125977,1856338.0,-0.006827255126836906,2.19151313033407,-1.0,65.88237965829708,64.5697056984053,-0.3212893106475576,-0.6083898700716013,-2.3633756745965044,-3.318562912871741,36.75754446549489,0.37053871154785156,0.4598792513952361,0.5266607284545906,-0.1625815318287458,1.215902988737927,0.18203959831292238,0.8712818585962587,-1.0104170028686497,74.48287613788563,4.4461343449150945,0.34462113014166856,9,-0.35077857971191406,-0.946110725402832,-2.979135036468506,-3.784440040588379,-1.5908489227294886,1,-0.1002831383222107,-2.351349659324531,24.60379409790039,-12.33347632120788,24.297481536865234,1.3750120644725412,23.94176483154297,-0.1002831383222107
957,2003-09-03,24.29254150390625,24.63343811035156,24.144325256347656,24.59885406494141,4261783.0,-0.005863368938584856,1.605262623184019,1.6756852638278974,61.985024548202475,64.24344142571766,-0.1643117984854463,-0.4365209284426079,-2.121891118524804,-3.161374496779427,35.70703761604934,0.4891128540039027,0.436824719704461,0.3510240554809556,-0.3467840912398188,1.04883220220173,0.002119982120568409,0.6999281288413428,-0.8396205127868619,56.72275382371899,-11.815637670085565,0.34890407336038726,9,-0.2075023651123047,-0.8028345108032227,-2.823507785797119,-3.628812789916992,-1.2450122833251989,2,-0.08541790198211596,2.19151313033407,24.43581771850586,-2.351349659324531,24.60379409790039,-12.33347632120788,24.297481536865234,-0.08541790198211596
958,2003-09-04,24.7273063659668,24.82611846923828,24.15914726257324,24.228315353393555,3075351.0,0.017897051322960156,-1.0930260397494365,-1.6290256295299934,66.2229411020317,63.649204650486205,-0.547439502496669,-0.8166572084733623,-2.4477075242085498,-3.5776645209544036,35.031459478518876,0.6669712066650426,0.353383759237726,0.7245265007019093,-0.02411788303296092,1.4731708844367795,0.3502043088344742,1.0988486925693444,-1.2474155048748798,85.50702743834259,19.21678376600633,0.3743221918674353,9,-0.6299152374267614,-0.8275365829467809,-3.202692031860355,-4.063577651977543,-1.803289413452152,3,-0.099500471682468,1.605262623184019,24.29254150390625,2.19151313033407,24.43581771850586,-2.351349659324531,24.60379409790039,-0.099500471682468
959,2003-09-05,24.900226593017575,25.19665718078613,24.60379409790039,25.19665718078613,2248534.0,0.006993087904179074,3.000012868770687,-0.5940599736253613,67.5718978896714,63.88205662223728,-0.6864374337552128,-0.9282169625813133,-2.5152279666902153,-3.7309168272319546,34.49398789277364,0.5928630828857386,0.35987975643167047,0.8282793998718212,0.01576484126769273,1.6407939584759497,0.42202212056975696,1.2345366791738854,-1.366486627599798,71.83107526394481,8.670429404631747,0.40625727930206473,9,-0.6175661087036097,-0.7410793304443324,-2.891440868377682,-3.8042020797729457,-1.6600151062011648,4,-0.0839286275104576,-1.0930260397494365,24.7273063659668,1.605262623184019,24.29254150390625,2.19151313033407,24.43581771850586,-0.0839286275104576
960,2003-09-08,24.92492866516113,25.04844093322754,24.70260429382324,24.87552261352539,1073123.0,0.0009920420623996673,1.3333397677187127,-0.16666988385933235,62.47690585151673,64.71281911328809,-0.6700751932259479,-0.8760430395244825,-2.440830122730773,-3.7356076646416057,34.57043461468526,0.3458366394043004,0.37142939328290936,0.7756623268127392,-0.05316835287814925,1.6044930065036276,0.36124698696729496,1.1900776666581834,-1.2914136668212528,74.17844034618687,13.467349397601538,0.41441533984544354,9,-0.6422681808471644,-0.7657814025878871,-2.5925393104553187,-3.604110717773434,-1.823053359985348,0,-0.09395446424547083,3.000012868770687,24.900226593017575,-1.0930260397494365,24.7273063659668,1.605262623184019,24.29254150390625,-0.09395446424547083
961,2003-09-09,24.62355613708496,25.07314491271973,24.38147163391113,25.07314491271973,1303141.0,-0.012091209251780644,2.076915244745734,-9.099872601629881,59.402438635498534,65.01297700693212,-0.2752782301321126,-0.5179570245608716,-2.0285967947096992,-3.4219263222651897,34.3533935134343,0.6916732788086009,0.34504330743367007,0.4214262008666978,-0.38541987724221727,1.2282722789756129,0.01800316181224204,0.8248492399211536,-0.89625260779831,45.53989759391016,-13.577281364319667,0.40342303905445687,9,-0.21244239807128906,-0.46440887451171875,-2.2812857627868652,-3.3027381896972656,-1.0177478790283203,1,-0.08487157271955825,1.3333397677187127,24.92492866516113,3.000012868770687,24.900226593017575,-1.0930260397494365,24.7273063659668,-0.08487157271955825
962,2003-09-10,24.470399856567386,24.519805908203125,24.208553314208984,24.41605567932129,2392142.0,-0.006219909084817732,3.064509701362425,-0.12087529803067122,57.580923405159396,64.7231270490451,-0.011836842254592028,-0.31520188423064965,-1.7672591293674778,-3.242238534616579,33.839606098716956,0.41500282287597656,0.33717876048660145,0.22652254104614755,-0.5423783998236189,0.995423481915914,-0.1579279293887339,0.610973011481029,-0.6549351081907666,29.99996323218576,-27.550136703773884,0.38445047043488256,9,0.20009136199950817,-0.3112525939941442,-2.1281294822692907,-3.149581909179691,-1.190664291381836,2,-0.06642437681110391,2.076915244745734,24.62355613708496,1.3333397677187127,24.92492866516113,3.000012868770687,24.900226593017575,-0.06642437681110391
963,2003-09-11,24.36664962768555,24.40617370605469,24.13444519042969,24.24313545227051,1009444.0,-0.004239825646085271,1.6829125902769277,2.272813421311097,52.54834936384572,62.788825764754954,0.17715077559626025,-0.16422908361206012,-1.5515950319474783,-3.109766370218079,33.15120026270575,0.3359546661376953,0.3770232019536479,0.08744754791259979,-0.6318539952269226,0.8067490910521222,-0.27220322365716143,0.447098319482361,-0.4683133333643603,21.860460940375972,-33.22529343276513,0.3596507715697615,9,0.29890155792235973,-0.20750236511230824,-1.9255690574646032,-2.9470214843750036,-1.2499523162841797,3,-0.054136306273543044,3.064509701362425,24.470399856567386,2.076915244745734,24.62355613708496,1.3333397677187127,24.92492866516113,-0.054136306273543044
964,2003-09-12,24.29254150390625,24.480281829833984,24.01093292236328,24.45063781738281,2207540.0,-0.003041375195673157,3.3181483171305235,-1.27998517534781,51.37456634362169,60.5606029775383,0.27992116400981004,-0.0511065899514378,-1.3685863703894157,-3.010388876408456,32.39879948786238,0.4693489074707031,0.42332511485366453,-0.013092327117920632,-0.6902847520418369,0.6641000978059957,-0.3516885395798788,0.3255038853440375,-0.3163059563971622,26.51152350939559,-27.812451885352186,0.33859621246195876,9,0.31125354766845703,-0.1333942413330078,-1.7724123001098633,-2.872913360595703,-1.156082153320316,4,-0.05633517395335286,1.6829125902769277,24.36664962768555,3.064509701362425,24.470399856567386,2.076915244745734,24.62355613708496,-0.05633517395335286
965,2003-09-15,24.208553314208984,24.692724227905273,24.15914726257324,24.31230354309082,1276626.0,-0.0034573652857096127,-4.268274310034596,0.6562469838818794,57.0610663120397,59.58045705017636,0.33743318039336145,0.06746962074223006,-1.205804883655773,-2.9003376557741447,31.68606066670867,0.5335769653320348,0.44865632759841034,-0.11684265136718608,-0.7555143244165237,0.5218290216821515,-0.43617848789185487,0.2024931851574827,-0.19762039184570312,18.60460940375821,-36.73543673166447,0.31933583652466907,9,0.39524173736572266,-0.04940605163574219,-1.6785426139831543,-2.761752128601074,-0.7064952850341797,0,-0.03999998739388588,3.3181483171305235,24.29254150390625,1.6829125902769277,24.36664962768555,3.064509701362425,24.470399856567386,-0.03999998739388588
966,2003-09-16,24.297481536865234,24.40617370605469,24.1196231842041,24.36170959472656,1717401.0,0.0036734216002924924,2.74193628732957,0.6190642522290309,60.38095896414697,59.40222754083687,0.25347383321486205,-0.01933716141081021,-1.2223604451830283,-2.970861931243636,30.26302115308106,0.2865505218505895,0.42097051547341735,-0.029890632629395952,-0.6679279700525811,0.6081467047937892,-0.3489093013409885,0.2891280360821966,-0.2865486145019531,42.02878684030157,-15.562092598001264,0.31901866871159196,9,0.30631351470947266,-0.10128021240234375,-1.6353120803833008,-2.850680351257324,-0.928817749023434,1,-0.04920700237493447,-4.268274310034596,24.208553314208984,3.3181483171305235,24.29254150390625,1.6829125902769277,24.36664962768555,-0.04920700237493447
967,2003-09-17,24.07021713256836,24.46051979064941,23.966466903686523,24.34194755554199,2041270.0,-0.009353414013384853,-1.06185747547311,4.230712122112194,52.43443445469767,57.87017124668865,0.4982850121924365,0.2171130894471247,-0.91734191750459,-2.7217528758784795,28.603746638545434,0.4940528869628871,0.3553809925522806,-0.25591983795165874,-0.8959445107208133,0.3841048348174958,-0.5759321743362378,0.06409249843292031,1.1264400482177699,14.285601731237918,-42.75863994701967,0.3200123363845777,9,0.5113449096679688,0.21244335174560547,-1.0708575248718262,-2.623415946960449,-0.5780410766601562,2,-0.019293921278480952,2.74193628732957,24.297481536865234,-4.268274310034596,24.208553314208984,3.3181483171305235,24.29254150390625,-0.019293921278480952
968,2003-09-18,24.12950325012207,24.37652969360352,23.773786544799805,24.21349334716797,1687062.0,0.002463048722294081,1.9397602690344842,0.30909346155196415,46.41348905057171,55.51923693123313,0.38586016203066364,0.17455886260635367,-0.8949891318288401,-2.758627825270448,27.24054633493417,0.6027431488037145,0.31535508070147955,-0.20157423019409038,-0.8334702164539287,0.43032175606574796,-0.5175222233240113,0.11437376293583057,1.042550125122066,38.709556900545465,-16.63342704231261,0.3159479931299198,9,0.2939624786376953,0.15315723419189453,-1.088149070739746,-2.68270206451416,-0.6225051879882812,3,-0.035216957271270055,-1.06185747547311,24.07021713256836,2.74193628732957,24.297481536865234,-4.268274310034596,24.208553314208984,-0.035216957271270055
969,2003-09-19,23.936824798583984,24.35182762145996,23.936824798583984,24.238195419311523,1032526.0,-0.007985181026762822,-1.7541027182684092,3.5881685023276937,35.03326473800804,52.4699434741766,0.4777490146643437,0.363295451487911,-0.631580211011169,-2.5379624434499632,25.534497559517472,0.41500282287597656,0.29038085128375357,-0.3799252510070801,-1.0346841955492039,0.2748336935350437,-0.707304723278142,-0.05254577873601818,1.1792979034423787,17.74203591621211,-32.304884346024394,0.3273794722710615,9,0.48664093017578125,0.34583568572998047,-0.8954706192016602,-2.490023612976074,-0.12351417541503906,4,-0.034262166936657734,1.9397602690344842,24.12950325012207,-1.06185747547311,24.07021713256836,2.74193628732957,24.297481536865234,-0.034262166936657734
970,2003-09-22,23.180923461914066,23.88741874694824,22.96848106384277,23.813310623168945,2703184.0,-0.03157901446956468,1.354429080708909,2.09837030473718,27.719266400532078,48.949591003624775,1.0730945107557162,1.0939608195623656,0.16702090422491978,-1.7594477507254247,24.009343012066147,0.9683437347412145,0.18924816331380256,-1.0841980934143045,-1.9129573589123616,-0.2554388279162474,-1.498577726163333,-0.669818460665276,1.8815057938232336,14.238397050589924,-31.366011342132794,0.4143796327490283,9,0.6496791839599574,0.9016456604003835,-0.13956928253174183,-1.734122276306156,0.9436397552490234,0,-0.0019181337361812156,-1.7541027182684092,23.936824798583984,1.9397602690344842,24.12950325012207,-1.06185747547311,24.07021713256836,-0.0019181337361812156
971,2003-09-23,23.0327091217041,23.66509437561035,22.65228843688965,23.19574546813965,2186510.0,-0.006393806547589809,-1.1925108076749977,0.2578109683821304,27.670744776154677,45.62623782262425,1.0861345203400994,1.2420413452786434,0.3545447881132837,-1.5882268298645954,23.98181354316439,1.0128059387207031,0.053286988434841476,-1.1919001579284654,-2.172800896457453,-0.21099941939947797,-1.682350527192959,-0.7014497886639717,1.9040832425195262,21.038274998576043,-22.203032607224884,0.4904503692644946,9,0.6397972106933594,0.8917636871337891,0.12598228454589844,-1.5859079360961914,1.1807842254638672,1,0.020377494674667984,1.354429080708909,23.180923461914066,-1.7541027182684092,23.936824798583984,1.9397602690344842,24.12950325012207,0.020377494674667984
972,2003-09-24,23.19574546813965,23.29949760437012,23.03764915466309,23.0969352722168,1195645.0,0.007078470256107083,-1.40910407033376,-0.6060623786237177,19.961229145327664,42.00544668723336,0.8082723715561322,1.0905601578614146,0.2308153549489127,-1.722105163439089,24.195492894161884,0.2667884826660192,-0.06692664984523589,-1.0007028579711914,-2.0665521275735372,0.06514641163115442,-1.5336274927723643,-0.4677782231700185,1.55828658189726,31.518618936525307,-6.112958536343257,0.5329246348011735,9,0.4767608642578125,0.7287273406982422,0.12351369857788086,-1.6130790710449219,1.2203102111816406,2,0.007454742937219372,-1.1925108076749977,23.0327091217041,1.354429080708909,23.180923461914066,-1.7541027182684092,23.936824798583984,0.007454742937219372
973,2003-09-25,22.4793701171875,22.96848106384277,22.26692771911621,22.87461280822754,2144945.0,-0.030883911531798813,1.4067868699063477,-4.0000193031562095,10.862548088249284,37.50411132552531,1.3731893131792212,1.7831839017638984,0.9910883525471093,-0.9798103826010163,24.779893857897058,0.9288177490234375,-0.18556635397369803,-1.643958473205565,-2.9556651669371945,-0.33225177947393547,-2.2998118200713797,-0.9881051263397502,2.106522443797626,10.189573026142451,-22.161099949491476,0.6558533468658155,9,1.0004558563232422,1.2524223327636719,0.8497700691223145,-0.8868227005004883,2.3961524963378906,3,0.04505490738578666,-1.40910407033376,23.19574546813965,-1.1925108076749977,23.0327091217041,1.354429080708909,23.180923461914066,0.04505490738578666
974,2003-09-26,22.57818031311035,22.72145652770996,22.182939529418945,22.2817497253418,1537914.0,0.004395594512112355,-1.1800057909468198,-0.7499963806756947,12.948459121921147,32.60271052662325,1.1238030350198294,1.6326716215674324,0.9336101334579467,-1.0556499540221864,24.280583937699596,0.5385169982910156,-0.2967969199329552,-1.4591832160949707,-2.9375950776923645,0.019228645502423092,-2.1983891468936676,-0.7199772852962738,1.7758157636878842,23.18836038753952,-3.7114585550980124,0.7392059307986969,9,0.7435493469238281,1.1116180419921875,0.7509598731994629,-0.9856328964233398,2.865503311157223,4,0.04113784796395237,1.4067868699063477,22.4793701171875,-1.40910407033376,23.19574546813965,-1.1925108076749977,23.0327091217041,0.04113784796395237
975,2003-09-29,22.42996406555176,23.07223320007324,22.31139373779297,22.726396560668945,1896848.0,-0.00656457896531748,-1.8518656209561397,-1.0000064343853554,13.606496993140766,27.40554808540034,1.1099137241349943,1.6966688366539167,1.1224475658118642,-0.8760198689922021,23.465587149903534,0.7608394622802699,-0.3968884653103224,-1.4987079620361285,-3.1149866867326246,0.11757076266036748,-2.306847324384375,-0.6905685996878823,1.6635052255609608,16.666580874972574,-7.550069099231852,0.8081393623482478,9,0.8917655944824183,1.2598342895507777,1.0622129440307582,-0.7484874725341832,3.137231826782223,0,0.061674042525183825,-1.1800057909468198,22.57818031311035,1.4067868699063477,22.4793701171875,-1.40910407033376,23.19574546813965,0.061674042525183825
976,2003-09-30,21.98531723022461,22.87461280822754,21.98531723022461,22.40526390075684,2738488.0,-0.019823787235131896,-3.2352786218110303,1.4166688114480137,12.40652117083765,22.95800216497145,1.3321816655076724,2.0536068173969255,1.5990859186662902,-0.40396134994241706,23.137458967114757,0.8892955780029297,-0.5103722031039517,-1.8208297729492173,-3.6346874726437868,-0.006972073254647881,-2.7277586227965003,-0.9139009231019344,1.8788884894848579,0.0,-22.514954497199547,0.9069288498472843,9,1.1956062316894531,1.6056699752807617,1.615551471710205,-0.30384063720703125,3.310150146484375,1,0.0973033941032937,-1.8518656209561397,22.42996406555176,-1.1800057909468198,22.57818031311035,1.4067868699063477,22.4793701171875,0.0973033941032937
977,2003-10-01,22.2175235748291,22.38055992126465,22.03472328186035,22.084129333496094,2012903.0,0.010561882831750191,-1.9787010341457003,-0.3176456695416759,18.705029976775123,19.879284490105157,0.9046689394999383,1.747573675138888,1.3987249358157783,-0.6223524766804971,23.12232178856604,0.39524269104003906,-0.6429924677779937,-1.4848725318908684,-3.4152250304593004,0.4454799666775635,-2.4500487811750844,-0.5196962826066525,1.3836377563524849,21.363780737974686,-1.1829890623357429,0.9651762492842159,10,0.9510488510131836,1.3734636306762695,1.383345127105713,-0.5360469818115234,3.5225906372070277,2,0.08983763494686525,-3.2352786218110303,21.98531723022461,-1.8518656209561397,22.42996406555176,-1.1800057909468198,22.57818031311035,0.08983763494686525
978,2003-10-02,22.26692771911621,22.65228843688965,22.25704765319824,22.4793701171875,1736148.0,0.0022236566609556974,-2.4042762914711644,-1.5925904742839985,20.289826691471646,18.241124707156672,0.6294690321026764,1.585692473155234,1.3806448728311267,-0.6519918405368941,22.602277902001745,0.4347648620605469,-0.8065536361026986,-1.3124494552612305,-3.281001899623444,0.6561029891009831,-2.296725677442339,-0.3281732330801219,1.1080154379313996,25.90913158915315,3.704263717245407,0.9842762221811074,10,0.6694402694702148,1.3240594863891602,1.330235481262207,-0.5854511260986328,3.5719966888427734,3,0.09651659121164013,-1.9787010341457003,22.2175235748291,-3.2352786218110303,21.98531723022461,-1.8518656209561397,22.42996406555176,0.09651659121164013
979,2003-10-03,22.81038475036621,22.958600997924805,22.31139373779297,22.444786071777344,1512374.0,0.024406466761170753,-1.0468826816990449,-1.7209308589436259,31.92845369394759,18.708812184202838,-0.10122163295880782,0.9250709911197603,0.8667128133210333,-1.167668986237132,21.323031989568953,0.6916732788085938,-0.9288017692756334,-0.6645003318786635,-2.5582867459219614,1.2292860821646343,-1.6113935389003124,0.2823928751429854,0.3700107769261791,75.90904384784277,51.049115835005395,0.9468932070216493,10,0.014821052551269531,0.7806024551391602,0.786778450012207,-1.1289081573486328,2.95443153381348,4,0.09053498596186649,-2.4042762914711644,22.26692771911621,-1.9787010341457003,22.2175235748291,-3.2352786218110303,21.98531723022461,0.09053498596186649
980,2003-10-06,22.583120346069336,22.89931488037109,22.50407218933105,22.68193244934082,1005361.0,-0.009963199077263507,-2.076915081592265,-0.27027478231835517,28.606648174391637,18.81280145067361,0.036125726562637794,1.0202038944984508,1.1149399096006078,-0.9049867112326453,19.974654038447813,0.39524269104003906,-1.0558816622149685,-0.7746743202209458,-2.5784097896073632,1.0290611491654715,-1.6765420549141545,0.12719341447226284,0.4299642196335647,61.42125613142563,37.13304998908721,0.9018677346932078,10,0.059287071228027344,1.0078668594360352,1.125204086303711,-0.7904825210571289,3.1322917938232386,0,0.12666820325810857,-1.0468826816990449,22.81038475036621,-2.4042762914711644,22.26692771911621,-1.9787010341457003,22.2175235748291,0.12666820325810857
981,2003-10-07,22.53371620178223,22.904254913330078,22.50901222229004,22.64240837097168,1082325.0,-0.0021876580175823612,-3.9999034865484377,1.0999884183298871,29.93548522078045,19.92105212572392,0.008162403153853859,0.9539229954869448,1.1826165224552767,-0.8097583551313967,19.402287343415576,0.39524269104003906,-1.1522177536978688,-0.7195864677429178,-2.4554329606946546,1.016260025208819,-1.5875097142187862,0.1483367787329506,-0.5483989715576207,54.01071064334092,27.28170298875672,0.8679232464758676,10,-0.004940986633304334,1.057271003723141,1.2536568641662562,-0.7410783767700231,3.1569919586181605,1,0.13461959240934407,-2.076915081592265,22.583120346069336,-1.0468826816990449,22.81038475036621,-2.4042762914711644,22.26692771911621,0.13461959240934407
982,2003-10-08,22.84496879577637,22.96354103088379,22.57324028015137,22.61770439147949,1290177.0,0.013812750245320027,-1.4687530161181683,-2.090899519180283,34.26150358720295,22.520936070052105,-0.4001618360801942,0.5424660046102936,0.8985673581706912,-1.080721339894506,19.179346379067706,0.42982482910155895,-1.1560188233339481,-0.32706232070922425,-1.9728437960522918,1.3187191546338433,-1.1499530583807562,0.4958284169623077,-0.8412728118896524,83.21679454436543,55.60719154319118,0.8228907376715333,10,-0.31619358062744496,0.7460184097290004,0.9424042701721156,-1.0523309707641637,2.697525024414059,2,0.1072664446530418,-3.9999034865484377,22.53371620178223,-2.076915081592265,22.583120346069336,-1.0468826816990449,22.81038475036621,0.1072664446530418
983,2003-10-09,23.04752922058105,23.07223320007324,22.667110443115234,22.94872093200684,1757537.0,0.008866741146178692,4.466644360941173,0.4347723915670291,39.13040842884252,25.430041548598922,-0.574017497509189,0.2487677641924826,0.6929964200916139,-1.2379342403484586,19.03752468747371,0.40512275695800426,-1.1460250071500866,-0.05854587554932067,-1.6055101393577544,1.488418388259113,-0.8320280074535376,0.7149362563548962,-1.0054394348144484,96.75306280537177,65.09059499406891,0.7734821319042164,10,-0.5187540054321254,0.54345798492432,0.7398438453674352,-1.254891395568844,2.692584991455078,3,0.11682749008299975,-1.4687530161181683,22.84496879577637,-3.9999034865484377,22.53371620178223,-2.076915081592265,22.583120346069336,0.11682749008299975
984,2003-10-10,22.92401695251465,23.210567474365234,22.8252067565918,23.210567474365234,2033623.0,-0.005359024253068667,1.6896528771590926,-2.900065631997738,46.285718382706094,29.061066147439515,-0.4428608634361346,0.27879048893513314,0.8158233421463628,-1.0686223236426677,19.079963940480294,0.38536071777343395,-1.1368597073258897,-0.11363191604614187,-1.5572397661082853,1.3299759340160016,-0.8354358410772136,0.6081720089849298,-0.8201185618896467,59.44056132848482,24.517627473870284,0.7218039250310717,10,-0.32607460021972656,0.6669702529907227,1.0745635032653809,-1.1190271377563477,2.32204437255859,4,0.127155177972619,4.466644360941173,23.04752922058105,-1.4687530161181683,22.84496879577637,-3.9999034865484377,22.53371620178223,0.127155177972619
985,2003-10-13,23.24021148681641,23.33407974243164,22.94872093200684,23.12163734436035,1336836.0,0.013793155665376311,1.5161306391855056,-0.41379838253404244,52.86104330473636,33.55601305120604,-0.7063111664854809,-0.1198122701603559,0.5057890363859663,-1.3362402560791047,18.647910771488206,0.4100627899169922,-1.0094963410496334,0.2509797096252484,-1.0884740137738795,1.5904334330243763,-0.41874715207431734,0.9207065713248141,-1.0477795694921888,88.62296074882202,49.7979698113853,0.6697268616995641,10,-0.5558099746704137,0.28901958465575817,0.9806923866271937,-1.2499523162841832,2.005849838256829,0,0.10863088740803528,1.6896528771590926,22.92401695251465,4.466644360941173,23.04752922058105,-1.4687530161181683,22.84496879577637,0.10863088740803528
986,2003-10-14,23.10187530517578,23.3785457611084,23.052471160888672,23.3785457611084,1645055.0,-0.005952449344925448,1.357133501085795,-2.3333118857270843,48.69684165149868,36.88843657061977,-0.4391124206966275,-0.07972824378488852,0.6381337549917383,-1.151216448558035,18.25859219888934,0.32607460021972656,-0.8909945316526944,0.1724238395690918,-1.0198181646533726,1.3646658437915562,-0.4236971625421404,0.768544841680324,-0.795278605340819,65.64403664509757,24.825149708576063,0.596121002111232,10,-0.28407859802246094,0.4273557662963867,1.1190285682678223,-0.6620292663574219,1.8477554321289098,1,0.1131309385143835,1.5161306391855056,23.24021148681641,1.6896528771590926,22.92401695251465,4.466644360941173,23.04752922058105,0.1131309385143835
987,2003-10-15,23.60580825805664,23.68979835510254,23.131519317626953,23.131519317626953,1514694.0,0.021813508480324817,-1.3541726989029372,-1.7142738961083728,66.61806185548448,42.03601825551008,-0.8106567904412678,-0.6537558598307953,0.1356935578152445,-1.6016653791123048,18.361476591249986,0.5879230499267578,-0.7512389967587296,0.6995772361755357,-0.41465350224941844,1.8138079746004898,0.1424618669630604,1.256692605388011,-1.170577670868866,91.78731888179968,45.14862394035791,0.5571153692124771,10,-0.6052122116088867,-0.2667875289916992,0.6793222427368164,-1.1659622192382812,1.2203102111816406,2,0.08832147916952504,1.357133501085795,23.10187530517578,1.5161306391855056,23.24021148681641,1.6896528771590926,22.92401695251465,0.08832147916952504
988,2003-10-16,23.27973556518555,23.541582107543945,23.180923461914066,23.39830780029297,1378119.0,-0.013813239915638209,-1.281231526499323,-0.2499999999999925,59.69947264521778,45.121687027873435,-0.364097576658299,-0.4159350077995221,0.4641196564124357,-1.2232251151806288,18.94486853166165,0.4248847961425746,-0.5563774517091851,0.4159929275512724,-0.5577874001253811,1.3897732552279258,-0.07089723628705258,0.9028830913895973,-0.6688654904897078,52.57150420807663,2.8439566175644586,0.4868901638383259,10,-0.18280029296875355,0.05928516387939098,1.135083675384518,-0.839889526367191,1.6945972442626882,3,0.09719862361275244,-1.3541726989029372,23.60580825805664,1.357133501085795,23.10187530517578,1.5161306391855056,23.24021148681641,0.09719862361275244
989,2003-10-17,23.11669731140137,23.44277191162109,22.80050468444824,23.41806983947754,1235600.0,-0.007003440968118224,2.661972290493147,2.541678731139254,59.455794032895675,48.54936990104055,-0.17102455239283643,-0.33464646416718935,0.6271874886299607,-1.0084723690813604,19.50461082151138,0.6422672271728516,-0.3908607744020216,0.29396104812622426,-0.5499682192114541,1.1378903154639026,-0.12800358554261493,0.7159256817950634,-0.35477727744859067,35.555479296337786,-17.59587102236079,0.4219646336688397,10,-0.017292022705081678,0.22232341766357067,1.2956519126892054,-0.6768512725830114,2.0799598693847585,4,0.11348580055771484,-1.281231526499323,23.27973556518555,-1.3541726989029372,23.60580825805664,1.357133501085795,23.10187530517578,0.11348580055771484
990,2003-10-20,23.136459350585934,23.34396171569824,22.84496879577637,22.97836303710937,1482181.0,0.0008548816000120141,-1.3488386708685056,-0.524587673885808,67.95070538155329,52.77328325223754,-0.11626787366354563,-0.377252365940155,0.6121448837638006,-0.9880284217652147,19.31214645213955,0.4989929199218679,-0.22469114247144617,0.315946292877193,-0.5242359107531591,1.1561284965075451,-0.10414480893798483,0.7360373946923708,0.5533390045166051,37.77769675235805,-21.184140040417212,0.42009110181517656,10,-0.004940032958980822,0.20256137847900746,1.2450118064880407,-0.6966133117675746,1.9860897064209055,0,0.0911808476189282,2.661972290493147,23.11669731140137,-1.281231526499323,23.27973556518555,-1.3541726989029372,23.60580825805664,0.0911808476189282
991,2003-10-21,23.502058029174805,24.06033706665039,23.482295989990234,23.78366851806641,2886644.0,0.01580184215090852,-2.599992872712586,-1.7812590483544284,69.23076483770537,56.658756724515584,-0.3688506954953006,-0.7440326545241334,0.2495589362672419,-1.3126225002873042,18.88843229273479,0.9238777160644567,-0.12017849014134896,0.65807752609253,-0.2318090546604168,1.5479641068454768,0.21313423571605483,1.1030208164690052,-0.657089233398434,55.68624482411464,-7.699720498288897,0.44494329037647373,10,-0.1383342742919922,-0.27913951873779297,0.8794131278991699,-1.0424489974975586,1.8428153991699254,1,0.07420640752965024,-1.3488386708685056,23.136459350585934,2.661972290493147,23.11669731140137,-1.281231526499323,23.27973556518555,0.07420640752965024
992,2003-10-22,23.3686637878418,23.872596740722656,23.324199676513672,23.78860855102539,2911670.0,-0.005675853628112626,-1.1553396602647716,1.491225574858582,66.08946729528543,59.6542077096759,-0.1713806486000813,-0.6292832634143402,0.3822481364880268,-1.13803084449831,18.31679402922883,0.5483970642089844,0.025865947971293934,0.5160373687744162,-0.3914258417624126,1.423500579311245,0.062305763506000034,0.9697689740428324,-0.5236949920654297,45.097991718583664,-22.077255749093617,0.45373160526841516,10,0.06175708770751598,-0.1457452774047887,1.0313344001769984,-0.6447372436523473,2.371450424194329,2,0.06765328834442963,-2.599992872712586,23.502058029174805,-1.3488386708685056,23.136459350585934,2.661972290493147,23.11669731140137,0.06765328834442963
993,2003-10-23,23.492176055908203,23.68979835510254,22.889434814453125,23.22044944763184,1699974.0,0.005285379993813066,1.3999942805667958,-0.6470532129426055,61.34867846654503,61.32786994121356,-0.251650521160645,-0.7093994870331954,0.2586551707823226,-1.219209236007039,16.467869915814717,0.8003635406494141,0.17798733988706772,0.5889093399047844,-0.3435452251386728,1.5213639049482417,0.12268205738305582,1.055136622426513,-0.6228998947143509,54.901856884400935,-10.70725973941233,0.46622728252172924,10,-0.06175518035888672,-0.3112525939941406,0.9399352073669434,-0.49158000946045277,1.9021015167236364,3,0.0567824117338247,-1.1553396602647716,23.3686637878418,-2.599992872712586,23.502058029174805,-1.3488386708685056,23.136459350585934,0.0567824117338247
994,2003-10-24,23.50699806213379,23.5662841796875,23.22538948059082,23.25503158569336,916097.0,0.000630933728331895,-1.1904831939210099,0.9272793637646387,66.54868417636163,62.8487189269497,-0.19565533261516066,-0.6862535489769499,0.2405782829325993,-1.204197583419102,14.421618337308464,0.3408946990966797,0.3011357550142293,0.5572904586791978,-0.39920148134171995,1.5137823987001156,0.07904448866873892,1.0355364286896567,-0.6175632476806641,54.471494955296684,-11.185391337874371,0.47824597001045976,10,-0.07657718658447266,-0.3384256362915039,0.8460650444030762,-0.49652099609375,2.3072242736816406,4,0.06242118808347974,1.3999942805667958,23.492176055908203,-1.1553396602647716,23.3686637878418,-2.599992872712586,23.502058029174805,0.06242118808347974
995,2003-10-27,23.813310623168945,23.936824798583984,23.447711944580078,23.472415924072266,1387669.0,0.013030696655758067,-1.506326020984113,1.3529367236171774,70.98864464005493,65.32558592567817,-0.46055712363207135,-0.9313671487523152,-0.06708957651883196,-1.4736225993863528,13.24784857020645,0.48911285400390625,0.39944804942588163,0.7944356918334954,-0.20299884835743853,1.7918702320244293,0.2957184217380302,1.2931529619289606,-0.9238758087158203,78.90289791330694,11.28652448871263,0.4987172700954668,10,-0.3828897476196289,-0.7904834747314453,0.5397524833679199,-0.8028335571289062,2.025613784790039,0,0.058091316218387146,-1.1904831939210099,23.50699806213379,1.3999942805667958,23.492176055908203,-1.1553396602647716,23.3686637878418,0.058091316218387146
996,2003-10-28,24.12456321716309,24.17890930175781,23.719440460205078,23.719440460205078,1560851.0,0.013070530129956515,-1.268294405393554,1.188410256984126,70.98864464005496,65.81120623507489,-0.6833467896351841,-1.132183025224922,-0.39044311950478416,-1.7451721531822102,11.749249401252301,0.4594688415527308,0.48276459957446605,0.9987259864807179,0.009186403102116714,1.988265569859319,0.5039561947914173,1.4934957781700184,-1.2117103576660178,95.78540830937136,28.89723247833423,0.49476979168930113,10,-0.6348562240600657,-1.0424499511718786,-0.1679773330688512,-1.1140861511230504,2.2084140777587855,1,0.04136803766601438,-1.506326020984113,23.813310623168945,-1.1904831939210099,23.50699806213379,1.3999942805667958,23.492176055908203,0.04136803766601438
997,2003-10-29,24.21349334716797,24.37652969360352,23.96152687072754,24.208553314208984,1607876.0,0.0036862897456153565,1.5074735228699847,0.012193916224499777,69.86532675858075,66.94074558100411,-0.7565734815458285,-1.1214082650529207,-0.4854343651026838,-1.789061437653448,10.285666958900253,0.4150028228759801,0.5221344962798398,0.987857627868653,-0.018429257280651257,1.9941445130179574,0.4847141852940027,1.4910010704433034,-1.2499982299804664,89.03658746181036,24.855137748009824,0.5031434425746514,10,-0.6249761581420898,-1.0325698852539062,-0.41500377655029297,-0.9683418273925781,2.020671844482422,2,0.04672519016381793,-1.268294405393554,24.12456321716309,-1.506326020984113,23.813310623168945,-1.1904831939210099,23.50699806213379,0.04672519016381793
998,2003-10-30,24.41605567932129,24.7273063659668,24.1196231842041,24.317243576049805,2304151.0,0.0083656797988223,-1.459992433192049,20.0023166023166,74.75409130550909,68.64055638907227,-0.8727799828027898,-1.2171098292726406,-0.6897584088635469,-1.9454210705343868,9.566173031291578,0.6076831817626989,0.6017314831929959,1.0829635620117202,0.049120017455440035,2.1168071065680003,0.5660417897335819,1.5998853342898585,-1.3677784875488257,79.2764373530833,13.896511370147039,0.5169217722781398,10,-0.6299180984497035,-1.059743881225586,-0.6175661087036133,-1.1214990615844727,1.892217636108402,3,0.05422901020971316,1.5074735228699847,24.21349334716797,-1.268294405393554,24.12456321716309,-1.506326020984113,23.813310623168945,0.05422901020971316
999,2003-10-31,24.87552261352539,24.99903678894043,24.25795745849609,24.60379409790039,2595333.0,0.018818229292999034,1.857135503606923,2.7499517430413465,75.89981476267755,69.52379076475276,-1.180681711306928,-1.5957437059495092,-1.1518959456406321,-2.3567277641639777,9.603668422087067,0.7410793304443395,0.5841997665175747,1.43917360305786,0.22785997258927182,2.650487233526448,0.8335167878235659,2.044830418292154,-1.6929230878173804,92.03814882072832,28.37563474493605,0.6056568152342936,10,-0.9312868118286133,-1.383345603942871,-1.2697134017944336,-1.5809659957885742,1.3339405059814489,4,0.020854032583194515,-1.459992433192049,24.41605567932129,1.5074735228699847,24.21349334716797,-1.268294405393554,24.12456321716309,0.020854032583194515
1000,2003-11-03,25.443683624267575,25.517791748046875,24.82611846923828,24.94963073730469,2745234.0,0.022840163785474044,1.1538424988269673,1.8181856469002433,82.64464304136195,71.01422167627015,-1.5501611341484747,-2.0433752536632,-1.715862027625537,-2.8782211333744137,9.86998994074938,0.6916732788085938,0.6365558245004301,1.8643064498901332,0.42341232955809716,3.305200570222169,1.143859389724117,2.5847535100561494,-2.0794403722363235,95.8791074758126,31.126054374112712,0.7204470601660173,11,-1.2400703430175746,-1.6921291351318324,-1.9379196166992152,-2.149127006530758,0.6175651550293004,0,0.014563092240089226,1.857135503606923,24.87552261352539,-1.459992433192049,24.41605567932129,1.5074735228699847,24.21349334716797,0.014563092240089226
1001,2003-11-04,25.567195892333984,25.69070816040039,25.32016944885254,25.443683624267575,2416556.0,0.004854339092182691,1.000010295056314,0.2499980696918564,80.58552974404502,72.62489528168787,-1.5085692442330476,-2.032164603130333,-1.8217122554979177,-2.9556881452530632,10.230148214144576,0.37053871154785156,0.7155193208640931,1.8361447334289558,0.2295955189725234,3.442693947885388,1.0328701262007414,2.63941934065717,-1.9445268207808581,92.85718225127373,30.221567039420293,0.8032746072282154,11,-1.2771244049072266,-1.7291831970214844,-2.061431884765625,-2.161478042602539,0.5681610107421875,1,0.010628013989851581,1.1538424988269673,25.443683624267575,1.857135503606923,24.87552261352539,-1.459992433192049,24.41605567932129,0.010628013989851581
1002,2003-11-05,25.295467376708984,25.567195892333984,25.22135925292969,25.443683624267575,1595594.0,-0.01062801398985147,-1.3333247542080928,-1.2000123540675134,81.97489507341236,74.91669712689536,-1.0446352632116493,-1.6521441852367538,-1.532407389641424,-2.639105879208522,10.661479316894368,0.3458366394042933,0.7693451580552662,1.4418912887573256,-0.25154873434468783,3.135331311859339,0.5951712772063189,2.2886113003083324,-1.3832728327172426,74.84281310815454,10.482476852974884,0.846720011551007,11,-0.8374185562133789,-1.4327516555786133,-1.9095120429992676,-1.7859983444213867,0.8645915985107457,2,0.04101564532340629,1.000010295056314,25.567195892333984,1.1538424988269673,25.443683624267575,1.857135503606923,24.87552261352539,0.04101564532340629
1003,2003-11-06,25.74011421203613,25.987140655517575,25.12254905700684,25.32016944885254,2348985.0,0.017578122938205043,-1.1212142482779286,-2.833324754208105,88.20143892884684,77.32255876606038,-1.270483557131346,-1.9865793617344067,-1.9598417548171163,-3.039250099692186,11.536111877432505,0.8645915985107351,0.808717327400533,1.7519088745117166,-0.09306008119192555,3.596877830215359,0.8294243966598955,2.6743933523635377,-1.5789277617471775,85.71426995665075,16.9787182580595,0.9224844778518207,11,-1.0226879119873011,-1.6180200576782227,-2.360334396362301,-2.2306451797485316,0.7657814025878942,3,0.01919381458623226,-1.3333247542080928,25.295467376708984,1.000010295056314,25.567195892333984,1.1538424988269673,25.443683624267575,0.01919381458623226
1004,2003-11-07,25.838924407958984,26.18476104736328,25.74011421203613,25.987140655517575,2252355.0,0.0038387629172464965,-1.5714269956650424,-0.35294224515378336,88.4669474260347,79.26459240894702,-1.1216803534584976,-1.9561056578555949,-2.051403980711065,-3.0972644867028762,12.849600281286062,0.444646835327152,0.8833139432239463,1.7049736976623535,-0.2436508920831244,3.6535982874078314,0.7306614027896146,2.6792859925350925,-1.3855852848334536,74.54542902066487,1.8156811228295169,0.9743122948727388,11,-0.8868236541748047,-1.5908470153808594,-2.575246810913086,-2.3096933364868164,0.3458366394042969,4,0.018164413505003862,-1.1212142482779286,25.74011421203613,-1.3333247542080928,25.295467376708984,1.000010295056314,25.567195892333984,0.018164413505003862
1005,2003-11-10,25.76481628417969,26.16005897521973,25.66600608825684,25.88833045959473,1534243.0,-0.0028680808306581485,-2.0769212494134837,0.8333376228959894,85.12269021409298,80.83504191717346,-0.8287965362296568,-1.7741230384075415,-1.9806344725093048,-2.969439980949115,14.448036818897497,0.4940528869628906,0.9866128992261061,1.5046353340148961,-0.5255928492824111,3.5348635173122034,0.4895212423662443,2.519749425663548,-0.9998212146913659,60.4650703441343,-13.824867358998112,1.0151140916486532,11,-0.6916723251342809,-1.420399665832523,-2.5567197799682653,-2.235585212707523,0.39524269104003906,0,0.017257908242884534,-1.5714269956650424,25.838924407958984,-1.1212142482779286,25.74011421203613,-1.3333247542080928,25.295467376708984,0.017257908242884534
1006,2003-11-11,25.715412139892575,25.78951835632324,25.46838569641113,25.74011421203613,792331.0,-0.001917504232989753,4.200092656937688,0.19999382306159952,87.40159969650016,82.7835166880534,-0.592284116441359,-1.600962175274006,-1.9297966500281767,-2.85777839092966,16.058001085905126,0.3211326599121094,1.0872386987074059,1.3245543479919384,-0.7280779989806625,3.3771866949645393,0.29823817450563794,2.350870521478239,-0.6948591943867584,55.81400777511376,-21.25275628980001,1.0263161734862996,11,-0.5632200241088832,-1.3685255050659144,-2.5987148284912074,-2.1861810684204066,0.19762039184570668,1,0.013448613521064301,-2.0769212494134837,25.76481628417969,-1.5714269956650424,25.838924407958984,-1.1212142482779286,25.74011421203613,0.013448613521064301
1007,2003-11-12,25.69070816040039,25.86362648010254,25.567195892333984,25.69070816040039,1193268.0,-0.0009606682310900894,-1.4000092655506826,-0.0,86.17885158141077,84.05293449648693,-0.37548750790944396,-1.4883632531938638,-1.8992975681017867,-2.7681986425653164,17.444405028517913,0.2964305877685547,1.1559624406664142,1.1956053733825698,-0.9004631621076307,3.2916739088727702,0.14757110563747133,2.2436396411276682,-0.4605977565602295,53.48829692676473,-25.292358234988882,1.0480342677451,11,-0.4693489074707031,-1.3117074966430664,-2.630826950073242,-2.0997209548950195,-0.07410621643066051,2,0.017307765122689833,4.200092656937688,25.715412139892575,-2.0769212494134837,25.76481628417969,-1.5714269956650424,25.838924407958984,0.017307765122689833
1008,2003-11-13,25.54249382019043,26.08595085144043,25.517791748046875,26.03654670715332,2194440.0,-0.005769180798154028,-1.0909071765498652,-100.0,82.08725008178267,84.74042730972081,-0.05664074881473269,-1.224729426298925,-1.760906821901532,-2.553497378750677,18.99996339959714,0.5681591033935547,1.2090066964832396,0.9342531204223619,-1.1296240407237974,2.998130281568521,-0.09768546015071777,1.9661917009954415,-0.14054630051610673,10.344873491361966,-68.55669258231953,1.0319385805730792,11,-0.03705406188964844,-1.1165580749511719,-2.4826126098632812,-1.9515066146850586,0.17291831970214488,3,0.02417795064870054,-1.4000092655506826,25.69070816040039,4.200092656937688,25.715412139892575,-2.0769212494134837,25.76481628417969,0.02417795064870054
1009,2003-11-14,25.74011421203613,25.86362648010254,25.49308776855469,25.54249382019043,2150821.0,0.007736926285932588,-1.4999871313121274,-0.3999984557534693,81.45163198539436,84.60787052572442,-0.1326733705428289,-1.2814325053766389,-1.9718315714017756,-2.6866721049393796,20.774066861733715,0.370538711547848,1.2778317103924444,1.0007026672363253,-0.9964198735626617,2.9978252080353123,0.0021413968368335645,1.999263937635817,0.444646835327152,39.285674891626456,-37.97923807247972,0.9985612703994928,11,-0.08645915985107067,-1.2474813461303675,-2.680233001708981,-2.149127006530758,-0.2470264434814382,4,0.0297505052339595,-1.0909071765498652,25.54249382019043,-1.4000092655506826,25.69070816040039,4.200092656937688,25.715412139892575,0.0297505052339595
1010,2003-11-17,25.24606132507324,25.591899871826172,25.12254905700684,25.46838569641113,1926610.0,-0.01919388868647176,-1.0000081276364474,-1.125007238683545,67.27549333117085,83.12897759096062,0.3692269356687028,-0.654802055576063,-1.4978946302916682,-2.1347309407050723,22.304882753925252,0.6175651550292898,1.3089806715002155,0.4011696815490673,-1.4575273630707741,2.2598667261689087,-0.5281788407608516,1.3305182038589862,0.9248662567138695,12.820431597702736,-59.53640348187321,0.9293485223099205,11,0.40759372711181996,-0.7534284591674769,-2.151596546173092,-1.6550741195678675,0.34583854675293324,0,0.03718202654280045,-1.4999871313121274,25.74011421203613,-1.0909071765498652,25.54249382019043,-1.4000092655506826,25.69070816040039,0.03718202654280045
1011,2003-11-18,25.24606132507324,25.46838569641113,25.12254905700684,25.46838569641113,1716067.0,0.0,2.1110996722773505,1.0,66.35366816640916,81.3932857124047,0.35635839058566177,-0.5454099983101308,-1.5087096995898222,-2.0697074062024328,23.153636190485344,0.34583663940428977,1.3026101772017746,0.3139695167541454,-1.4401679960235008,2.0681070295317916,-0.5630992396346777,1.1910382731429685,0.8829311157226591,12.820431597702736,-55.05429639053088,0.8770687563888232,11,0.40759372711181996,-0.7534284591674769,-2.1392450332641566,-1.6550741195678675,0.3952426910400426,1,0.03620357402993202,-1.0000081276364474,25.24606132507324,-1.4999871313121274,25.74011421203613,-1.0909071765498652,25.54249382019043,0.03620357402993202
1012,2003-11-19,24.94963073730469,25.22135925292969,24.6630802154541,24.97433280944824,3225169.0,-0.01174165680545769,1.1523805321773375,0.11110825140265503,58.20667489249809,78.0605341528104,0.6689168101412513,-0.13119064999304442,-1.221824273661607,-1.7108945986667585,24.024519796817493,0.5829811096191371,1.202361473509761,-0.061509418487545986,-1.654042658942874,1.531023821967782,-0.8577760387152082,0.7347572017401163,1.1391039681396435,20.138901921463425,-44.38124620714012,0.7962666202276631,11,0.47428989410400035,-0.45699787139892933,-1.776116847991947,-1.35864353179932,0.6916732788085902,2,0.03861386986353721,2.1110996722773505,25.24606132507324,-1.0000081276364474,25.24606132507324,-1.4999871313121274,25.74011421203613,0.03861386986353721
1013,2003-11-20,24.82611846923828,25.171953201293945,24.55438995361328,25.171953201293945,2034447.0,-0.004950464773081142,2.571435662403415,14.000231642348247,49.152560117781775,73.69226889633786,0.7254311623036251,0.10264385262289366,-1.1061444996486678,-1.5237439601147926,25.482030527359772,0.6175632476806641,1.1083294774634993,-0.2517188072204597,-1.679619809902853,1.1761821954619336,-0.9656693085616546,0.46223169412073517,1.1770769668066379,20.7547307249092,-38.62046113092228,0.7139505013411963,11,0.5311059951782227,-0.33348560333251953,-1.6563100814819336,-1.2351312637329102,0.815185546875,3,0.03184080007154266,1.1523805321773375,24.94963073730469,2.1110996722773505,25.24606132507324,-1.0000081276364474,25.24606132507324,0.03184080007154266
1014,2003-11-21,24.97433280944824,25.14725112915039,24.70260429382324,24.85082054138184,1584116.0,0.005970097193953583,-1.1176443871155088,-0.3571424631997897,40.594017018875775,68.74463854131373,0.4935825029029992,0.07377757053466993,-1.2582414675423905,-1.6090208053062476,27.01830694887143,0.444646835327152,1.0306929043036952,-0.17687120437622283,-1.4012124728775,1.0474700641250543,-0.7890418386268614,0.4352994298744157,0.9129581880021505,40.476032899840455,-13.691698526531141,0.6121706342506392,11,0.34583759307861683,-0.4816999435424769,-1.7563548088073695,-1.3833456039428675,0.6669712066650426,4,0.029673638775405964,2.571435662403415,24.82611846923828,1.1523805321773375,24.94963073730469,2.1110996722773505,25.24606132507324,0.029673638775405964
1015,2003-11-24,25.19665718078613,25.34487342834473,24.92492866516113,25.09784698486328,1580873.0,0.008902114544328432,1.1249969838964176,0.8000030885169115,42.857142857142755,63.7952544480518,0.20360001239042091,-0.04173598730231376,-1.4792374846841128,-1.7820164585852574,28.31724529300994,0.41994476318360086,0.8819820998250592,-0.023714160919194427,-1.073699594807259,1.02627127296887,-0.5487068778632249,0.5012785560248361,0.5840017331572902,70.27026463020417,20.129145248254815,0.5249927169440317,11,0.12351322174072621,-0.681792259216305,-1.977444171905514,-1.6056699752807582,0.41994476318360086,0,0.01176467916524282,-1.1176443871155088,24.97433280944824,2.571435662403415,24.82611846923828,1.1523805321773375,24.94963073730469,0.01176467916524282
1016,2003-11-25,25.12254905700684,25.443683624267575,25.12254905700684,25.27076530456543,1529777.0,-0.0029411887159301875,-3.333324754208173,-1.500009651578051,46.39174765357535,59.374465122736744,0.20648011106316488,0.11696932734213306,-1.407501622821254,-1.6630062735410007,29.318883613723905,0.3211345672607351,0.7098926135715793,-0.14772157669067099,-1.0648916717784296,0.7694485183970876,-0.6063066242345521,0.3108634708532101,0.5600083401101692,63.888805480369385,16.175307568759223,0.45858504754387963,11,0.19762134552001598,-0.5854511260986364,-1.8872790336608922,-1.5315618515014684,0.5187549591064418,1,0.01868245191816742,1.1249969838964176,25.19665718078613,-1.1176443871155088,24.97433280944824,2.571435662403415,24.82611846923828,0.01868245191816742
1017,2003-11-26,25.34487342834473,25.46838569641113,25.04844093322754,25.09784698486328,1470310.0,0.008849594475202505,-1.428559610410361,-1.6666623771040945,40.90910686208456,54.79911587610362,-0.07829324987170239,-0.017127082717021125,-1.622337206423751,-1.8354456112179598,29.977024143764446,0.4199447631835902,0.5665370345736171,0.01803379058838317,-0.7525423397433393,0.7886099209201056,-0.36725427457747983,0.4033218557542462,0.24743057329197882,86.4865598073451,41.779663108856326,0.3852880651658619,11,-0.13586521148681996,-0.807775497436527,-2.051552295684818,-1.753886222839359,0.29643058776855113,2,0.011695879587113378,-3.333324754208173,25.12254905700684,1.1249969838964176,25.19665718078613,-1.1176443871155088,24.97433280944824,0.011695879587113378
1018,2003-11-27,25.74011421203613,25.81422233581543,25.41897964477539,25.443683624267575,2784443.0,0.015594506116151097,-1.2857064069403015,1.1999953672604122,48.00000308850011,51.08226822089315,-0.4945620813711038,-0.32473606447557657,-2.0072533285410152,-2.1772077388841424,30.33906033562492,0.4693489074706996,0.4233253955760752,0.3470716476440394,-0.3137257773105624,1.0078690725986412,0.01667293516673851,0.6774703601213403,-1.185724258422848,93.33331045558714,50.23616494401067,0.3303987124773002,11,-0.5558080673217738,-1.2030162811279261,-2.413444519042965,-2.149127006530758,0.1235122680664098,3,-0.0038387629172462745,-1.428559610410361,25.34487342834473,-3.333324754208173,25.12254905700684,1.1249969838964176,25.19665718078613,-0.0038387629172462745
1019,2003-11-28,25.39427757263184,25.91303253173828,25.39427757263184,25.838924407958984,6115814.0,-0.013435707260482044,-1.3333347631937003,-1.5000032171926656,43.24324512326517,48.412018420014746,-0.22679083843908288,0.06530530141701973,-1.6486862546540912,-1.7844881441584342,30.39240813284782,0.5187549591064418,0.2749449254887004,-0.02470273971557191,-0.6390611410702931,0.5896556616391493,-0.3318819403929325,0.2824764609617887,-0.8146909713745139,47.49995656798324,6.327108424462274,0.30717920067736126,11,-0.16056632995605824,-0.6892023086547887,-2.08860540390015,-1.8032903671264684,0.37053871154785156,4,0.009727642094755629,-1.2857064069403015,25.74011421203613,-1.428559610410361,25.34487342834473,-3.333324754208173,25.12254905700684,0.009727642094755629
1020,2003-12-01,25.81422233581543,25.86362648010254,25.443683624267575,25.54249382019043,2623059.0,0.01653698405014592,1.2666728437004742,-0.6111108728010584,51.58729818287228,46.771310644066205,-0.6232029109131858,-0.3430443604779754,-2.0263896268849457,-2.164887205023014,29.798816311158312,0.4693489074706996,0.15092587910654132,0.3767150878906236,-0.26262062359424476,1.016050799375492,0.05704723214818941,0.6963829436330577,-1.1812978973388653,88.57146008669851,47.216127852810224,0.3196678557424335,12,-0.5805110931396484,-0.99798583984375,-2.514725685119629,-2.2232351303100586,-0.39524269104003906,0,-0.006698567845766057,-1.3333347631937003,25.39427757263184,-1.2857064069403015,25.74011421203613,-1.428559610410361,25.34487342834473,-0.006698567845766057
1021,2003-12-02,25.838924407958984,26.16005897521973,25.66600608825684,25.81422233581543,2604144.0,0.0009569171529635323,-2.0769212494135516,0.09090717654986523,52.38096405328892,46.124009439709624,-0.6201821466475366,-0.3650623733618694,-2.002914219658635,-2.1507606313975067,29.14872725177039,0.4940528869628906,0.012897838285084617,0.3878307342529297,-0.27425337464711674,1.0499148431529761,0.05678867980290647,0.7188727887029529,-1.1547956457519497,71.11106916857673,29.997898108586156,0.3310420544500235,12,-0.48169994354248047,-0.8868236541748047,-2.612300395965576,-2.2479372024536133,-0.4693489074707031,1,-0.00860416867510061,1.2666728437004742,25.81422233581543,-1.3333347631937003,25.39427757263184,-1.2857064069403015,25.74011421203613,-0.00860416867510061
1022,2003-12-03,26.332977294921875,26.45648956298828,25.88833045959473,25.987140655517575,2947160.0,0.01912048965980606,-1.0909071765498795,14.000308856459105,61.4285737922181,47.48801095909144,-1.0028296129834828,-0.8194140661227749,-2.447311327153667,-2.6040588349906493,28.862720767100118,0.6175651550292969,-0.029685991872071327,0.8300081253051772,0.06472650118755396,1.5952897494228004,0.44736731324636736,1.212648937363987,-1.560292719934079,88.3721640136109,41.57556378127149,0.3826408120588112,12,-0.7534303665161133,-1.1239690780639648,-3.047067165374756,-2.741990089416504,-1.1363201141357457,2,-0.026266429012642534,-2.0769212494135516,25.838924407958984,1.2666728437004742,25.81422233581543,-1.3333347631937003,25.39427757263184,-0.026266429012642534
1023,2003-12-04,26.23416519165039,26.43178749084473,26.20946311950684,26.382381439208984,1757126.0,-0.003752409086326125,-1.2500144773671304,-0.42857300433492096,57.352920303740106,49.35011132407637,-0.7635802852759355,-0.7185305631512975,-2.2758734030413734,-2.4586575613589545,28.086080845344817,0.22232437133789062,-0.06813966565142238,0.7064934730529799,-0.12043124992313992,1.5334181960290998,0.2930311115649218,1.119955834541038,-1.3267762176225553,79.0696797478923,30.02907723797051,0.41346236148805954,12,-0.5434560775756836,-0.9461088180541992,-2.84944486618042,-2.6431779861450195,-1.2845344543456996,3,-0.022598819943613124,-1.0909071765498795,26.332977294921875,-2.0769212494135516,25.838924407958984,1.2666728437004742,25.81422233581543,-0.022598819943613124
1024,2003-12-05,26.30827331542969,26.382381439208984,25.962438583374023,26.23416519165039,1670935.0,0.0028248706691413883,2.7777491806935366,-0.500000000000024,68.06721762155956,52.15123074234491,-0.7024389614300866,-0.7965108829868051,-2.278182611308136,-2.4875603098213013,26.80594818671468,0.41994285583496094,-0.04816627648118299,0.7571341514587431,-0.13133200872063355,1.6456003116381197,0.31290107136905476,1.2013672315484314,-1.2769562942850214,85.36578016655345,30.432275514074476,0.44423308008968765,12,-0.5558080673217809,-0.9510498046875036,-2.7370486259460485,-2.71728610992432,-1.5068588256836009,4,-0.016901407021127746,-1.2500144773671304,26.23416519165039,-1.0909071765498795,26.332977294921875,-2.0769212494135516,25.838924407958984,-0.016901407021127746
1025,2003-12-08,26.20946311950684,26.35767936706543,26.03654670715332,26.03654670715332,990948.0,-0.003755860171366643,-2.7143109267797656,2.33329901683218,65.8536554744235,54.31366494466137,-0.4971325972595153,-0.6984929573128902,-2.102463161185913,-2.34358147245597,25.648254391734522,0.3211326599121094,0.02235903621447477,0.6360916137695334,-0.2960665541732723,1.568249781712339,0.17001252979812875,1.102170697740938,-1.06413229501468,68.74995475833744,8.138740012287762,0.4660790839714033,12,-0.45699787139892933,-0.7040233612060582,-2.491256713867191,-2.6184759140014684,-1.1610221862793004,0,-0.016965125660899694,2.7777491806935366,26.30827331542969,-1.2500144773671304,26.23416519165039,-1.0909071765498795,26.332977294921875,-0.016965125660899694
1026,2003-12-09,26.061248779296875,26.407085418701172,26.01184272766113,26.258869171142575,1589275.0,-0.005654993371445816,-1.6666623771039906,-1.1428665975423682,69.23077938362046,57.460517447054244,-0.2254714579996957,-0.5513067405430263,-1.863141638549589,-2.1527317146823925,24.96470087681172,0.3952426910400426,0.11337881398175753,0.4705854415893569,-0.4851984010779873,1.426369284256701,-0.007306479744315197,0.948477362923029,-0.8110252557250242,30.434840992483092,-33.83781401410721,0.4778919213336717,12,-0.1358652114868164,-0.5558090209960938,-2.083664894104004,-2.309694290161133,-0.17291831970214488,1,-0.02464460317924999,-2.7143109267797656,26.20946311950684,2.7777491806935366,26.30827331542969,-1.2500144773671304,26.23416519165039,-0.02464460317924999
1027,2003-12-10,26.135356903076172,26.258869171142575,25.91303253173828,26.08595085144043,1144652.0,0.002843613688925384,1.3333397677187206,-0.250004825789021,73.04347125482931,60.24312502109082,-0.1963006377585792,-0.6223005605500518,-1.850888854106639,-2.185076146624123,24.04502827136322,0.3458366394042933,0.1918910595211898,0.5224611282348626,-0.46333585838448244,1.5082581148542076,0.02956263492518829,1.0153596215445369,-0.7886320963510052,42.85730043349225,-25.808038611240327,0.4928984933096728,12,-0.20997333526611328,-0.6299171447753906,-2.071314811706543,-2.297344207763672,-0.1482162475585973,2,-0.02930059097443416,-1.6666623771039906,26.061248779296875,-2.7143109267797656,26.20946311950684,2.7777491806935366,26.30827331542969,-0.02930059097443416
1028,2003-12-11,26.16005897521973,26.258869171142575,26.01184272766113,26.135356903076172,1646409.0,0.0009451591663800496,1.2222355676427645,0.49998069721661054,71.81818309441975,63.41811812899689,-0.17340437642507212,-0.6307003086874658,-1.7887550898504436,-2.16831461389782,22.805665278861717,0.2470264434814453,0.27266858696392404,0.5162849426269567,-0.49848922110306404,1.5310591063569774,0.008897860761948095,1.0236720244919653,-0.7245529879935155,50.000000000000725,-21.312753015383805,0.5073870818650096,12,-0.20997238159180043,-0.6546192169189489,-1.9996767044067418,-2.32204627990723,0.14821434020996094,3,-0.03682720269653017,1.3333397677187206,26.135356903076172,-1.6666623771039906,26.061248779296875,-2.7143109267797656,26.20946311950684,-0.03682720269653017
1029,2003-12-12,26.505895614624023,26.678813934326172,26.20946311950684,26.332977294921875,2192382.0,0.013220025219816467,-1.235287705576999,7.000154428228473,73.04347125482934,65.80213735921433,-0.38551672825980887,-0.965738901241167,-2.0594667989471276,-2.4745944081605913,21.83418760701311,0.5187549591064418,0.3679489949424628,0.8238325119018555,-0.2615771852053008,1.9092422090090118,0.28112766334827555,1.3665373604554354,-0.9887109413368442,77.41936287329698,5.727931655743717,0.5427048485535786,12,-0.33348560333251953,-0.8892936706542969,-2.0861353874206543,-2.5196666717529297,0.44464683532714844,4,-0.05871391406448834,1.2222355676427645,26.16005897521973,1.3333397677187206,26.135356903076172,-1.6666623771039906,26.061248779296875,-0.05871391406448834
1030,2003-12-15,26.18476104736328,26.82702827453613,26.135356903076172,26.72821807861328,2600581.0,-0.012115590128694342,-1.1538493520069262,-3.142853991330149,67.19998814017572,67.44869559109065,-0.0070334012523076694,-0.6015134278065837,-1.658063467851207,-2.118603131579107,21.865509715504817,0.6916713714599574,0.4142379767999387,0.45576295852661275,-0.6314442134443929,1.5429701304976184,-0.08784062745888832,0.9993665445121138,-0.5514134479722017,29.729735369795833,-41.17451004415997,0.5436035859855025,12,0.17291831970214844,-0.4940519332885742,-1.584671974182129,-2.099721908569336,0.7410774230957031,0,-0.052830215067266706,-1.235287705576999,26.505895614624023,1.2222355676427645,26.16005897521973,1.3333397677187206,26.135356903076172,-0.052830215067266706
1031,2003-12-16,26.16005897521973,26.18476104736328,26.01184272766113,26.01184272766113,1727591.0,-0.000943375885648523,-1.3333247542079971,-0.27272854896676957,64.102553949713,67.74580449747897,0.07600482735752578,-0.5321074743766303,-1.5501320171770274,-2.060096292936681,21.755790203131927,0.172918319702152,0.509114675868453,0.3853610038757367,-0.6931768269988119,1.4638988347502853,-0.15390791156153938,0.9246299193130127,-0.38346969481124304,27.027089067753423,-40.1750006759967,0.539268915437275,12,0.20997142791747692,-0.4693498611450231,-1.451278686523441,-2.075019836425785,0.8398876190185511,1,-0.04249294862237041,-1.1538493520069262,26.18476104736328,-1.235287705576999,26.505895614624023,1.2222355676427645,26.16005897521973,-0.04249294862237041
1032,2003-12-17,25.91303253173828,26.18476104736328,25.64130401611328,26.18476104736328,3634697.0,-0.009442885572828685,3.0,-1.8333247542079731,53.153152526480106,67.27916363333897,0.28742323882827847,-0.22051039700719954,-1.2310647910997616,-1.7779128678992748,22.344816704575372,0.54345703125,0.5434991953256976,0.09016447067260813,-0.9169054489215718,1.097234390266788,-0.4133704891244818,0.5936994304696981,0.913995742797848,22.91667001790372,-39.28715468368305,0.5035349597970898,12,0.3211336135864258,-0.22232341766357422,-1.1634931564331055,-1.827993392944336,0.6669712066650391,2,-0.0009532682874262566,-1.3333247542079971,26.16005897521973,-1.1538493520069262,26.18476104736328,-1.235287705576999,26.505895614624023,-0.0009532682874262566
1033,2003-12-18,25.61660194396973,25.93773460388184,25.567195892333984,25.74011421203613,1977012.0,-0.011439440266417411,-2.3333161750828206,0.4545429020664608,54.12845596412811,65.7304123380688,0.5442765217612653,0.14564497084489147,-0.8710827721794594,-1.4641003955892948,23.131510779889485,0.3705387115478551,0.5684355575443547,-0.2457902908325167,-1.1443498884906482,0.6527693068256148,-0.6950700896615842,0.20348950799655086,1.1867118453979408,3.921636904536905,-57.65771894741001,0.4492797988290658,12,0.5805101394653285,0.07410717010497692,-0.8164219856262243,-1.5315628051757848,1.1363182067871094,3,0.01446478781058902,3.0,25.91303253173828,-1.3333247542079971,26.16005897521973,-1.1538493520069262,26.18476104736328,0.01446478781058902
1034,2003-12-19,25.715412139892575,25.81422233581543,25.517791748046875,25.81422233581543,1591465.0,0.003857271785655536,5.0,0.800003088516969,47.916671693518026,63.73741414019042,0.39395342110508125,0.11088645964291644,-0.8999012822474945,-1.5428844361194933,23.911956485177118,0.2964305877685547,0.5179017007067941,-0.1840340614318876,-0.9841245946935295,0.6160564718297543,-0.5840793280627103,0.21601120519893513,1.03845693359375,15.094323130108728,-41.291506340330066,0.400045266630821,12,0.45699787139892933,-0.02470302581786754,-0.749724388122555,-1.6303730010986293,0.8645915985107457,4,0.023054702460607368,-2.3333161750828206,25.61660194396973,3.0,25.91303253173828,-1.3333247542079971,26.16005897521973,0.023054702460607368
1035,2003-12-22,25.49308776855469,25.78951835632324,25.34487342834473,25.591899871826172,1649987.0,-0.008645569051292323,-1.249995174210988,1.000019303155994,43.26923219697481,60.85279778611868,0.5631999723120806,0.3758261334439901,-0.6189190311813775,-1.3000456577290436,24.204887312234636,0.4446449279785085,0.4838314544426474,-0.42117996215819886,-1.1761647031049272,0.33380477878852943,-0.7986723326315612,-0.04368759168483649,1.1866166654052677,17.646925237826043,-35.352940163639786,0.377492370473364,12,0.5928630828857386,0.19762134552001598,-0.4199438095092809,-1.4080486297607457,1.1610240936279226,0,0.05717058265473152,5.0,25.715412139892575,-2.3333161750828206,25.61660194396973,3.0,25.91303253173828,0.05717058265473152
1036,2003-12-23,25.591899871826172,25.64130401611328,25.295467376708984,25.64130401611328,976872.0,0.003876035110715881,13.000308856458961,0.4999806972165566,32.95458334283853,56.39847690700859,0.43673679217735284,0.3309473544287407,-0.6522559801314252,-1.3828458599530258,24.28982163450617,0.3458366394042969,0.4067136830853961,-0.34583539962768484,-1.0222963720618345,0.3306255728064649,-0.6840658858447597,-0.007604913410609981,0.9810180816845673,33.33347631936789,-14.564464062531897,0.3382304862170742,12,0.4693479537963867,0.09880924224853516,-0.5187559127807617,-1.5068607330322266,0.5928611755371094,1,0.05212346896141651,-1.249995174210988,25.49308776855469,5.0,25.715412139892575,-2.3333161750828206,25.61660194396973,0.05212346896141651
1037,2003-12-24,25.64130401611328,25.66600608825684,25.443683624267575,25.591899871826172,517234.0,0.0019304602055549847,3.5000772141145604,-1.0,36.0465429471812,52.423850223982086,0.3462982087293369,0.32136633017290706,-0.6505066845530258,-1.4149205125066544,24.58795092671958,0.22232246398926492,0.33893384370703217,-0.3112527847290032,-0.9446380327226578,0.3221324632646514,-0.6279454087258287,0.005439839267822322,0.8038688797172817,53.84622237796681,9.482698091623064,0.3166926239968268,12,0.41994380950927734,0.04940509796142578,-0.5681600570678711,-1.556264877319336,0.54345703125,2,0.052986485292292995,13.000308856458961,25.591899871826172,-1.249995174210988,25.49308776855469,5.0,25.715412139892575,0.052986485292292995
1038,2003-12-25,25.64130401611328,25.64130401611328,25.64130401611328,25.64130401611328,0.0,0.0,1.0,0.0,33.73496217519579,48.0562381040228,0.2961138701750272,0.33053064094530527,-0.5877866658243285,-1.3951274061784282,24.287681884712626,0.0,0.26858409347372714,-0.3063122749328606,-0.9481596766213727,0.33553512675565145,-0.6272359757771184,0.014611425911397191,0.6888983278051235,66.66666666666666,26.35408282494717,0.32092370084425637,12,0.41994380950927734,0.04940509796142578,-0.6830272674560547,-1.556264877319336,0.09881019592284801,3,0.03660889172017723,3.5000772141145604,25.64130401611328,13.000308856458961,25.591899871826172,-1.249995174210988,25.49308776855469,0.03660889172017723
1039,2003-12-26,25.64130401611328,25.64130401611328,25.64130401611328,25.64130401611328,0.0,0.0,1.0,0.0,35.44305776957631,44.527690285067315,0.17944459385429568,0.36889981925918036,-0.5185174818163247,-1.375370021503258,23.806654234101778,0.0,0.17554629898601348,-0.3186635971069336,-0.9241543998180966,0.28682720560422936,-0.6214089984625168,-0.01591819575135034,0.5854248310841825,70.00019303156117,31.90978686128335,0.30274540135558214,12,0.09881019592285156,0.1235122680664027,-0.7163753509521484,-1.556264877319336,0.370538711547848,4,0.043352558588479306,1.0,25.64130401611328,3.5000772141145604,25.64130401611328,13.000308856458961,25.591899871826172,0.043352558588479306
1040,2003-12-29,25.64130401611328,25.69070816040039,25.54249382019043,25.69070816040039,723348.0,0.0,5.00007721411474,-100.0,38.35615858792258,41.66697968931284,0.10532420354679672,0.37448081548392054,-0.4484572043498254,-1.3532032520256294,23.18966267061518,0.14821434020996094,0.08241598629534508,-0.3100176811218276,-0.9290577780746574,0.3090224158310022,-0.6195377295982425,-0.0004976326454126934,0.49229868403533317,87.50024128945083,46.44039096541429,0.3095200484764153,12,0.09881019592285156,0.234674453735348,-0.7349023818969727,-1.556264877319336,0.19762039184570312,0,0.03660889172017723,1.0,25.64130401611328,1.0,25.64130401611328,3.5000772141145604,25.64130401611328,0.03660889172017723
1041,2003-12-30,25.61660194396973,25.74011421203613,25.567195892333984,25.74011421203613,684664.0,-0.0009633703546445549,1.8000185311014687,2.5000386070572262,35.21126301056712,39.67343640976694,0.05009829065344462,0.40229913514690807,-0.3643235451786673,-1.30925065757744,22.099647699161398,0.17291831970214488,-0.05318528439715564,-0.3236036300659144,-0.9589126467048068,0.31170538657297797,-0.6412581383853606,-0.005949121746468222,0.4331872238349206,58.33349419296962,16.778060581028605,0.31765450831944675,12,-9.536743199589637e-07,0.3211326599121058,-0.6990842819213903,-1.5315628051757848,-0.02470207214355824,1,0.04050146543566524,5.00007721411474,25.64130401611328,1.0,25.64130401611328,1.0,25.64130401611328,0.04050146543566524
1042,2003-12-31,25.64130401611328,25.81422233581543,25.46838569641113,25.54249382019043,739270.0,0.0009642993320340132,-1.7999969115069012,-0.8000030885169402,35.21126301056685,37.57152608159347,-0.01922351747526463,0.3405836438873955,-0.32378128645130744,-1.3154675481603348,20.39666868971745,0.3458366394043004,-0.15784054385872892,-0.2643178939819322,-0.8847312140784034,0.35609542611453904,-0.574524554030166,0.045888766066301656,0.3330529725818039,50.00000000000051,9.119785467053653,0.3102066600482351,12,-0.08645915985107422,0.2964305877685547,-0.712669849395752,-1.556264877319336,-0.1482162475585902,2,0.021194594116917154,1.8000185311014687,25.61660194396973,5.00007721411474,25.64130401611328,1.0,25.64130401611328,0.021194594116917154
1043,2004-01-01,25.64130401611328,25.64130401611328,25.64130401611328,25.64130401611328,0.0,0.0,1.0,0.0,19.298233731541202,34.39169964137382,-0.017155077030043486,0.30977285698563506,-0.2611735375673767,-1.2971891230452002,18.601658578495396,0.0,-0.25265217379394755,-0.2346748352050767,-0.8455731055506739,0.3762234351405205,-0.5401239703778771,0.07077429996772366,0.26516401138319523,50.00000000000051,13.174084804941884,0.3054491351727994,1,-0.08645915985107422,0.41994380950927734,-0.7682509422302246,-1.556264877319336,0.271728515625,3,0.021194594116917154,-1.7999969115069012,25.64130401611328,1.8000185311014687,25.61660194396973,5.00007721411474,25.64130401611328,0.021194594116917154
1044,2004-01-02,25.86362648010254,25.93773460388184,25.69070816040039,25.78951835632324,686852.0,0.008670481963380272,1.222216502805335,100.0,37.73580782527213,33.77687471118463,-0.2416549625738007,0.05526397906189118,-0.41749184072755696,-1.5014114272446122,17.760070964799613,0.29643058776855824,-0.2888373454193456,0.009879970550535688,-0.5661450373757866,0.585904978476858,-0.2781325334126237,0.29789247451369505,-0.5681591033935547,84.21044076172156,44.56658038634657,0.28801250396316036,1,-0.2470254898071289,0.19762134552001953,-1.0029244422912598,-1.7785873413085938,0.12351417541503551,4,-0.004775520098135866,1.0,25.64130401611328,-1.7999969115069012,25.64130401611328,1.8000185311014687,25.61660194396973,-0.004775520098135866
1045,2004-01-05,25.76481628417969,25.93773460388184,25.66600608825684,25.838924407958984,1312588.0,-0.003820430827782939,-1.0000000000000524,-0.9999999999999041,35.714236471608245,34.08350283660349,-0.1120274746684089,0.12548819301506953,-0.26233968444605793,-1.3856807349230955,16.84201360676246,0.271728515625,-0.30983158481280526,-0.06669788360595419,-0.61873937409894,0.4853436068870316,-0.34271862885244886,0.20932286164054048,-0.45650356292724936,63.157830571292116,21.012622124268056,0.27602074524649306,1,-0.07410717010498402,0.29643154144286754,-0.795423030853275,-1.6797771453857457,0.2470264434814382,0,0.009587743252534642,1.222216502805335,25.86362648010254,1.0,25.64130401611328,-1.7999969115069012,25.64130401611328,0.009587743252534642
1046,2004-01-06,25.41897964477539,25.81422233581543,25.22135925292969,25.81422233581543,1692333.0,-0.01342282574770981,1.9999951742342537,5.333324754208316,33.33329043748584,33.78203033552623,0.23099220537240228,0.4434778617774242,0.12694777595519824,-1.0318625842341795,15.670811115570892,0.5928630828857386,-0.3277849619749169,-0.38042106628417827,-0.9506182331462547,0.18977610057789818,-0.6655196497152183,-0.09532248285313827,0.5187549591064489,27.586151810365678,-16.289442806093398,0.28509858343103867,1,0.16056728363037465,0.6052141189575195,-0.39400577545166016,-1.3339405059814453,0.568161010742184,1,0.016520913469078247,-1.0000000000000524,25.76481628417969,1.222216502805335,25.86362648010254,1.0,25.64130401611328,0.016520913469078247
1047,2004-01-07,25.36957550048828,25.64130401611328,25.19665718078613,25.64130401611328,1876870.0,-0.001943592739658384,2.2727285489667826,0.6874978887274938,39.9999691149738,34.478142217723786,0.26574399161610884,0.45594664516112005,0.21725760005456607,-0.9720799558816928,14.768732789879211,0.444646835327152,-0.31547277397604745,-0.3915361404418931,-0.9695372211318727,0.18646494024808646,-0.6805366807868829,-0.10253560009690332,0.5681591033935582,23.333367650011322,-24.53878402176861,0.2890005403449904,1,0.19762039184570312,0.642267227172848,-0.21491289138793945,-1.284536361694336,0.370538711547848,2,0.008763424966791833,1.9999951742342537,25.41897964477539,-1.0000000000000524,25.76481628417969,1.222216502805335,25.86362648010254,0.008763424966791833
1048,2004-01-08,25.19665718078613,25.54249382019043,24.99903678894043,25.54249382019043,2727884.0,-0.006815972135553627,2.142853991330149,1.2727285489667697,30.18864626021771,33.89431871668394,0.4123155611854763,0.5828728419500209,0.423385471609695,-0.7886577603354894,14.005313120844143,0.54345703125,-0.2897519139683098,-0.5162843704223654,-1.1145181999463887,0.08194945910165785,-0.8154012851843788,-0.217167455660352,0.711434326171883,21.052610190430062,-29.686554547331706,0.29911691476201174,1,0.27172851562500355,0.716375350952152,0.19762039184570668,-0.975753784179684,0.6175651550293004,3,0.01176467916524282,2.2727285489667826,25.36957550048828,1.9999951742342537,25.41897964477539,-1.0000000000000524,25.76481628417969,0.01176467916524282
1049,2004-01-09,24.94963073730469,25.32016944885254,24.70260429382324,25.19665718078613,4314743.0,-0.009803937153608167,1.5000057909468343,0.7142865021674348,29.62960844648289,32.92470203430175,0.6156526209695627,0.7455547984429529,0.686623448334224,-0.5355338062519444,12.682961126896325,0.6175651550293004,-0.28352022904941165,-0.685497570037839,-1.253544432217847,-0.11745070785783085,-0.9695210011278448,-0.4014741389478331,0.903917486572265,20.000030884978624,-33.482360579040915,0.2840234310900042,1,0.370538711547848,0.8151855468749929,0.5397520065307582,-0.7287273406982457,1.2351303100585902,4,0.03861386986353721,2.142853991330149,25.19665718078613,2.2727285489667826,25.36957550048828,1.9999951742342537,25.41897964477539,0.03861386986353721
1050,2004-01-12,24.80141448974609,24.94963073730469,24.559329986572266,24.82611846923828,2479060.0,-0.0059406188860738895,1.8727257412398433,0.10000540486284956,21.42843354888504,31.3932765385593,0.7064972943301022,0.8272330767206988,0.8313468602508074,-0.38186225872636115,11.157954424087688,0.3903007507324254,-0.2781373658776758,-0.7645464897155811,-1.385245090119252,-0.1438478893119104,-1.0748957899174165,-0.45419718951374577,0.9600582197265695,19.291256602196015,-35.22215234468736,0.3103493002018357,1,0.4471178054809606,0.891764640808109,0.7534298896789586,-0.5805110931396449,1.5315628051757848,0,0.04780881212487742,1.5000057909468343,24.94963073730469,2.142853991330149,25.19665718078613,2.2727285489667826,25.36957550048828,0.04780881212487742
1051,2004-01-13,25.04844093322754,25.443683624267575,24.87552261352539,24.900226593017575,2893202.0,0.00996017560141893,-4.749968632674101,-5.999613959233376,31.24996229856879,30.95313201500396,0.41393098102003023,0.5192807868973865,0.5796442565258886,-0.6160251255255389,9.416777145216118,0.6422691345214844,-0.2749180357240455,-0.4619391441345222,-1.0572023606956762,0.1333240724266318,-0.7595707524150974,-0.16430753585394697,0.5928175039550823,45.20542391047586,-9.004390135366663,0.29763160828057644,1,0.20009136199951172,0.6447381973266602,0.5805115699768066,-0.8275375366210938,1.5068588256835902,1,0.03846154724766149,1.8727257412398433,24.80141448974609,1.5000057909468343,24.94963073730469,2.142853991330149,25.19665718078613,0.03846154724766149
1052,2004-01-14,25.88833045959473,26.061248779296875,25.04844093322754,25.04844093322754,4013651.0,0.03353061089135689,-1.4117644387115529,5.666722431698448,55.102050463865815,34.931333874151136,-0.43274009130185576,-0.3399854758112504,-0.2464982902552748,-1.4366954826460656,8.780890754300952,1.012807846069336,-0.26135037285804685,0.379185485839848,-0.21265266655659687,0.9710236382362929,0.0832664096416238,0.6751045620380722,-1.3290004730224645,88.48683959880039,34.37169418869267,0.2959190761982231,1,-0.5780410766601598,-0.1951513290405309,-0.1729187965393102,-1.6674270629882848,0.9633998870849609,2,0.003816785175740245,-4.749968632674101,25.04844093322754,1.8727257412398433,24.80141448974609,1.5000057909468343,24.94963073730469,0.003816785175740245
1053,2004-01-15,25.987140655517575,26.110652923583984,25.78951835632324,25.86362648010254,2197812.0,0.003816785175740245,-1.363626153792124,0.14706002579800762,56.862751035177034,37.056549786362794,-0.5334302609347148,-0.43174847660396765,-0.34446438013733527,-1.5184356155155463,8.352408630697697,0.32113456726074574,-0.23658359804658602,0.45946874618529776,-0.16862139451282943,1.087558886883425,0.14542367583623417,0.7735138165343614,-1.3977722930908172,92.03826198145893,38.282899189451626,0.314045070349064,1,-0.6521492004394496,-0.29396152496337535,-0.27172899246215465,-1.7662372589111293,0.9634017944335973,3,-0.009505718491926385,-1.4117644387115529,25.88833045959473,-4.749968632674101,25.04844093322754,1.8727257412398433,24.80141448974609,-0.009505718491926385
1054,2004-01-16,26.30827331542969,26.82702827453613,26.03654670715332,26.03654670715332,3874115.0,0.012357367983227174,-4.818212448144404,2.1999629383696893,61.73912109338287,39.94820363322664,-0.8770924230350197,-0.7443514184334568,-0.664189376105341,-1.8261373245084478,8.481171766790197,0.8398876190185547,-0.20417790674174796,0.7509583473205588,0.03565498725754068,1.4662617073835769,0.3933066672890497,1.1086100273520678,-1.6580535705566462,77.12416321607662,26.495632226614937,0.35765168003150977,1,-0.6150941848754918,-0.6150941848754918,-0.5805101394653356,-2.0626668930053746,0.5187549591064382,4,-0.018779300856833547,-1.363626153792124,25.987140655517575,-1.4117644387115529,25.88833045959473,-4.749968632674101,25.04844093322754,-0.018779300856833547
1055,2004-01-19,26.950542449951172,27.02465057373047,26.505895614624023,26.530597686767575,2031961.0,0.02441319986381596,-1.2105301657225063,1.5454679460631813,69.28571310389094,43.94291726282721,-1.4901874595802376,-1.3405647000779979,-1.2951695083967323,-2.4559953289771705,9.199076775613532,0.7163772583007777,-0.1310388587395117,1.3203547477722175,0.37321181564324135,2.2674976799011937,0.8467832817077294,1.7939262138367056,-2.1697141932983435,96.55171189656733,44.96050690506371,0.4735714660644877,1,-1.1585521697998047,-1.1585521697998047,-1.0560364723205566,-2.482611656188965,-0.3458366394042969,0,-0.028414322420782234,-4.818212448144404,26.30827331542969,-1.363626153792124,25.987140655517575,-1.4117644387115529,25.88833045959473,-0.028414322420782234
1056,2004-01-20,26.925838470458984,27.64221572875977,26.48119163513184,27.345783233642575,5431957.0,-0.0009166412712495742,1.2926795278378156,-0.9999999999999831,68.57140493497609,47.117521242827465,-1.3737182640543537,-1.2762346018310353,-1.2576381473980618,-2.4162157677925897,10.36459852190824,1.1610240936279297,-0.10491648557112399,1.2289538383483887,0.11924509684677176,2.3386625798500056,0.674099467597582,1.7838082090991954,-1.9655044284399459,72.38089985550239,19.737931818339867,0.5548543707508083,1,-0.8250656127929688,-0.8250656127929688,-0.901644229888916,-2.3566274642944336,-0.14821434020996094,1,-0.022018299492792104,-1.2105301657225063,26.950542449951172,-4.818212448144404,26.30827331542969,-1.363626153792124,25.987140655517575,-0.022018299492792104
1057,2004-01-21,26.99994659423828,27.049352645874023,26.678813934326172,26.678813934326172,2114214.0,0.0027523051458770986,-1.3076987040138746,-0.7647021419617455,69.23074846358108,51.455532598756726,-1.3323479410277201,-1.3105292572409581,-1.3169968690370126,-2.4723766118452595,11.531137759928816,0.37053871154785156,-0.061978417904573035,1.2351298332214355,-0.017403588675236392,2.4876632551181075,0.6088631222730996,1.8613965441697715,-1.7714243835451704,65.33329489873336,11.845595186154156,0.6262667109483363,1,-0.8991737365722656,-0.8991737365722656,-0.9695768356323242,-2.334396362304691,-0.5187549591064418,2,-0.016468433882829925,1.2926795278378156,26.925838470458984,-1.2105301657225063,26.950542449951172,-4.818212448144404,26.30827331542969,-0.016468433882829925
1058,2004-01-22,26.58000373840332,27.148162841796875,26.505895614624023,26.85173034667969,2212962.0,-0.015553469869624692,-2.0588315445721737,-0.8461506479930738,59.60266797024405,54.78587254584131,-0.7772807969835505,-0.8607886718111324,-0.8821021608101702,-2.0436881743871034,12.59802088569586,0.6422672271728516,0.00814977644777315,0.7682519912719741,-0.5341511659007772,2.0706551484447253,0.11705041268559668,1.4194535698583515,-1.110112175903545,33.846142881070165,-15.104500003930696,0.6512015785863761,1,-0.4792308807373047,-0.4792308807373047,-0.6175661087036133,-1.9119834899902344,-0.1482162475585902,3,0.01022297103306169,-1.3076987040138746,26.99994659423828,1.2926795278378156,26.925838470458984,-1.2105301657225063,26.950542449951172,0.01022297103306169
1059,2004-01-23,26.75292015075684,26.876434326171875,26.55529975891113,26.58000373840332,1381342.0,0.006505507450462966,-1.8888831694719803,-0.6363617219909778,62.9870087545882,59.40349201314166,-0.7459441843783914,-0.997287015962737,-1.0441200127460135,-2.2095257607256578,13.722559701279586,0.32113456726074574,0.07810618380657175,0.8855875968933127,-0.4795549587278991,2.2507301525145245,0.2030163190827068,1.5681588747039186,-1.0657961716310638,23.40420987956518,-22.76825942928741,0.6825712778106068,1,-0.49405097961426137,-0.6521472930908239,-0.8090095520019567,-2.0527858734130895,-0.22232246398926492,4,0.007386943110535338,-2.0588315445721737,26.58000373840332,-1.3076987040138746,26.99994659423828,1.2926795278378156,26.925838470458984,0.007386943110535338
1060,2004-01-26,26.58000373840332,26.925838470458984,26.43178749084473,26.802326202392575,1212370.0,-0.006463459367392788,1.1052695744758518,-1.2857221646186299,65.9864263589792,63.26309913096504,-0.32877738220271624,-0.7909944900222143,-0.8461624010986739,-2.0308585788792755,15.103178549540258,0.49405097961425426,0.18283072866511674,0.665736198425293,-0.7308702823749229,2.062342679225509,-0.03256704197481497,1.364039438825401,-0.6973705843141467,12.244942980997575,-34.779940166132945,0.6983032404001079,1,-0.23467540740966797,-0.4792308807373047,-0.6484441757202148,-1.8329343795776367,-0.024703979492191053,0,0.009293623077106794,-1.8888831694719803,26.75292015075684,-2.0588315445721737,26.58000373840332,-1.3076987040138746,26.99994659423828,0.009293623077106794
1061,2004-01-27,26.654111862182614,26.876434326171875,26.604705810546875,26.678813934326172,1513200.0,0.002788115626643828,-3.3999567614311967,0.1111092046224901,67.56758307774085,64.64815831028449,-0.16893381601792257,-0.8257249836212388,-0.8938518874276333,-2.0939145551168856,16.409703656943837,0.2964305877685547,0.3218772537418566,0.6879688262939432,-0.7388321127260333,2.1147697653139197,-0.025431643216045074,1.4013692958039314,-0.5955204506263811,31.03462047408373,-18.202743357289002,0.7134004695099891,1,0.06175518035889027,-0.553339004516598,-0.7657818794250453,-1.8403453826904297,0.02470207214355824,1,-0.0018535996206212602,1.1052695744758518,26.58000373840332,-1.8888831694719803,26.75292015075684,-2.0588315445721737,26.58000373840332,-0.0018535996206212602
1062,2004-01-28,26.18476104736328,26.530597686767575,26.08595085144043,26.43178749084473,3907559.0,-0.017608945938478504,1.000000000000016,10.000231642342927,62.49999396777832,65.27451863612906,0.38765357098564834,-0.330518004837117,-0.3934353316587966,-1.6136831721536637,17.638183904963896,0.568161010742184,0.4914823077119479,0.19144515991211009,-1.229997438442119,1.6128877582663392,-0.5192761392650027,0.9021664590892229,1.457454681396488,9.302304701879136,-41.70329083071307,0.7107212991771142,1,0.6546201705932617,-0.08398818969726562,-0.30878257751464844,-1.3709945678710973,0.3458366394042933,2,0.022641531149104832,-3.3999567614311967,26.654111862182614,1.1052695744758518,26.58000373840332,-1.8888831694719803,26.75292015075684,0.022641531149104832
1063,2004-01-29,26.18476104736328,26.23416519165039,25.81422233581543,25.81422233581543,1774721.0,0.0,-1.2666611759982294,-1.4999961393836696,66.66666666666657,65.82202369982724,0.46783148847625355,-0.30326454164301,-0.35774730367500496,-1.6010355469984567,18.720066835860873,0.41994285583496094,0.6460885808708383,0.16427230834960938,-1.2495945171683651,1.5781391338675839,-0.5426611044093761,0.8712057211085948,1.4263293838501028,33.33333333333333,-20.702221095742473,0.7069334127589871,1,0.5434579849243164,-0.08398818969726562,-0.30878257751464844,-1.3709945678710973,0.41994476318359375,3,0.011320729153585507,1.000000000000016,26.18476104736328,-3.3999567614311967,26.654111862182614,1.1052695744758518,26.58000373840332,0.011320729153585507
1064,2004-01-30,25.74011421203613,26.30827331542969,25.74011421203613,26.30827331542969,2440866.0,-0.01698113015134528,1.0,-1.5333326469997979,61.728405653286494,64.98232287198232,0.9201758044790402,0.138769401803291,0.11337841218270128,-1.145014989549324,18.94985526828324,0.5681591033935618,0.6845806568905815,-0.2741989135742209,-1.6920240452842243,1.1436262181357826,-0.9831114794292226,0.43471365228078085,1.799101495361338,0.0,-56.016771808255726,0.7089125658550023,1,0.95105075836182,0.36065864562988637,0.13586425781250355,-0.9263477325439453,0.7657814025878942,4,0.026871414520964754,-1.2666611759982294,26.18476104736328,1.000000000000016,26.18476104736328,-3.3999567614311967,26.654111862182614,0.026871414520964754
1065,2004-02-02,26.01184272766113,26.16005897521973,25.81422233581543,25.81422233581543,1483058.0,0.010556616547487518,-2.5000096515780688,-0.34782579503757177,61.96319570566034,64.24807740205834,0.5602008626830042,-0.11963749778401933,-0.13533505220494746,-1.4023331748008374,19.28085172284021,0.41994476318360086,0.7201159147000595,-0.014821720123293858,-1.4277909580875807,1.398147517840993,-0.7213063391054355,0.6916628988588478,1.419426890014659,23.91302523335771,-32.08864410948809,0.7064846189821429,2,0.43229579925537465,0.08893013000488637,-0.2593774795532191,-1.1980762481689453,0.54345703125,0,0.019943029970529436,1.0,25.74011421203613,-1.2666611759982294,26.18476104736328,1.000000000000016,26.18476104736328,0.019943029970529436
1066,2004-02-03,25.838924407958984,26.23416519165039,25.838924407958984,26.061248779296875,1391191.0,-0.006647676656843071,-2.5555326778881624,-1.125007238683545,49.264692941245215,62.02962678846547,0.6288575622398191,0.0910218839033412,0.06145260509877559,-1.2172836699552931,20.017588143794285,0.39524078369140625,0.709418683048284,-0.20873727798461772,-1.5959296444760724,1.178455088506837,-0.9023334612303451,0.48485890526110964,1.4908758853784256,12.499969838891872,-37.76527858633549,0.6935961832457278,2,0.6052141189575195,0.26184844970703125,-0.030878067016601562,-1.0251579284668004,0.3705387115478551,1,0.02772465833490667,-2.5000096515780688,26.01184272766113,1.0,25.74011421203613,-1.2666611759982294,26.18476104736328,0.02772465833490667
1067,2004-02-04,25.591899871826172,25.838924407958984,25.46838569641113,25.838924407958984,1739093.0,-0.009560171013028862,2.0000154425844996,1.1110996722774147,44.36620484155126,60.336686440832935,0.7321384265972988,0.37477111871643487,0.3228008906333102,-0.9558124615755261,20.558941908490695,0.3705387115478551,0.5984201779852576,-0.4668780326843276,-1.8346179427738463,0.9008618774051911,-1.150747987729087,0.21699192236043174,1.642519256633161,14.706035976500436,-29.024569595253325,0.6838699550447593,2,0.6052122116088867,0.5088729858398438,0.18526792526245117,-0.7559013366699219,0.2470245361328125,2,0.042471018874865596,-2.5555326778881624,25.838924407958984,-2.5000096515780688,26.01184272766113,1.0,25.74011421203613,0.042471018874865596
1068,2004-02-05,25.49308776855469,25.78951835632324,25.49308776855469,25.49308776855469,1595623.0,-0.003861069469885736,0.0,-0.0,37.59399020040403,57.51523993481248,0.7381856244239771,0.5237844228867097,0.4223421215171541,-0.8439282384033469,20.592592974491687,0.2964305877685476,0.4799177547606597,-0.5805116653442361,-1.9149339788188477,0.7539106481303754,-1.247722822081542,0.08669949139306965,1.6000486853407843,2.9411163570225067,-35.05494861379804,0.6672111567373051,2,0.7040243148803675,0.6076850891113246,0.25320196151733043,-0.6348562240600621,0.12351417541503906,3,0.04069769529812062,2.0000154425844996,25.591899871826172,-2.5555326778881624,25.838924407958984,-2.5000096515780688,26.01184272766113,0.04069769529812062
1069,2004-02-06,25.91303253173828,25.987140655517575,25.443683624267575,25.49308776855469,1753438.0,0.016472887356610677,-1.095243697973322,100.0,33.064501064162286,53.857248235388376,0.20849983277008377,0.18942805098069826,0.019170368110490443,-1.2451496871405965,19.942280906647827,0.54345703125,0.3506923787565803,-0.20873699188232564,-1.4377128405671016,1.0202388568024503,-0.8232249162247136,0.40575093246006233,1.050123861558447,59.37506032236289,27.59677541861319,0.6144879243423889,2,0.2470264434814453,0.18774032592773438,-0.10498619079589844,-1.0548009872436523,-0.39524078369140625,4,0.02669210089407459,0.0,25.49308776855469,2.0000154425844996,25.591899871826172,-2.5555326778881624,25.838924407958984,0.02669210089407459
1070,2004-02-09,25.987140655517575,26.20946311950684,25.93773460388184,26.03654670715332,1536159.0,0.0028598784680460287,-2.6666023240553045,-0.11764892901913995,34.92064270219248,50.229810415883,0.046321270826769734,0.2199849764876909,-0.050495926033537586,-1.2878438895007704,19.114675360365695,0.29643058776855824,0.28614875579364707,-0.19391517639160583,-1.2580484252431496,0.870218072459938,-0.725981800817376,0.3381514480341643,0.8240684608762372,68.7501206447251,40.36836395065616,0.5320666244257719,2,0.0,0.11363220214844105,-0.1482162475585902,-1.1289091110229457,-0.4940528869628835,0,0.019961986814286403,-1.095243697973322,25.91303253173828,0.0,25.49308776855469,2.0000154425844996,25.591899871826172,0.019961986814286403
1071,2004-02-10,26.01184272766113,26.110652923583984,25.86362648010254,25.93773460388184,934583.0,0.0009505498304336335,-1.222216502805374,-1.499980697216287,33.870956694357204,47.04880627439176,-0.0883596346550668,0.2858130021887426,-0.07117389085319559,-1.2783029181331358,19.732454625877292,0.2470264434814453,0.18529639412698273,-0.21738319396973083,-1.1439742726624686,0.709207884723007,-0.6806787333160997,0.2459123453766381,0.6626138395200591,74.1935644563107,48.400407188553444,0.46329553934636813,2,-0.13586425781249645,0.08893013000488637,-0.13586425781249645,-0.9856338500976527,0.22232246398926137,1,0.020892677114031866,-2.6666023240553045,25.987140655517575,-1.095243697973322,25.91303253173828,0.0,25.49308776855469,0.020892677114031866
1072,2004-02-11,25.987140655517575,26.135356903076172,25.81422233581543,26.135356903076172,1431701.0,-0.000949647143502319,3.333324754208061,-2.00000000000024,38.888869029703116,43.96238431472916,-0.10575977081015608,0.33549841983001016,-0.05857902123519665,-1.2217570272725773,20.10242788069275,0.3211345672607422,0.07774955348553192,-0.2470257759094281,-1.166993711972875,0.6729421601540189,-0.7070097439411533,0.21295819212229716,0.5642386173722507,70.96782228155625,44.28511540162245,0.4599839680317243,2,-0.11116218566894176,0.11363220214844105,-0.18527030944823863,-0.8497705459594691,-0.024702072143551135,2,0.008555095265629475,-1.222216502805374,26.01184272766113,-2.6666023240553045,25.987140655517575,-1.095243697973322,25.91303253173828,0.008555095265629475
1073,2004-02-12,25.74011421203613,26.332977294921875,25.715412139892575,26.110652923583984,1940736.0,-0.009505718491926385,-1.9411866231247201,2.4999871313120554,31.531547198370376,40.607177819738475,0.07997026403682383,0.5934983390029025,0.17640562336523757,-0.9325614552853096,20.54625156500981,0.6175651550293004,-0.05837980324182013,-0.4817008972168004,-1.422040648181472,0.45863885374787117,-0.951870772699138,-0.011531021734462854,0.700495495991472,33.33326184031593,5.978250726135514,0.4701698754823366,2,0.1482162475585973,0.36065864562988637,0.049405097961429334,-0.4668798446655238,0.46934890747071023,3,0.0038387629172464965,3.333324754208061,25.987140655517575,-1.222216502805374,26.01184272766113,-2.6666023240553045,25.987140655517575,0.0038387629172464965
1074,2004-02-13,25.81422233581543,26.28357124328613,25.81422233581543,25.86362648010254,1665010.0,0.0028790907129949694,-18.00038607057356,0.13333058799911335,35.51401801718582,37.668380298796855,0.01953409862151645,0.5064450826577414,0.08847947592367689,-0.9652191232066336,19.751408631871392,0.54345703125,-0.14748948546347762,-0.3828902244567871,-1.3394836378864419,0.5737031889728677,-0.8611869311716127,0.0954064822580385,0.5266947638361685,15.999962938026686,-12.718350106416116,0.47829670671482694,2,0.07410812377929688,0.28655052185058594,-0.12351322174072266,-0.41994476318359375,-0.2223224639892578,4,-0.007655484998729367,-1.9411866231247201,25.74011421203613,3.333324754208061,25.987140655517575,-1.222216502805374,26.01184272766113,-0.007655484998729367
1075,2004-02-16,26.18476104736328,26.28357124328613,25.838924407958984,26.03654670715332,1682654.0,0.014354052844495424,1.5714411776061035,-3.00003860705737,42.01678818429503,36.86305754802462,-0.36196068764447986,0.07967960331852453,-0.2886710294990067,-1.2893653102828182,18.624343640311324,0.4693489074706996,-0.24863486792074596,0.025937557220458984,-0.8625575580476657,0.9144326724885836,-0.4183100004136051,0.4701851148545231,-0.7410774230957067,75.99990116807001,45.609328385251,0.44424755763406315,2,-0.2964305877685547,-0.08398818969726562,-0.642268180847168,-0.7114353179931641,-0.54345703125,0,-0.025471658806050734,-18.00038607057356,25.81422233581543,-1.9411866231247201,25.74011421203613,3.333324754208061,25.987140655517575,-0.025471658806050734
1076,2004-02-17,26.332977294921875,26.55529975891113,26.18476104736328,26.18476104736328,2019009.0,0.0056604009977596625,-3.999974262624135,1.000012868853514,52.83019967425098,37.80350141832459,-0.4835790422874311,-0.12145679988175573,-0.4371349838475993,-1.3827564349009158,16.867710679859815,0.370538711547848,-0.29734734795106377,0.2037968635559082,-0.6136710248627573,1.0212647519745737,-0.2049370806534263,0.6125308077652427,-0.8724959182739305,73.52949859541354,38.79956986915355,0.40873394420933296,2,-0.3334856033325231,-0.07410812377929688,-0.86212158203125,-0.7904844284057653,-1.012807846069336,1,-0.03189497021019161,1.5714411776061035,26.18476104736328,-18.00038607057356,25.81422233581543,-1.9411866231247201,25.74011421203613,-0.03189497021019161
1077,2004-02-18,26.55529975891113,26.654111862182614,26.20946311950684,26.28357124328613,1475765.0,0.008442739364383556,-1.117653470922771,1.8333247542080608,56.52173329206381,39.90658398406457,-0.6200798100650999,-0.39926986430504385,-0.6595159471957892,-1.5521120594295574,15.089357055449595,0.44464874267577414,-0.3635911203600912,0.4483516693115206,-0.28973458100790594,1.1864379196309471,0.07930854415180733,0.8173947944712339,-1.0510256469726578,89.4735131027392,52.31282108977859,0.36904312515971255,2,-0.5064020156860352,-0.20997142791747692,-1.0844440460205043,-0.8645906448364222,-0.7410774230956996,2,-0.01209304998159455,-3.999974262624135,26.332977294921875,1.5714411776061035,26.18476104736328,-18.00038607057356,25.81422233581543,-0.01209304998159455
1078,2004-02-19,26.85173034667969,26.90113639831543,26.55529975891113,26.604705810546875,2660429.0,0.011162765642255268,1.0000000000000207,0.909085804132987,70.64218818734173,44.08188255330673,-0.7861964666092831,-0.710739593876589,-0.9533580345773274,-1.7941031918345836,13.853771310621626,0.3458366394043004,-0.3463624153118374,0.7311959266662633,-0.05216940887940069,1.5145612622119273,0.33951325889342954,1.122878594439097,-1.2784659697265717,95.45446568957804,51.37931641089162,0.3916826677728328,2,-0.5434560775756871,-0.3087806701660192,-1.3499960899353063,-1.161021232604984,-1.1857242584228516,3,-0.033118601737173736,-1.117653470922771,26.55529975891113,-3.999974262624135,26.332977294921875,1.5714411776061035,26.18476104736328,-0.033118601737173736
1079,2004-02-20,26.950542449951172,27.321081161499023,26.950542449951172,27.148162841796875,4295629.0,0.0036799156700788593,-2.7500048257890164,-0.8000030885168827,68.62745840180904,47.827084297708566,-0.807251989739413,-0.8368952683911459,-1.0595291172123247,-1.8460260313216672,12.803477698039782,0.4693508148193324,-0.2813250139389858,0.8201269149780259,-0.0009045058061296629,1.6411583357621815,0.4096112045859499,1.230642625370102,-1.2710483112890678,75.00003217184398,27.20238806885918,0.4105157103920776,2,-0.4322957992553711,-0.4075927734375,-1.4364571571350098,-1.2598333358764648,-0.9139957427978516,4,-0.02749775192171222,1.0000000000000207,26.85173034667969,-1.117653470922771,26.55529975891113,-3.999974262624135,26.332977294921875,-0.02749775192171222
1080,2004-02-23,26.82702827453613,27.27167510986328,26.70351600646973,27.02465057373047,1641217.0,-0.004582994039708743,-1.5555522192147742,1.000009651578051,69.99997683628422,51.841419869033786,-0.6169496474084859,-0.7314263602579878,-0.9346081820418668,-1.6722360274171457,11.772236613059762,0.5681591033935511,-0.17701651117030792,0.6842615127563434,-0.1719269221451789,1.5404499476578657,0.25616729530558047,1.1123557302071063,-0.9833754335903322,56.52168074674459,4.08317845919521,0.42809421745076154,2,-0.3087816238403285,-0.2840785980224574,-1.13384914398193,-1.1363191604614222,-0.790481567382809,0,-0.046040448091014485,-2.7500048257890164,26.950542449951172,1.0000000000000207,26.85173034667969,-1.117653470922771,26.55529975891113,-0.046040448091014485
1081,2004-02-24,26.604705810546875,26.97524452209473,26.530597686767575,26.97524452209473,2553584.0,-0.008287256483055172,1.4000020590006563,1.8749843163370528,70.70703131702469,55.37677123429174,-0.33713937586363585,-0.5407179451193187,-0.7126370169613878,-1.3996312757607328,10.510506014970161,0.44464683532715554,-0.08749967963528249,0.46440935134887695,-0.3858315242986343,1.3146502269963882,0.03928891352511954,0.8895297891726344,-0.6133101375457564,35.5556203758354,-20.76120698864684,0.4251204378237557,2,-0.08645915985107422,-0.061756134033203125,-0.8127155303955078,-0.815185546875,-0.41994476318359375,1,-0.03621170635353066,-1.5555522192147742,26.82702827453613,-2.7500048257890164,26.950542449951172,1.0000000000000207,26.85173034667969,-0.03621170635353066
1082,2004-02-25,26.777624130249023,26.925838470458984,26.58000373840332,26.58000373840332,1425839.0,0.006499538876073574,-2.499990348421967,-0.5333326469997736,75.49020424198974,60.261066461360556,-0.43151394346813987,-0.7029855467686303,-0.8759409336178052,-1.5257211369453856,10.533949927137515,0.34583473205566406,0.0010409428915991725,0.6076845169067369,-0.28914680272430004,1.5045158365377738,0.15926885709122018,1.0561001767222535,-0.6532599083981125,31.250045241663177,-30.504063219701575,0.4484156598155177,2,-0.20997238159179688,-0.39524173736572266,-0.6768512725830078,-0.6793212890625,-0.1235122680664098,2,-0.054428080486427,1.4000020590006563,26.604705810546875,-1.5555522192147742,26.82702827453613,-2.7500048257890164,26.950542449951172,-0.054428080486427
1083,2004-02-26,26.48119163513184,26.876434326171875,26.135356903076172,26.802326202392575,1867019.0,-0.011070156697820077,2.157882759321345,-1.6250072386834888,61.85564466378788,63.187913866538565,-0.02112631166353296,-0.40391550863023795,-0.5635840728839732,-1.1869428244769331,10.751741845748894,0.7410774230957031,0.08992910806935228,0.2964304924011252,-0.6111655302852199,1.2040265150874703,-0.1573675189420456,0.750228503744296,0.839889526367184,29.16653931966166,-31.529912608604064,0.4537980113431719,2,0.09881114959716442,-0.09880924224853871,-0.38041877746582387,-0.38288879394531605,0.34583663940428977,3,-0.02518652893367379,-2.499990348421967,26.777624130249023,1.4000020590006563,26.604705810546875,-1.5555522192147742,26.82702827453613,-0.02518652893367379
1084,2004-02-27,26.43178749084473,26.90113639831543,26.23416519165039,26.62940788269043,2062559.0,-0.001865631462806494,-1.2499935656560457,0.615381874120228,59.37499748657443,65.11660378901405,0.13979261414764466,-0.3162503653854678,-0.5016867528306328,-1.0930781036728767,11.000390631756812,0.6669712066650391,0.16079564228063958,0.21244268417358825,-0.6763306389298869,1.1012160072770634,-0.23194397737814754,0.656829345725324,0.865579185485835,26.08693462781899,-32.20318180178439,0.44438666155173684,2,0.29643154144286754,-0.049405097961429334,-0.3310146331787145,-0.3334846496582067,0.5187549591064418,4,-0.028971986962786245,2.157882759321345,26.48119163513184,-2.499990348421967,26.777624130249023,1.4000020590006563,26.604705810546875,-0.028971986962786245
1085,2004-03-01,26.530597686767575,26.62940788269043,26.30827331542969,26.30827331542969,1593797.0,0.003738309259525785,-1.888883169472101,-1.125007238683509,60.60606296946524,65.98058859959342,0.1063859548834607,-0.3944265245925074,-0.5794307321153624,-1.151450499210199,11.262476707129544,0.32113456726073863,0.28632618585024616,0.28531513214111115,-0.6082261962738897,1.178856460556112,-0.16145553206639107,0.7320857963486134,0.7435287940979016,47.058770095129766,-8.83881217786115,0.44677066420750067,3,0.19762134552002308,-0.1482152938842738,-0.3507766723632777,-0.43229484558105113,0.3705387115478551,0,-0.01862193175771032,-1.2499935656560457,26.43178749084473,2.157882759321345,26.48119163513184,-2.499990348421967,26.777624130249023,-0.01862193175771032
1086,2004-03-02,26.55529975891113,26.72821807861328,26.48119163513184,26.62940788269043,1413545.0,0.0009310786147826988,-1.222216502805413,-0.33333333333335996,61.61614192112325,66.54663400282224,0.13023209772149968,-0.3823089516350535,-0.5855307044212417,-1.1329517627015946,11.462980770688763,0.24702644348144176,0.4014461802171674,0.2741984367370556,-0.6081191505473065,1.1565160240214176,-0.16696035690512545,0.7153572303792366,0.6960513303985607,53.12493967763684,-0.8305702080742563,0.4411587936421808,3,0.1729192733764684,-0.17291736602782848,-0.3322491645812953,-0.4569969177246058,0.839889526367191,1,-0.019534821917562062,-1.888883169472101,26.530597686767575,-1.2499935656560457,26.43178749084473,2.157882759321345,26.48119163513184,-0.019534821917562062
1087,2004-03-03,26.678813934326172,26.777624130249023,26.43178749084473,26.55529975891113,3130360.0,0.00465120622009163,1.1538424988269451,-1.6666752457919072,70.21276945280239,66.49892081009565,0.029145926163113955,-0.442928303618622,-0.690216686392958,-1.2201546898228628,12.190996572854266,0.3458366394042933,0.48139223855561397,0.3433669090271003,-0.4929040262550295,1.1796378443092301,-0.07476855861396459,0.7615023766681652,0.5502172712588482,70.9678222815569,13.808733205203694,0.41813546764106435,3,0.04940509796142578,-0.2964315414428711,-0.2704939842224121,-0.5805110931396484,0.6916713714599574,2,-0.018518547645299144,-1.222216502805413,26.55529975891113,-1.888883169472101,26.530597686767575,-1.2499935656560457,26.43178749084473,-0.018518547645299144
1088,2004-03-04,26.530597686767575,26.85173034667969,26.45648956298828,26.777624130249023,2360461.0,-0.005555578592191246,1.0000096516245918,-1.99998455765397,64.94843883703803,66.09014085845443,0.14194619463978952,-0.22450981137678028,-0.5245063345753493,-1.0309139740736697,13.020495552072289,0.3952407836914098,0.5132142840407035,0.14327516555785635,-0.5960846483377722,0.8826349794534849,-0.22640474138995614,0.5129550725056689,0.6765600327672701,44.44457154295956,-17.180577516999485,0.36967990694781366,3,0.172918319702152,-0.1482152938842738,-0.060520648956295275,-0.43229484558105113,0.8398876190185547,3,0.004655536858735765,1.1538424988269451,26.678813934326172,-1.222216502805413,26.55529975891113,-1.888883169472101,26.530597686767575,0.004655536858735765
1089,2004-03-05,26.604705810546875,26.802326202392575,26.43178749084473,26.777624130249023,2743896.0,0.002793307736759454,2.3333447722652085,0.6999992278767282,60.0,64.97903232108952,0.015223016739156492,-0.25733638583243845,-0.5798985206896958,-1.0605469499886127,13.797181569166398,0.37053871154784446,0.5184689713908561,0.18279962539672923,-0.5272760329231225,0.892875283716581,-0.17223820376319665,0.5378374545566551,0.5810158926587974,54.54570979335065,-5.043797955783916,0.35503782915992577,3,-0.04940509796142578,-0.22232341766357422,-0.19020986557006836,-0.5064029693603516,0.7657794952392543,4,0.008356509016578473,1.0000096516245918,26.530597686767575,1.1538424988269451,26.678813934326172,-1.222216502805413,26.55529975891113,0.008356509016578473
1090,2004-03-08,26.505895614624023,26.678813934326172,26.35767936706543,26.678813934326172,1931518.0,-0.0037140119731630117,2.7142920173397016,1.0,54.21686634907257,63.14679176909483,0.0711748730519659,-0.12402871699588758,-0.4631346881205971,-0.9177002056037935,14.052345524301662,0.3211345672607422,0.45157891474423195,0.05805168151855611,-0.622437796443954,0.7385411594810662,-0.28219305746269896,0.3982964204998112,0.6588187925790585,30.000193031560446,-26.676536286035894,0.3402447389812554,3,0.024702072143554688,-0.12351322174072266,-0.10992670059204102,-0.4075927734375,0.6669692993164062,0,0.016775393738509337,2.3333447722652085,26.604705810546875,1.0000096516245918,26.530597686767575,1.1538424988269451,26.678813934326172,0.016775393738509337
1091,2004-03-09,26.55529975891113,26.62940788269043,26.407085418701172,26.48119163513184,1612730.0,0.0018638926601615147,-1.0000171585449553,-0.42857300433488427,50.0,60.3145468533182,0.015673729751902954,-0.1376903217385106,-0.4928446067404728,-0.928171019476288,14.507171110053863,0.2223224639892578,0.3844695587293394,0.08028297424316122,-0.5696150893093055,0.7301810377956279,-0.2446660575330739,0.40523200601939635,0.5888274982094153,39.99999999999899,-12.01063150838904,0.3249490317762336,3,-0.03705310821532848,-0.17291736602782848,-0.2828440666198695,-0.45452690124511363,0.3952426910400426,1,0.013023262495398757,2.7142920173397016,26.505895614624023,2.3333447722652085,26.604705810546875,1.0000096516245918,26.530597686767575,0.013023262495398757
1092,2004-03-10,26.20946311950684,26.530597686767575,26.16005897521973,26.48119163513184,1756110.0,-0.013023262495398424,-1.0000102950562757,-3.6666495084164734,33.333366330066866,57.145404816238084,0.30445827474557063,0.23785089506268164,-0.13172268481678984,-0.5428868882941487,14.877996959530366,0.39524078369139914,0.3099104039948628,-0.27666978836059286,-0.8984278830667414,0.34508830634555565,-0.5875488357136653,0.03420925899247962,0.9144887305328169,7.1427192631709575,-37.74611958334827,0.31087904735307387,3,0.32113456726073863,0.1729192733764613,0.06299257278442028,-0.10869026184082387,0.9386997222900355,2,0.045240383611253154,-1.0000171585449553,26.55529975891113,2.7142920173397016,26.505895614624023,2.3333447722652085,26.604705810546875,0.045240383611253154
1093,2004-03-11,25.838924407958984,26.110652923583984,25.27076530456543,26.110652923583984,3453398.0,-0.014137592588536307,5.18181435309973,1.0,24.719085527091934,53.29474793185114,0.6418028362412258,0.6494704619690239,0.2501107664621287,-0.1366270095252773,15.534872972108374,0.9386978149414098,0.23625492461772168,-0.6521490097045906,-1.2500605741323128,-0.05423744527686836,-0.9511047919184499,-0.35319322749073123,1.2652555431414036,37.096736029211314,-3.8186958618359625,0.29895578221386093,3,0.22232341766357422,0.4569988250732422,0.31001806259155273,0.26184844970703125,1.5068588256835902,3,0.059273399838399854,-1.0000102950562757,26.20946311950684,-1.0000171585449553,26.55529975891113,2.7142920173397016,26.505895614624023,0.059273399838399854
1094,2004-03-12,25.61660194396973,25.93773460388184,25.32016944885254,25.517791748046875,1892549.0,-0.00860416867510061,-1.4999864878950986,-0.3636357255166348,23.65592112036184,49.1891766152841,0.8228636729878289,0.902500248885179,0.47421022273993074,0.12024981056973161,16.22724738063485,0.6175651550293004,0.12058272102953893,-0.8645904541015597,-1.5139199730759287,-0.21526093512719058,-1.1892552135887442,-0.5399256946143751,1.41424142126926,24.561413014766792,-13.785913140644396,0.3246647594871842,3,0.4446458816528285,0.6793212890624964,0.532340526580807,0.4841709136962855,1.8032894134521449,4,0.06846666726729045,5.18181435309973,25.838924407958984,-1.0000102950562757,26.20946311950684,-1.0000171585449553,26.55529975891113,0.06846666726729045
1095,2004-03-15,25.517791748046875,25.81422233581543,25.32016944885254,25.66600608825684,2801757.0,-0.00385727178565598,1.2222260351831438,-1.499990348421949,24.999999999999915,45.12071640182595,0.852554065032848,1.0000540718791235,0.5768713008732362,0.24849965055972945,16.95703856253686,0.4940528869628906,0.06223260556039634,-0.9300521850585923,-1.7006655811307603,-0.15943878898642438,-1.315358883094678,-0.5447454870225066,1.442648494765173,18.181856469002692,-19.67099942165962,0.38530669803608425,3,0.5434560775756836,0.7781314849853516,0.6126241683959961,0.5829811096191406,2.643178939819336,0,0.07260399238429627,-1.4999864878950986,25.61660194396973,5.18181435309973,25.838924407958984,-1.0000102950562757,26.20946311950684,0.07260399238429627
1096,2004-03-16,25.49308776855469,25.81422233581543,25.49308776855469,25.517791748046875,2179033.0,-0.0009681080454022606,-24.998610253249932,0.16667739071123358,18.292663405539443,39.35181572990785,0.7942630595447611,1.0104138494984802,0.6163675513192111,0.2978286823060259,17.109653280404473,0.32113456726073863,0.009859620269615732,-0.9127616882324183,-1.7934143227607464,-0.03210905370409023,-1.3530880054965841,-0.4724353709682525,1.3997654767274916,17.646987577875173,-20.171894165449167,0.4403263172641645,3,0.5681600570678675,0.8028354644775355,0.5508689880371058,0.6076850891113246,2.692584991455078,1,0.06589147460817668,1.2222260351831438,25.517791748046875,-1.4999864878950986,25.61660194396973,5.18181435309973,25.838924407958984,0.06589147460817668
1097,2004-03-17,26.23416519165039,26.35767936706543,25.591899871826172,25.61660194396973,2952253.0,0.029069739602505473,-1.2963026512584255,-24.998533045093012,44.99998841812415,37.135321238917406,-0.018462307685577883,0.2572327264356886,-0.09940854493052242,-0.4154843216906805,16.494094684081077,0.8645915985107386,-0.0408149595478946,-0.15562753677368235,-1.0365172510499399,0.7252621775025752,-0.5960723939118111,0.2848173203644464,0.5938045360031232,88.6362519654088,47.668905094064975,0.44044485713812886,3,-0.19761943817138672,0.06175804138183594,-0.2457895278930664,-0.133392333984375,2.2726402282714844,2,0.027307034665192464,-24.998610253249932,25.49308776855469,1.2222260351831438,25.517791748046875,-1.4999864878950986,25.61660194396973,0.027307034665192464
1098,2004-03-18,25.962438583374023,26.382381439208984,25.88833045959473,26.28357124328613,1718033.0,-0.010357737945587475,-1.1052610190430687,-0.5199996293791146,41.28440561937188,35.05581075218095,0.18349156315690607,0.4837204291046078,0.2005580889603138,-0.12052584430319868,15.327704395266833,0.49405097961425426,-0.10746681707823313,-0.38288955688476634,-1.255338618166828,0.48955950439729534,-0.8191140875257972,0.0533349737562645,0.8032429673559669,60.46524990797353,16.88794742030393,0.4362245306410306,3,0.012351036071777344,0.3334846496582031,0.02593708038330078,0.1383342742919922,2.4949626922607457,3,0.04567075833863199,-1.2963026512584255,26.23416519165039,-24.998610253249932,25.49308776855469,1.2222260351831438,25.517791748046875,0.04567075833863199
1099,2004-03-19,26.20946311950684,26.55529975891113,26.18476104736328,26.43178749084473,1693440.0,0.009514689282346778,-1.727271451033146,0.692313174869043,44.34780565263089,33.95924845257632,-0.14024210461176878,0.18796655785679306,-0.006810107718866476,-0.34998259804596543,13.253488646839301,0.5928611755371058,-0.20661751995704591,-0.09881105422973135,-0.9247408328217048,0.7271187243622421,-0.5117759435257199,0.31415383506625716,0.49642178137656856,71.99998764600923,27.6707638551471,0.41296488929598757,3,-0.2593765258789098,0.08646011352538707,-0.2149114608764684,-0.10869026184082387,2.223234176635735,4,0.04335533730525021,-1.1052610190430687,25.962438583374023,-1.2963026512584255,26.23416519165039,-24.998610253249932,25.49308776855469,0.04335533730525021
1100,2004-03-22,25.591899871826172,26.382381439208984,25.32016944885254,26.061248779296875,2524691.0,-0.02356260579870617,-1.0975548206793169,2.1110996722774145,35.97122581899491,32.40049576579798,0.3732920360741794,0.7465274950377747,0.6488291520289948,0.27266377210656145,12.423142965435224,1.0622119903564453,-0.30330107056818534,-0.6546178817749038,-1.5016646661431707,0.1924289025933632,-1.0781412739590372,-0.23109448959077028,1.0565802452045183,22.00014207089962,-20.34005179516251,0.42352339218413426,3,0.3211326599121094,0.7040233612060547,0.4026517868041992,0.5088729858398438,3.038419723510742,0,0.07142851819329432,-1.727271451033146,26.20946311950684,-1.1052610190430687,25.962438583374023,-1.2963026512584255,26.23416519165039,0.07142851819329432
1101,2004-03-23,25.64130401611328,25.93773460388184,25.32016944885254,25.443683624267575,2176009.0,0.0019304602055549847,-1.7777663389440972,-0.42105220380861796,34.55878094892044,32.5366529456706,0.20182745198767904,0.6548199958280847,0.6308965261736645,0.22670949909023363,12.048643325804145,0.6175651550293004,-0.3941301266091628,-0.5570436477661147,-1.4275724699674548,0.3134851744352254,-0.992308058866783,-0.12177923666544643,0.9520675084188,26.00005559296077,-12.19352969230512,0.43526441110066943,3,0.271728515625,0.6546192169189453,0.35324764251708984,0.4594688415527344,2.494962692260742,1,0.09826593336163958,-1.0975548206793169,25.591899871826172,-1.727271451033146,26.20946311950684,-1.1052610190430687,25.962438583374023,0.09826593336163958
1102,2004-03-24,25.32016944885254,25.962438583374023,24.85082054138184,25.591899871826172,2589688.0,-0.012524112153536993,1.1951213081658603,-1.3750120644725166,32.86708793436823,33.44198654647908,0.42862415583574176,0.9077058098293307,0.9533435823886727,0.5538003091750205,11.915451299334142,1.111618041992184,-0.47854076654541444,-0.8053054809570312,-1.7147962684208409,0.10418530650677837,-1.260050874688936,-0.35056008722512644,1.220297826880877,27.536205935736746,-9.459089601031536,0.45474539373190564,3,0.3828907012939453,0.7657814025878906,0.8090109825134277,0.7806034088134766,2.5196666717529297,2,0.113170779403575,-1.7777663389440972,25.64130401611328,-1.0975548206793169,25.591899871826172,-1.727271451033146,26.20946311950684,0.113170779403575
1103,2004-03-25,25.81422233581543,25.88833045959473,25.32016944885254,25.32016944885254,1903586.0,0.019512226723477966,-1.3000007721232762,-1.8181728845681395,39.99998069685323,35.25799316608923,-0.07744542499503382,0.3806388072333853,0.46318574747062513,0.06153728527685587,12.970306585635011,0.568161010742191,-0.5523344132316446,-0.27790412902832173,-1.1813682796931637,0.6255600216365202,-0.729636204360741,0.17382794630409748,0.624866135856891,56.52176832229608,20.848157409550268,0.45173207533242055,3,-0.11116218566894531,0.271728515625,0.3828907012939453,0.28655052185058594,1.9515056610107422,3,0.10430618629834432,1.1951213081658603,25.32016944885254,-1.7777663389440972,25.64130401611328,-1.0975548206793169,25.591899871826172,0.10430618629834432
1104,2004-03-26,25.66600608825684,26.08595085144043,25.567195892333984,25.91303253173828,2031140.0,-0.005741650692802414,-1.333334763193679,-0.4999999999999928,39.506144595310836,36.86978701001266,0.08774288435904154,0.493863722141608,0.6033024195107579,0.20912197960097245,13.836945258163613,0.5187549591064453,-0.569977366521794,-0.3878313064575174,-1.2955831151909827,0.5199205022759479,-0.84170721082425,0.06604459790921524,0.6777863075980513,53.22580042566505,16.13912281206273,0.45387590436673203,3,0.037054061889644885,0.4199447631835902,0.7596058845519984,0.43476676940917613,2.1491260528564418,4,0.10875845574801368,-1.3000007721232762,25.81422233581543,1.1951213081658603,25.32016944885254,-1.7777663389440972,25.64130401611328,0.10875845574801368
1105,2004-03-29,26.03654670715332,26.08595085144043,25.64130401611328,25.78951835632324,1608318.0,0.014437019052450761,1.5714269956650746,-1.0000077212326464,44.000014118859646,39.72615931149269,-0.2251508793914354,0.08897401179820008,0.20809552207683168,-0.15871863312684908,14.750418161433771,0.44464683532714844,-0.5229098241490853,0.007411861419676313,-0.8721643125957819,0.8869880354351345,-0.43237622558805455,0.4471999484274072,0.21766737743318743,96.00008647793885,56.83304940024958,0.4397880870077294,3,-0.33348655700683594,0.02470111846923828,0.494051456451416,0.06422615051269531,1.778585433959961,0,0.09203027636268413,-1.333334763193679,25.66600608825684,-1.3000007721232762,25.81422233581543,1.1951213081658603,25.32016944885254,0.09203027636268413
1106,2004-03-30,26.03654670715332,26.135356903076172,25.88833045959473,26.03654670715332,1712669.0,0.0,1.500009651577997,0.0,47.826107807864496,40.04017257701939,-0.15640151504640443,0.05071801109287932,0.18371708325147296,-0.1552023726429681,15.430354367558136,0.24702644348144176,-0.44981036903693905,0.03334951400756836,-0.8107766740397544,0.8774757020548911,-0.38871358001609124,0.45541260803122796,0.13346376484090783,92.30771515159613,47.06196753345438,0.4220630940236612,3,-0.33348655700683594,-0.12351417541503551,0.494051456451416,0.06422615051269531,2.149126052856449,1,0.0996204649317407,1.5714269956650746,26.03654670715332,-1.333334763193679,25.66600608825684,-1.3000007721232762,25.81422233581543,0.0996204649317407
1107,2004-03-31,26.18476104736328,26.530597686767575,26.061248779296875,26.061248779296875,2431069.0,0.005692549856054496,-6.600037062202673,100.0,54.605271178588566,41.52026875026569,-0.34906916752382244,-0.14377893541575304,0.009954845353256303,-0.2986084433257261,15.662072069592709,0.49405097961425426,-0.3679893743180713,0.20626649856567525,-0.5816569402529588,0.9941899373843093,-0.18769522084364354,0.600228217974994,-1.3339405059814418,71.42857142857164,24.11302429112635,0.39396171940931707,3,-0.4817008972167969,-0.2964315414428711,0.3458371162414551,-0.08398818969726562,1.5315628051757848,2,0.07452829748878886,1.500009651577997,26.03654670715332,1.5714269956650746,26.03654670715332,-1.333334763193679,25.66600608825684,0.07452829748878886
1108,2004-04-01,26.654111862182614,26.654111862182614,26.382381439208984,26.55529975891113,2234974.0,0.01792457887892751,4.499942091649544,0.8000185311013651,62.962977085047115,43.58862113164527,-0.793425294439654,-0.636010518757292,-0.46647862733351886,-0.7580063616117307,15.62354062272984,0.4693508148193324,-0.25314114480531913,0.6694416046142528,-0.13838706175033266,1.4772702709788383,0.2655272714319601,1.0733559377965456,-1.7696957778930589,100.0,47.74876485340896,0.4039143331822926,4,-0.9016456604003871,-0.7781333923339808,-0.17909479141234996,-0.553339004516598,1.1363182067871165,3,0.044485603743007696,-6.600037062202673,26.18476104736328,1.500009651577997,26.03654670715332,1.5714269956650746,26.03654670715332,0.044485603743007696
1109,2004-04-02,26.82702827453613,26.97524452209473,26.45648956298828,26.62940788269043,2042045.0,0.006487419774014347,1.099997683630199,1.9999613944330412,66.0606029409081,46.931885256302294,-0.9717136872938177,-0.8341862558846707,-0.6501888884558262,-0.923018767345468,15.601529719402437,0.5187549591064489,-0.24922639709269845,0.8312418937683077,-0.01758895049797715,1.6800727380345926,0.40682647163516705,1.2556573159014484,-1.8718243591308514,88.88884122687686,30.992620045507408,0.4244154221331418,4,-0.9139957427978445,-0.9139957427978445,-0.3458356857299769,-0.7262554168701136,0.024702072143561793,4,0.03499082017895527,4.499942091649544,26.654111862182614,-6.600037062202673,26.18476104736328,1.500009651577997,26.03654670715332,0.03499082017895527
1110,2004-04-05,26.950542449951172,27.049352645874023,26.82702827453613,27.02465057373047,1513071.0,0.0046040945777166,2.6000370622027877,-0.37500241289451497,67.45565076910984,50.587093014101114,-0.9859166415245113,-0.9725434108007036,-0.777709747251059,-1.0299418482770655,15.871247346922898,0.22232437133789418,-0.20617361786287702,0.9325237274169922,0.007559689298030747,1.8574877655359536,0.4700417083575097,1.3950057464764747,-1.8741360981445254,91.48937917891932,27.324516523832628,0.462482019059481,4,-1.0004558563232422,-1.0004558563232422,-0.39524173736572266,-0.8497695922851562,0.1235122680664027,0,0.03208060441706162,1.099997683630199,26.82702827453613,4.499942091649544,26.654111862182614,-6.600037062202673,26.18476104736328,0.03208060441706162
1111,2004-04-06,26.90113639831543,27.12346076965332,26.604705810546875,27.02465057373047,2373239.0,-0.001833211770319365,2.230763748240451,1.6666752457919392,59.57448789214782,53.55458189829885,-0.8258576780263169,-0.9443152323373134,-0.7353561826110067,-0.9640635598698637,16.029334422544753,0.5187549591064453,-0.18940090781127594,0.8658258438110344,-0.11280354244222934,1.8444552300642982,0.3765111506844008,1.3551405369376681,-1.6668943429833938,79.06967974789238,17.25671012685811,0.48931469312663267,4,-0.6793212890625,-0.9139957427978516,-0.34583568572998047,-0.8003635406494141,-0.049406051635738635,1,0.033976101576700835,2.6000370622027877,26.950542449951172,1.099997683630199,26.82702827453613,4.499942091649544,26.654111862182614,0.033976101576700835
1112,2004-04-07,27.39518928527832,27.419891357421875,26.876434326171875,26.950542449951172,2768076.0,0.018365502469770423,1.2000038606312131,-3.599966026838797,69.3333271563377,56.81384261601934,-1.1115012992046722,-1.417666302646893,-1.215735131326447,-1.4338709359436947,17.037693690413448,0.54345703125,-0.06854434779953777,1.3005924224853516,0.1491363896581568,2.4520484553125463,0.7248644060717524,1.8763204388989507,-1.9720253585141556,97.61910014449752,34.163580975418824,0.5757280164135974,4,-0.9016456604003906,-1.2598333358764648,-0.8398885726928711,-1.2944164276123047,-0.46935081481933594,2,0.028854827995521193,2.230763748240451,26.90113639831543,2.6000370622027877,26.950542449951172,1.099997683630199,26.82702827453613,0.028854827995521193
1113,2004-04-08,27.37048530578613,27.54340362548828,27.27167510986328,27.37048530578613,1465203.0,-0.0009017634167421962,-1.7500048257891154,0.0,66.66664841314856,59.831676373556874,-0.9418741181323078,-1.3410972623954684,-1.1773623490016512,-1.382846814029591,16.15255237991741,0.271728515625,0.06405904838220522,1.1993103981018045,-0.07744793161674934,2.4760687278203584,0.5609312332425276,1.8376895629610814,-1.7077140873430388,84.09089313791522,20.819118285054927,0.6383791648592776,4,-0.778131484985348,-1.1733732223510707,-0.81518459320068,-1.2697124481201136,-0.54345703125,3,0.01263545541444322,1.2000038606312131,27.39518928527832,2.230763748240451,26.90113639831543,2.6000370622027877,26.950542449951172,0.01263545541444322
1114,2004-04-09,27.37048530578613,27.37048530578613,27.37048530578613,27.37048530578613,0.0,0.0,1.0,0.0,81.03439209612132,63.94660725991928,-0.753953586663151,-1.2679732575563634,-1.1490772354707381,-1.3586260247363278,15.219576933132828,0.0,0.24566760687066136,1.1116162300109842,-0.24329842031874804,2.4665308803407164,0.4341589048461181,1.7890735551758503,-1.444425550356712,81.57891528564541,12.545964306051602,0.6774573251648667,4,-0.6546182632446254,-1.1733732223510707,-0.8275361061096156,-1.2697124481201136,-1.0869140625,4,0.015342978339329072,-1.7500048257891154,27.37048530578613,1.2000038606312131,27.39518928527832,2.230763748240451,26.90113639831543,0.015342978339329072
1115,2004-04-12,27.37048530578613,27.37048530578613,27.37048530578613,27.37048530578613,0.0,0.0,1.0,0.0,80.70167002043414,67.59944750576035,-0.608864034838728,-1.182694815595152,-1.1289689066190967,-1.3377092275081637,14.236182333896362,0.0,0.3786525494136299,1.0189815521240213,-0.3753597552720862,2.413322859520129,0.3218108984259693,1.7161522058220733,-1.2179974085484702,81.57891528564541,6.809191685318083,0.6971706536980534,4,-0.5681591033935511,-1.1733732223510707,-0.9016437530517543,-1.2697124481201136,-0.7657794952392543,0,-0.018953078592171435,1.0,27.37048530578613,-1.7500048257891154,27.37048530578613,1.2000038606312131,27.39518928527832,-0.018953078592171435
1116,2004-04-13,27.17286491394043,27.592809677124023,26.75292015075684,26.75292015075684,1452472.0,-0.0072202005056857255,-3.0000000000000506,100.0,84.40360928587832,70.91037396212587,-0.26050036857382963,-0.8988624273429835,-0.9075474348129333,-1.1189255444815558,13.137163857753286,0.839889526367184,0.5341644086571726,0.7373723030090318,-0.6415338291647288,2.1162784351827924,0.0479192369221515,1.426825369095912,-0.8256488147476837,49.99999999999979,-29.474424573171746,0.6894530660868796,4,-0.18526935577392578,-0.9510498046875,-0.7163748741149902,-1.072092056274414,0.0,1,-0.003636355468435104,1.0,27.37048530578613,1.0,27.37048530578613,-1.7500048257891154,27.37048530578613,-0.003636355468435104
1117,2004-04-14,26.950542449951172,27.12346076965332,26.62940788269043,26.950542449951172,1340204.0,-0.008181782255694325,1.8571460086698508,0.0,73.46936363629209,72.07775024559754,0.09149315079042708,-0.6536309900235082,-0.6555530131042993,-0.880067615983485,13.688943335426112,0.54345703125,0.6488205863006478,0.47923097610473775,-0.9147900057282037,1.8732519579376792,-0.21777951481173474,1.1762414670212102,-0.40403137828942093,33.333399326865965,-47.01840907044278,0.697010490916471,4,0.07410717010498047,-0.7287273406982422,-0.5002279281616211,-0.8497695922851562,0.09881019592285156,2,-0.003666423540638619,-3.0000000000000506,27.17286491394043,1.0,27.37048530578613,1.0,27.37048530578613,-0.003666423540638619
1118,2004-04-15,27.148162841796875,27.222270965576172,26.70351600646973,26.90113639831543,1737936.0,0.007332705536918116,1.6249945710135376,100.0,79.99998455752282,73.6265704252214,-0.0320461385074573,-0.798821205517168,-0.817407812731858,-1.0661463874553334,14.250555212923915,0.5187549591064418,0.7572964040145642,0.6175651550292969,-0.786153809143169,2.0212841192017628,-0.08429432705693785,1.3194246371155316,0.44464683532714844,53.84616907543061,-28.700234566770035,0.7018594820862332,4,-0.04940509796142578,-0.9263477325439453,-0.6916728019714355,-1.0473899841308594,0.12351226806640625,3,-0.00818929710395,1.8571460086698508,26.950542449951172,-3.0000000000000506,27.17286491394043,1.0,27.37048530578613,-0.00818929710395
1119,2004-04-16,27.345783233642575,27.51870155334473,26.97524452209473,27.049352645874023,2926456.0,0.007279328365507265,-1.4444434912042532,1.1999953672604151,78.49458973207277,74.85311919888395,-0.16577574557028285,-0.9559589640176895,-0.98976698324811,-1.2454368081247331,14.988892789031322,0.54345703125,0.8376154498962975,0.7583695411682108,-0.6821250241038683,2.19886410644029,0.03812225853216944,1.478616823804252,0.22924057006836307,74.35893882399488,-6.217748313758918,0.7202472826360397,4,-0.24702548980712535,-1.1239681243896449,-1.167197704315182,-1.245010375976559,0.17291831970215554,4,-0.01897019934204114,1.6249945710135376,27.148162841796875,1.8571460086698508,26.950542449951172,-3.0000000000000506,27.17286491394043,-0.01897019934204114
1120,2004-04-19,27.419891357421875,27.469297409057614,27.074054718017575,27.469297409057614,1211926.0,0.002710038441617213,14.999768366600765,-0.16666988385933434,79.16663650555809,77.03002460037398,-0.18584929151382568,-0.9339825424764321,-1.0396210030108932,-1.3073032566045342,14.07683744048004,0.39524269104003906,0.8487957298378852,0.7410780906677239,-0.6650184446655167,2.1471746260009645,0.03802982300110358,1.4441263583343442,0.1377022903442402,82.05127697485646,2.8362739806989765,0.703048267666621,4,-0.30878257751464844,-1.1980762481689453,-1.2413058280944824,-1.3191184997558594,-0.271728515625,0,-0.04144145209489214,-1.4444434912042532,27.345783233642575,1.6249945710135376,27.148162841796875,1.8571460086698508,26.950542449951172,-0.04144145209489214
1121,2004-04-20,28.16097068786621,28.309185028076172,27.81513214111328,27.91394424438477,3903699.0,0.02702707026750284,-1.2222069705093834,-4.999922788866442,83.33332260939224,78.58557965071337,-0.8151493119982725,-1.556414255315378,-1.7481310992403465,-2.03210171334997,13.677793172131429,0.8892936706542969,0.8527205785943579,1.3561740875244155,-0.10879867210497096,2.821146847153802,0.6236877077097205,2.0886604673391105,-1.4574546813964808,91.17654739992756,10.523180611753276,0.7324863798146932,4,-0.6916742324829102,-1.580967903137207,-1.9823851585388184,-2.0601978302001953,-0.5928630828857422,1,-0.055263183026211804,14.999768366600765,27.419891357421875,-1.4444434912042532,27.345783233642575,1.6249945710135376,27.148162841796875,-0.055263183026211804
1122,2004-04-21,28.18567276000977,28.38329315185547,27.963348388671875,27.963348388671875,2370462.0,0.0008771740298783026,-2.7777663389440814,0.9000023163698126,80.3921331142116,80.11063350638705,-0.8000646792025812,-1.428682159040985,-1.7385090464240172,-2.0481025997276774,12.549085066190857,0.41994476318359375,0.8433370843890877,1.2376009941101103,-0.17559511205299572,2.6507971002732162,0.5310029410285573,1.9441990471916633,-1.4500433731079099,88.2353208347576,9.614878241302648,0.7065980530815523,4,-0.67932224273682,-1.5686159133911168,-2.0070872306823766,-2.0848999023437536,-0.5681610107421946,2,-0.035933428117647215,-1.2222069705093834,28.16097068786621,14.999768366600765,27.419891357421875,-1.4444434912042532,27.345783233642575,-0.035933428117647215
1123,2004-04-22,28.506805419921875,28.60561561584473,28.16097068786621,28.259780883789066,2927921.0,0.011393471521734755,-1.000000000000016,1.111099672277381,81.48146294626805,80.16030804529224,-1.053886827764046,-1.6208522933772471,-2.0129146837152945,-2.3570006194177786,11.480588368853843,0.4446449279785192,0.9004693342956145,1.4241044998168952,-0.046152996756401166,2.8943619963901916,0.688975751530247,2.1592332481035434,-1.7052694824218726,93.93940457472276,15.931379299590745,0.7351287482866481,4,-0.8892936706542969,-1.7785873413085902,-2.3405709266662598,-2.4060325622558594,-1.2845344543457031,3,-0.05112648550332888,-2.7777663389440814,28.18567276000977,-1.2222069705093834,28.16097068786621,14.999768366600765,27.419891357421875,-0.05112648550332888
1124,2004-04-23,28.45740127563477,28.77853584289551,28.309185028076172,28.48210334777832,2476712.0,-0.0017330649141268362,-1.9230787505865385,-0.09999845574153997,79.04762465033794,79.97652522639265,-0.9321111151209358,-1.4246435836621423,-1.918783279144474,-2.296708204547528,10.99028864783497,0.4693508148193395,0.8771268090370405,1.235130596160893,-0.19838210977622595,2.668643302098012,0.5183742431923335,1.9518869491294524,-1.547620557434083,81.15939434156306,4.6560456535457035,0.7167563529685588,4,-0.7534294128418004,-1.6427230834960938,-2.3220448493957555,-2.3566284179687536,-1.0375099182128942,4,-0.04166670576440534,-1.000000000000016,28.506805419921875,-2.7777663389440814,28.18567276000977,-1.2222069705093834,28.16097068786621,-0.04166670576440534
1125,2004-04-26,28.432697296142575,28.580913543701172,28.235076904296875,28.45740127563477,3220686.0,-0.0008681038459174006,1.545457097933513,1.0000772141151717,79.80768159960432,79.46586659458441,-0.8279552437583888,-1.2766777206855728,-1.8606623202999337,-2.259571349940714,10.404472528909626,0.3458366394042969,0.8743829394833647,1.0906190872192347,-0.3260611013642638,2.5072992758027333,0.38227899292748546,1.798959181510984,-1.373416167966301,64.10242703934401,-11.577438614575897,0.70834009429175,4,-0.7287254333496058,-1.6180191040038991,-2.3096923828124964,-2.331924438476559,-1.4327507019042933,0,-0.032145938645147254,-1.9230787505865385,28.45740127563477,-1.000000000000016,28.506805419921875,-2.7777663389440814,28.18567276000977,-0.032145938645147254
1126,2004-04-27,28.630319595336914,28.77853584289551,28.18567276000977,28.432697296142575,4104036.0,0.006950529425189256,1.3999891903160329,-7.999613959231938,77.17390757000724,79.87748258721946,-0.890770131486601,-1.3386510572470378,-2.0266604497295404,-2.441118828574794,10.03391892513481,0.5928630828857422,0.8411251940340989,1.158552742004396,-0.22951206553955927,2.546617549548351,0.46452033823241834,1.8525851457763736,-1.4334980899831002,81.81813927696487,8.545234255540095,0.6940324037719775,4,-0.8892936706542933,-1.8156414031982386,-2.52584171295166,-2.5295467376708984,-1.4327507019043004,1,-0.05176878129510787,1.545457097933513,28.432697296142575,-1.9230787505865385,28.45740127563477,-1.000000000000016,28.506805419921875,-0.05176878129510787
1127,2004-04-28,28.136266708374023,28.75383186340332,28.037456512451172,28.65502166748047,2440987.0,-0.017256282638331344,1.0,-2.624981903465801,63.963975870761715,78.095703844246,-0.23561136650099712,-0.728237129148539,-1.5132395228919862,-1.9348841151680993,10.555300096362954,0.7163753509521484,0.8011911915360237,0.5669245719909668,-0.7101358657436911,1.8439850097256247,-0.07160564687636395,1.2054547908582975,-0.8129080560168731,13.333281858449153,-56.15170372339195,0.6385302188673294,4,-0.2593765258789027,-1.321588516235348,-2.0317888259887695,-2.035493850708008,-0.9634017944335938,2,-0.020193123319536044,1.3999891903160329,28.630319595336914,1.545457097933513,28.432697296142575,-1.9230787505865385,28.45740127563477,-0.020193123319536044
1128,2004-04-29,27.83983612060547,28.06215858459473,27.741025924682614,28.06215858459473,2677118.0,-0.010535533759364335,1.8888907953774992,0.4285693275534397,57.72360071236352,75.7878161753894,0.18914128158072785,-0.35670904464917896,-1.210042423451533,-1.6282661797141245,11.139551947406346,0.3952407836914098,0.7634630791522063,0.2112077713012681,-0.9950844519632618,1.417499994565798,-0.39193834033099506,0.8143538829335313,-0.4000632930052497,9.523783261084855,-56.017660624962744,0.6031461116322646,4,0.08645915985107422,-0.7904834747314453,-1.9453306198120117,-1.5933179855346644,-0.4940528869628942,3,-0.0079858362087607,1.0,28.136266708374023,1.3999891903160329,28.630319595336914,1.545457097933513,28.432697296142575,-0.0079858362087607
1129,2004-04-30,27.765727996826172,27.91394424438477,27.691619873046875,27.91394424438477,2033560.0,-0.002661945402920196,1.999999999999904,0.6666723861325883,56.34922337135337,73.25254804936667,0.36775659645898173,-0.21994690042907905,-1.1330749168497363,-1.5498202444631346,11.88243907391097,0.22232437133789418,0.7898601171207211,0.0901646614074707,-1.056372016695338,1.2367013395102795,-0.4831036776439319,0.6634330004588733,-0.21885412800233084,6.818201759388737,-54.35261400169659,0.5732683390514043,4,0.46934986114501953,-0.5928621292114258,-1.8712224960327148,-1.5192098617553675,-0.19762039184570312,4,-0.019572943713635826,1.8888907953774992,27.83983612060547,1.0,28.136266708374023,1.3999891903160329,28.630319595336914,-0.019572943713635826
1130,2004-05-03,27.81513214111328,27.963348388671875,27.66691780090332,27.66691780090332,584280.0,0.0017793210497760725,-3.000025737707028,-0.9999871313120674,60.83332850755361,70.75254870471792,0.42500739755062966,-0.21213322620493358,-1.175004803320082,-1.5894276528755,12.539192582078954,0.2964305877685547,0.7874366666038242,0.09633932113647603,-0.9991580264374385,1.1918366687103905,-0.451409352650483,0.644087994923435,-0.1697253143637063,13.333207505730831,-47.21614813105112,0.5477486737869574,5,0.4075946807861328,-0.6052122116088867,-1.9206266403198242,-1.568614006042477,-0.12351226806640625,0,-0.014209559806735772,1.999999999999904,27.765727996826172,1.8888907953774992,27.83983612060547,1.0,28.136266708374023,-0.014209559806735772
1131,2004-05-04,27.81513214111328,28.235076904296875,27.741025924682614,28.235076904296875,1555301.0,0.0,1.3529331613466005,-2.83336121584928,65.7657388188025,69.12739378300581,0.41436621593556566,-0.1477218439950434,-1.1602092284457655,-1.5791370369435676,13.766245747148082,0.49405097961426137,0.7856937586767927,0.05063953399658061,-0.9752868420519505,1.0765659100451117,-0.46232365402768494,0.5636027220208462,-0.14821434020996094,13.636251965408805,-48.275595466922894,0.5129631880242654,5,0.4075946807861328,-0.4816989898681605,-1.9329781532287598,-1.568614006042477,-0.19762039184570668,1,-0.02930726853064569,-3.000025737707028,27.81513214111328,1.999999999999904,27.765727996826172,1.8888907953774992,27.83983612060547,-0.02930726853064569
1132,2004-05-05,28.18567276000977,28.259780883789066,27.56810760498047,27.741025924682614,3341530.0,0.013321548034237018,1.3333322609392082,-1.0588221935577808,67.79660684232705,67.60685421590125,0.048975940390164396,-0.4806480517378908,-1.516918032546986,-1.933183583958904,14.413478867157265,0.6916732788085973,0.7875449762054316,0.3816559791564984,-0.6452717828262031,1.4085837411392,-0.13180790183485414,0.8951198601478509,0.5928630828857422,89.28567489162693,25.26493445951013,0.5134638809913514,5,-0.012351036071780896,-0.7657804489135778,-2.3776264190673864,-1.9391546249389648,-0.44464683532715554,2,-0.0350569551768547,1.3529331613466005,27.81513214111328,-3.000025737707028,27.81513214111328,1.999999999999904,27.765727996826172,-0.0350569551768547
1133,2004-05-06,27.716323852539066,28.16097068786621,27.691619873046875,27.93864631652832,2431976.0,-0.01665203848306296,-2.4545326922401993,-0.4999978552094657,55.8139743678759,65.02533751784992,0.44075297795159685,0.016800011074710852,-1.0293496361460264,-1.4451692432510264,14.845050008305682,0.4940528869628942,0.6860581237860686,-0.10498485565185334,-1.1126416768650174,0.9026719655613107,-0.6088132662584336,0.3988435549547269,1.038003425598145,21.42865021674667,-39.57896259242651,0.5038284106065813,5,0.45699787139892223,-0.13586521148681996,-1.9206290245056188,-1.4698057174682617,0.0,3,-0.019607901159260366,1.3333322609392082,28.18567276000977,1.3529331613466005,27.81513214111328,-3.000025737707028,27.81513214111328,-0.019607901159260366
1134,2004-05-07,27.79043006896973,28.11156463623047,27.741025924682614,27.889240264892575,2806618.0,0.0026737390147746343,-2.7500410196024454,0.444445397688739,55.813947920501136,62.35936710906067,0.2928876757407508,-0.0255414037391688,-1.0824069096380065,-1.501567324339991,15.29994379018852,0.3952407836914027,0.6075133042784167,-0.05187587738036825,-1.0372331301840383,0.9334813754233018,-0.5445545037822015,0.440802749021465,0.9401728157043472,32.14269956650781,-25.12061106070231,0.49267862640183424,5,0.38289165496825817,-0.17291736602783558,-1.9762077331543004,-1.7044792175293004,-0.54345703125,4,-0.015999998352801303,-2.4545326922401993,27.716323852539066,1.3333322609392082,28.18567276000977,1.3529331613466005,27.81513214111328,-0.015999998352801303
1135,2004-05-10,26.85173034667969,27.074054718017575,26.777624130249023,26.876434326171875,2466986.0,-0.03377780480404202,-2.428599792627195,0.25001447736703153,30.656897693489185,57.190810456114214,1.0993518871512684,0.9194421035686453,-0.13631746888992424,-0.5468882970104865,15.61202494280921,1.0128059387207067,0.4654097571149549,-0.9646378517150858,-2.026620339009593,0.09734463557942163,-1.4956290953623395,-0.43364660806783206,1.8556226324005145,4.999890615730715,-45.991882733073936,0.5309912436472544,5,0.9139976501464808,0.8398904800415004,-0.9386978149414062,-0.7657794952392614,0.6669712066650391,0,0.026678997928688775,-2.7500410196024454,27.79043006896973,-2.4545326922401993,27.716323852539066,1.3333322609392082,28.18567276000977,0.026678997928688775
1136,2004-05-11,27.074054718017575,27.17286491394043,26.876434326171875,26.925838470458984,7760857.0,0.008279703708754749,-1.4000092655506826,-5.999691167387995,34.48275127586872,53.915118834459435,0.7074520280793131,0.7265881156759768,-0.34931267661679755,-0.7533560804232131,16.043381711439373,0.32113456726073863,0.33207018362230656,-0.7373729705810597,-1.8127947452768112,0.33804880411469185,-1.2750838579289372,-0.19966208323318213,1.556109107109382,19.999948525049355,-25.195135187756442,0.5377108873478762,5,0.4446477890014684,0.6175661087036168,-1.1239681243896449,-0.9881038665771449,0.6916732788085973,1,0.022810220392230907,-2.428599792627195,26.85173034667969,-2.7500410196024454,27.79043006896973,-2.4545326922401993,27.716323852539066,0.022810220392230907
1137,2004-05-12,26.85173034667969,27.222270965576172,26.802326202392575,27.074054718017575,1428501.0,-0.008211713156874412,-1.6153974080277134,-1.499999999999988,26.24114795644566,50.41706852824635,0.8140041872954136,0.9919900135471771,-0.12403206338461459,-0.5170957906405356,16.299593037599823,0.4199447631835973,0.18230338943333635,-0.9547567367553675,-2.0475979754253153,0.13808450191458022,-1.5011773560903414,-0.40833611742039366,1.7043318906521492,5.357024674880853,-32.281265174959415,0.5464206193349739,5,0.6669721603393519,0.8522415161132777,-0.7472524642944371,-0.7657794952392614,0.9139976501464808,2,0.02851888473111286,-1.4000092655506826,27.074054718017575,-2.428599792627195,26.85173034667969,-2.7500410196024454,27.79043006896973,0.02851888473111286
1138,2004-05-13,26.925838470458984,27.049352645874023,26.654111862182614,26.925838470458984,1692422.0,0.002759901236251583,2.1999629383696258,-0.0,28.16902327463012,47.285935184165986,0.666724182497827,0.9490291175556322,-0.18948366739829936,-0.576695580654075,16.912101131797595,0.3952407836914098,0.02460949473521623,-0.8695323944091804,-1.9946161702426508,0.25555138142429,-1.4320742823259174,-0.3069905064924434,1.5590862425895438,18.64393914608232,-12.931997766496046,0.5625418879167353,5,0.5311079025268555,0.7781333923339844,-0.6113886833190918,-0.7904825210571289,0.9881057739257848,3,0.0302752857675348,-1.6153974080277134,26.85173034667969,-1.4000092655506826,27.074054718017575,-2.428599792627195,26.85173034667969,0.0302752857675348
1139,2004-05-14,26.82702827453613,26.97524452209473,26.62940788269043,26.97524452209473,5116189.0,-0.00366971658213211,3.6666495084159463,-100.0,27.586228931002438,43.59181300899364,0.6910479179772118,1.0614014268156495,-0.08537574798140568,-0.4638043359645039,18.161188742003713,0.3458366394043004,-0.08139609215627885,-0.942404842376714,-2.1331336891696218,0.24832400441619384,-1.5377692657731679,-0.34704041898026006,1.5480476674604446,33.33322609392182,5.629118738755963,0.5953644233964532,5,0.6175661087036168,0.8769435882568395,-0.43229532241820934,-0.6299161911010707,1.0128078460693395,4,0.03314923922628599,2.1999629383696258,26.925838470458984,-1.6153974080277134,26.85173034667969,-1.4000092655506826,27.074054718017575,0.03314923922628599
1140,2004-05-17,26.28357124328613,26.55529975891113,26.061248779296875,26.505895614624023,1935897.0,-0.020257817067492412,2.076927645724242,1.499999999999952,20.125783414770467,38.520706852990074,1.1112677810305271,1.5972554278866546,0.46035865146022203,0.09071652151575549,19.82169050200949,0.7657794952392543,-0.16907510098403833,-1.4290458679199247,-2.7867344634890436,-0.0713572723508058,-2.107890165704486,-0.7502015701353635,1.9518512539659518,19.148855776970667,-1.6395442740267434,0.6788442977845601,5,0.8769435882568395,1.1363210678100621,0.172918319702152,-0.08645915985107067,1.0375099182128942,0,0.036654143590920674,3.6666495084159463,26.82702827453613,2.1999629383696258,26.925838470458984,-1.6153974080277134,26.85173034667969,0.036654143590920674
1141,2004-05-18,26.604705810546875,26.678813934326172,26.28357124328613,26.35767936706543,1171398.0,0.012218072053004514,1.000000000000018,-1.1111082514026693,29.605276859892413,34.27722574383067,0.6709336437641795,1.2158907420321796,0.14368733161315106,-0.21698009386364703,19.850530508415876,0.3952426910400426,-0.24687339791486096,-1.0300980567932143,-2.4562530298488063,0.3960569162623777,-1.7431755433210085,-0.3170205702654201,1.4132993149096862,46.80849665686452,24.04116622165065,0.7130774865277953,5,0.506403923034668,0.8151865005493164,-0.10498666763305664,-0.4075937271118164,0.6422672271728551,1,0.03435466452087277,2.076927645724242,26.28357124328613,3.6666495084159463,26.82702827453613,2.1999629383696258,26.925838470458984,0.03435466452087277
1142,2004-05-19,27.17286491394043,27.222270965576172,26.654111862182614,26.654111862182614,2285843.0,0.02135558676872562,-1.1904800423566622,2.0999899623976117,41.71778240210243,32.71098219207806,-0.06258188414008714,0.5986576525318732,-0.40216538915838385,-0.7686554248248676,19.328438998998216,0.6175651550292969,-0.33728347914345846,-0.4112985610961921,-1.8269815918676002,1.004384469675216,-1.119140076481898,0.2965429542895137,0.6494645769001615,95.74460744853872,68.35664292384479,0.7078415153857042,5,-0.08645820617675781,0.24702739715576172,-0.5681595802307129,-0.9510498046875,0.6422672271728516,2,0.021818203003746817,1.000000000000018,26.604705810546875,2.076927645724242,26.28357124328613,3.6666495084159463,26.82702827453613,0.021818203003746817
1143,2004-05-20,27.049352645874023,27.148162841796875,26.678813934326172,26.75292015075684,705421.0,-0.004545426787259443,-1.1111177838213468,0.5714327734800022,41.212123197381686,31.088557222842567,-0.048756205847919176,0.6402064882463563,-0.2453766547810119,-0.6292102556261057,18.430849573152713,0.4940509796142578,-0.4524957809238046,-0.4619381904602058,-1.826782399211254,0.9029060182908424,-1.1443602948357317,0.22048391391532007,0.5968687738121972,85.10637249264839,52.83966674169958,0.6824221043755249,5,-0.4075927734375,0.37053966522216797,-0.4261202812194824,-0.8275375366210938,0.5928630828857457,3,0.02648401092369279,-1.1904800423566622,27.17286491394043,1.000000000000018,26.604705810546875,2.076927645724242,26.28357124328613,0.02648401092369279
1144,2004-05-21,27.27167510986328,27.419891357421875,26.99994659423828,27.17286491394043,1835650.0,0.00821914176283145,1.1249969838964198,0.3333311885520192,43.60465429471812,32.52719684520134,-0.3938165642233784,0.3420339790624922,-0.42398594330147077,-0.8376951260884162,17.050907596718904,0.41994476318359375,-0.6118777007010365,-0.18032941818237447,-1.4732487626179847,1.1125899262532357,-0.8267890904001796,0.4661302540354306,0.21604904578400408,89.09085804132974,52.18077831703164,0.6464596722178055,5,-0.5311050415039062,0.14821720123291016,-0.6113886833190918,-1.0498600006103516,0.54345703125,4,0.023550776838390908,-1.1111177838213468,27.049352645874023,-1.1904800423566622,27.17286491394043,1.000000000000018,26.604705810546875,0.023550776838390908
1145,2004-05-24,27.51870155334473,27.64221572875977,27.17286491394043,27.37048530578613,1417735.0,0.00905798571178007,1.3749891420794842,1.500009651578105,46.7033043956366,33.885036080731105,-0.5993072094286944,0.02426653551041369,-0.6203420361748222,-1.0677293302489552,15.94494720843102,0.4693508148193395,-0.6989715413128508,0.11239681243896982,-1.096448902775922,1.3212425276538617,-0.49202604516847614,0.7168196700464158,-1.4574527740478551,90.90901433482944,48.9459245250954,0.6044228576074451,5,-0.6669692993164098,-0.09880924224853871,-0.8584151268005407,-1.2968864440918004,0.07410812377929332,0,0.011669684582981565,1.1249969838964198,27.27167510986328,-1.1111177838213468,27.049352645874023,-1.1904800423566622,27.17286491394043,0.011669684582981565
1146,2004-05-25,27.148162841796875,27.493999481201172,27.148162841796875,27.493999481201172,862710.0,-0.013464978019750329,1.0,-2.333324754207949,38.461528671283524,35.24285616015753,-0.24267011360917579,0.2930998209543958,-0.20159754841512267,-0.6766585102867424,14.458855296610562,0.3705387115478551,-0.8088499876115698,-0.18403406143188406,-1.250242125383945,0.882174002520177,-0.7171380934079146,0.34906997054414646,-1.055294723510741,49.999903484405976,13.443534920892915,0.5331040319760304,5,-0.2964305877685547,0.2717294692993164,-0.4817008972167969,-0.9263477325439453,0.568161010742191,1,0.00636942988407041,1.3749891420794842,27.51870155334473,1.1249969838964198,27.27167510986328,-1.1111177838213468,27.049352645874023,0.00636942988407041
1147,2004-05-26,27.56810760498047,27.66691780090332,27.321081161499023,27.469297409057614,996684.0,0.015468625469457375,1.3333397677186887,-0.28571349783254757,48.33332618403156,37.48333426120213,-0.614982213513386,-0.1808655090729232,-0.5913536373637527,-1.0726319174055234,13.415303050125784,0.5187549591064453,-0.7366832208081462,0.264318656921386,-0.7401747884570469,1.268812102299819,-0.2379280657678322,0.7665653796106042,-1.4442525344848605,90.0000193031188,49.40144099284487,0.5022467226892168,5,-0.7040243148803711,-0.14821529388427734,-0.5434579849243164,-0.9881048202514648,-0.0247039794921875,2,-0.01164877081380522,1.0,27.148162841796875,1.3749891420794842,27.51870155334473,1.1249969838964198,27.27167510986328,-0.01164877081380522
1148,2004-05-27,27.617511749267575,27.741025924682614,27.493999481201172,27.617511749267575,5413690.0,0.0017920760102583255,-1.0000154425844996,0.0,48.044691773509484,39.75649679925847,-0.6212897817857943,-0.2611699616466048,-0.6006127009188518,-1.0947730484701488,13.125668121009232,0.24702644348144176,-0.6883385493847207,0.32483901977538565,-0.659393265290408,1.3090713048411793,-0.16727712275751117,0.8169551623082825,-1.4319341695556567,83.33320464612297,39.94387577147501,0.49211614253289715,5,-0.7163743972778285,-0.19761943817138317,-0.5558080673217738,-1.0004549026489222,-0.3458366394042933,3,0.007155619001445679,1.3333397677186887,27.56810760498047,1.0,27.148162841796875,1.3749891420794842,27.51870155334473,0.007155619001445679
1149,2004-05-28,27.222270965576172,27.81513214111328,27.197568893432614,27.765727996826172,2482916.0,-0.014311238002890803,-1.0833317247369816,-100.0,54.77709199104922,43.60664219662278,-0.1833712700231409,0.09620110898893586,-0.17695542183955837,-0.6703464699756623,12.705302545184747,0.6175632476806676,-0.5952273861307837,-0.043228912353516336,-1.0021532551522618,0.9156954304452292,-0.5226910837528891,0.4362332590458564,-0.9433664851660133,11.111174660550668,-35.600186125861576,0.4794621713993734,5,-0.17291927337646484,0.19762134552001953,-0.04940605163574219,-0.4940528869628871,0.02470207214355824,4,0.015426514698742011,-1.0000154425844996,27.617511749267575,1.3333397677186887,27.56810760498047,1.0,27.148162841796875,0.015426514698742011
1150,2004-05-31,27.419891357421875,27.54340362548828,27.24697303771973,27.24697303771973,339421.0,0.0072595115997340365,-2.4285619739905475,-0.3181821372416826,54.48718519816398,46.371298678652956,-0.22669286865082938,-0.1397110070743679,-0.32336811024870826,-0.8349690232593616,12.168737058940435,0.3211326599121094,-0.5052996353114487,0.1741535186767571,-0.7528366127201949,1.101143650073709,-0.28934154702172066,0.6376485843752349,-1.0180886641554672,40.74078310703378,-8.96317795907747,0.4634950656984768,5,-0.18526935577392578,9.5367431640625e-07,-0.1605663299560547,-0.6052131652831996,-0.5928630828857457,0,0.014414381827389189,-1.0833317247369816,27.222270965576172,-1.0000154425844996,27.617511749267575,1.3333397677186887,27.56810760498047,0.014414381827389189
1151,2004-06-01,26.99994659423828,27.419891357421875,26.925838470458984,27.39518928527832,1824443.0,-0.015315332862175124,1.2222260351831438,-2.2857190130048233,51.829277479180824,47.49479813166166,0.2852051388786805,0.2277053361938428,0.14236766654268607,-0.3880776872120997,11.201509344724123,0.4940528869628906,-0.40819918000196864,-0.20503196716308736,-1.0976570647647854,0.6875931304386107,-0.6513445159639382,0.24128058163776345,-0.48507754514412227,8.333369079841972,-45.03947836502343,0.4463125488008491,6,0.2470264434814453,0.41994571685791016,0.25937843322753906,-0.18526840209960582,-0.5187549591064418,1,0.021957935391333505,-2.4285619739905475,27.419891357421875,-1.0833317247369816,27.222270965576172,-1.0000154425844996,27.617511749267575,0.021957935391333505
1152,2004-06-02,27.197568893432614,27.29637718200684,26.90113639831543,26.97524452209473,2227354.0,0.007319358892232231,-1.1333196067329168,-0.5625009048310561,53.25446084892618,48.83283564849994,0.10220339790819466,-0.050318647011721396,0.004129591685302358,-0.5707413235618368,10.657271244837908,0.3952407836914098,-0.21009029038949123,0.04199552536010387,-0.7222280934105889,0.8062191441307966,-0.3401162840252425,0.42410733474545026,-0.5786787969769236,32.432590354279796,-24.286740807511123,0.3821118093853465,6,0.16056537628174183,0.20997142791748402,0.08028316497803445,-0.3828907012939382,-0.6669712066650391,2,0.01907357827234768,1.2222260351831438,26.99994659423828,-2.4285619739905475,27.419891357421875,-1.0833317247369816,27.222270965576172,0.01907357827234768
1153,2004-06-03,27.17286491394043,27.17286491394043,26.90113639831543,27.09875869750977,1333582.0,-0.0009083157244303974,6.333487761562814,0.33332475420805563,54.21687027189955,50.01197075707566,0.1634595999427617,-0.07211414119381843,0.07322786918925672,-0.5326481874545976,10.083621841768043,0.29643249511718395,-0.07525402318295349,0.04446449279785014,-0.6730267172557767,0.761955702851477,-0.3142811122289615,0.4032100978246618,-0.4582754539121332,29.729735369795723,-28.710668869008668,0.35874560502681324,6,0.18526935577392578,-0.012350082397460938,0.1729192733764684,-0.35818672180175426,-0.815185546875,3,0.0136363505549153,-1.1333196067329168,27.197568893432614,1.2222260351831438,26.99994659423828,-2.4285619739905475,27.419891357421875,0.0136363505549153
1154,2004-06-04,27.345783233642575,27.37048530578613,27.12346076965332,27.24697303771973,2824151.0,0.006363639618045314,2.333341912569121,1.3333590713715482,64.23841161193533,51.96031600333107,0.002412745403095329,-0.2951866613952596,-0.04759332856909637,-0.6961634825263303,9.309623247977587,0.24702453613280895,-0.026043753766124667,0.23961515426635316,-0.4164266071699281,0.8956569157026344,-0.08840572645178923,0.5676360349844956,-0.5431503591274804,69.23081491864419,5.5798637073185375,0.3280208807181408,6,0.012351036071780896,-0.18526840209960582,0.14204072952270863,-0.5311050415038991,-1.111618041992184,4,-0.00271003844161688,6.333487761562814,27.17286491394043,-1.1333196067329168,27.197568893432614,1.2222260351831438,26.99994659423828,-0.00271003844161688
1155,2004-06-07,27.56810760498047,27.617511749267575,27.27167510986328,27.321081161499023,1328963.0,0.008130115324851195,1.0000110304053327,2.5000096515782126,63.265309338294564,54.71629163299897,-0.23709996063693595,-0.4860079383841551,-0.22610847878189588,-0.9179517692878818,9.136003074320124,0.3458366394042933,0.04493600946803866,0.42612066268920756,-0.24936684348535465,1.1016081688637698,0.08837690960192646,0.7638644157764887,-0.6844747891375214,93.10359517235733,26.19353538165302,0.33774375308728105,6,-0.20997333526611328,-0.4075927734375,0.1358642578125,-0.7534294128417933,-0.9634017944335938,0,-0.01164877081380522,2.333341912569121,27.345783233642575,6.333487761562814,27.17286491394043,-1.1333196067329168,27.197568893432614,-0.01164877081380522
1156,2004-06-08,27.691619873046875,27.765727996826172,27.469297409057614,27.617511749267575,1347831.0,0.004480259212427562,1.666649508416154,0.30000077212327614,58.13953905962419,55.805870841398146,-0.307782490129469,-0.5911922855548895,-0.30347305114012,-1.03980984041349,9.283450065739288,0.29643058776855824,0.09589559108944101,0.5187546730041497,-0.19880819754867574,1.236317543556975,0.15997323772773697,0.8775361082805624,-0.7334671111822999,91.42853991330149,27.002354000046523,0.3587814352764135,6,-0.33348560333251953,-0.5311050415039062,0.024703502655029297,-0.8769416809081996,-1.0128059387207031,1,-0.0312221387724696,1.0000110304053327,27.56810760498047,2.333341912569121,27.345783233642575,6.333487761562814,27.17286491394043,-0.0312221387724696
1157,2004-06-09,27.617511749267575,27.765727996826172,27.54340362548828,27.54340362548828,1009464.0,-0.0026761931630959745,-5.0,0.9999999999999041,59.05510231254247,57.02924979017959,-0.25248041963876844,-0.4814567154401992,-0.1879050312140258,-0.965644956517739,9.296525092604103,0.22232437133789062,0.11309710191896372,0.4063574790954547,-0.32071598415099345,1.133430942341903,0.042820747472230636,0.7698942107186788,-0.5908006370631043,82.85707982660257,20.177376900064907,0.36353673162322464,6,-0.2593774795532191,-0.4569969177246058,0.16056823730469105,-0.8028335571288991,-1.0622119903564453,2,-0.04114491285283406,1.666649508416154,27.691619873046875,1.0000110304053327,27.56810760498047,2.333341912569121,27.345783233642575,-0.04114491285283406
1158,2004-06-10,27.741025924682614,27.93864631652832,27.419891357421875,27.469297409057614,1980015.0,0.004472313673164807,-1.7999897050497269,3.6666495084162976,57.72359101549328,57.356638570673375,-0.398542609833175,-0.5699915108787437,-0.28280014626332317,-1.0816782766378843,9.15796138912253,0.5187549591064453,0.21018060312322007,0.48911228179931143,-0.26162805244740994,1.2398526160460328,0.11374211467595075,0.8644824489226721,-0.6512411301654382,75.75761829889144,15.740507289312916,0.3753701671233604,6,-0.32113456726073863,-0.6299161911010707,0.05558109283447621,-0.9263477325439382,-1.0128078460693324,3,-0.04363314612809832,-5.0,27.617511749267575,1.666649508416154,27.691619873046875,1.0000110304053327,27.56810760498047,-0.04363314612809832
1159,2004-06-11,27.716323852539066,27.91394424438477,27.56810760498047,27.91394424438477,1064144.0,-0.0008904527255269024,2.5000096515780688,-0.7272714510332435,53.50879510067075,57.24792855984079,-0.33122051830258314,-0.5009327155638488,-0.23475045662059557,-1.0523240254960058,8.964433779130532,0.3458366394043004,0.22344234194451573,0.4199454307556181,-0.3301786881392914,1.1700695496505276,0.04488337130816333,0.7950074902030728,-0.5416529058207757,66.66685731444068,10.12125048538951,0.37506205944745524,6,-0.29643249511719105,-0.6299171447753942,0.16056632995605113,-0.9016456604003906,-1.284536361694336,4,-0.049019649672955135,-1.7999897050497269,27.741025924682614,-5.0,27.617511749267575,1.666649508416154,27.691619873046875,-0.049019649672955135
1160,2004-06-14,27.24697303771973,27.64221572875977,27.148162841796875,27.56810760498047,1460382.0,-0.01693409332768847,1.1052605912831286,1.6250072386835068,51.69490915443981,57.23299874598068,0.12406957981139399,0.046688141132751326,0.24899361527688413,-0.5782420718570158,7.3806329830247765,0.568161010742191,0.22229936403230965,-0.09757547378539755,-0.6785030044746208,0.48335205690382566,-0.38803923913000915,0.19288829155921405,0.6916732788085902,12.499969838891872,-43.01994130323948,0.2904637653446115,6,0.17291831970214488,-0.24702548980713246,0.6484441757202113,-0.4322948455810547,-0.9139957427978551,0,-0.03717138944818732,2.5000096515780688,27.716323852539066,-1.7999897050497269,27.741025924682614,-5.0,27.617511749267575,-0.03717138944818732
1161,2004-06-15,27.51870155334473,27.56810760498047,27.074054718017575,27.419891357421875,1288183.0,0.009972796436831022,3.999971045545393,-0.3076909370601272,49.1071286999025,56.772184062755834,-0.07413069489068036,-0.16132651061412062,-0.0032946280020063057,-0.8447946245782383,6.037075549038287,0.4940528869628942,0.22344318319851197,0.12845325469971058,-0.34041041744331224,0.5973169268427334,-0.10597858137180083,0.362885090771222,0.4041350936889607,51.42853991330211,0.25897174618510377,0.23443183607151163,6,-0.09881019592285512,-0.5187540054321325,0.20997285842895153,-0.7040233612060547,-0.6669712066650391,1,-0.03321362169018338,1.1052605912831286,27.24697303771973,2.5000096515780688,27.716323852539066,-1.7999897050497269,27.741025924682614,-0.03321362169018338
1162,2004-06-16,27.765727996826172,27.79043006896973,27.419891357421875,27.66691780090332,986238.0,0.008976675116832311,4.0000386065603495,0.999999999999964,52.50000643436059,56.58142141414039,-0.2593631040085427,-0.3812043465885573,-0.2435367519673619,-1.0776619167771528,5.979443337385407,0.3705387115478551,0.21824514351378,0.3458365440368638,-0.13982362859014685,0.8314967166638745,0.1030064577233567,0.5886666303503709,0.12315737304687602,80.00000000000009,31.539895269375663,0.2428300863135057,6,-0.25937747955322266,-0.7657804489135742,-0.1605663299560547,-0.9510498046874964,-1.3092384338378906,2,-0.03914588742727154,3.999971045545393,27.51870155334473,1.1052605912831286,27.24697303771973,2.5000096515780688,27.716323852539066,-0.03914588742727154
1163,2004-06-17,27.765727996826172,27.864538192749023,27.592809677124023,27.765727996826172,1068433.0,0.0,1.7500048257890164,0.0,60.57689452208574,56.174586181934885,-0.18597918780638167,-0.342335227885215,-0.23581614953782193,-1.0633590189942765,5.978890806272289,0.271728515625,0.2597529839887116,0.3100177764892571,-0.1661526465958545,0.7861881995743687,0.07193256494669953,0.5481029880318147,-0.6916732788085973,82.35288774231029,27.96347825351502,0.23808521154255652,6,-0.25937747955322266,-0.7657804489135742,-0.15439081192016602,-0.9510498046874964,-1.2351303100585973,3,-0.043594327440411584,4.0000386065603495,27.765727996826172,3.999971045545393,27.51870155334473,1.1052605912831286,27.24697303771973,-0.043594327440411584
1164,2004-06-18,27.91394424438477,27.98805046081543,27.321081161499023,27.51870155334473,2861805.0,0.005338100538027968,1.4545515167043108,100.0,59.80391117866773,55.789986386420786,-0.2739333153724708,-0.46374353648177546,-0.37443032682353916,-1.1891655505292213,6.302597721820074,0.6669692993164062,0.287254380205745,0.4261205673217816,-0.08326312799310642,0.9355042626366696,0.1714287196643376,0.6808124149792256,-0.8240798568725651,91.89206109387204,34.29831456602459,0.2546918476574438,6,-0.38289165496826527,-0.8892946243286168,-0.3334851264953649,-1.0992660522460938,-1.8032913208007848,4,-0.04247791553176905,1.7500048257890164,27.765727996826172,4.0000386065603495,27.765727996826172,3.999971045545393,27.51870155334473,-0.04247791553176905
1165,2004-06-21,27.83983612060547,27.93864631652832,27.765727996826172,27.91394424438477,813539.0,-0.002654878261935667,1.8000185311013652,-0.18750030161036702,69.31814592407238,57.03205381580392,-0.17570418608635308,-0.3840328194375573,-0.29138330175608473,-1.0971898676087157,6.211727159607185,0.17291831970214844,0.3146217581418078,0.3359557151794448,-0.19721627339473002,0.8691277037536196,0.06936972089235738,0.6025417094665322,-0.7140442901611372,83.78391350530164,19.13457232389385,0.26658599428708757,6,-0.30878353118896484,-0.8151865005493164,-0.26555299758911133,-1.0251579284667933,-1.9515056610107386,0,-0.0505767571210155,1.4545515167043108,27.91394424438477,1.7500048257890164,27.765727996826172,4.0000386065603495,27.765727996826172,-0.0505767571210155
1166,2004-06-22,27.321081161499023,27.963348388671875,27.17286491394043,27.963348388671875,1439599.0,-0.018633549308952002,1.4615407459322372,8.66662377103989,52.47522708821014,56.30095656865588,0.318450889045625,0.15635749990114078,0.23683775207089752,-0.5606414766243795,6.623832423892543,0.7904834747314453,0.27429535050361764,-0.19144515991211009,-0.7055983821886187,0.32270806236439853,-0.44852177105036617,0.065631451226146,-0.16079898583984686,18.181903264450433,-48.454775894129845,0.2570766111382543,6,0.20997142791748047,-0.1852703094482422,-0.03087759017944336,-0.506402969360348,-1.210428237915039,1,-0.03616635303472504,1.8000185311013652,27.83983612060547,1.4545515167043108,27.91394424438477,1.7500048257890164,27.765727996826172,-0.03616635303472504
1167,2004-06-23,27.24697303771973,27.54340362548828,27.197568893432614,27.469297409057614,1822512.0,-0.002712488694763926,-1.1538434125654569,0.34615555944916676,51.456314318612584,55.604592491224686,0.37377729108737157,0.21626129723368948,0.32691321211729374,-0.465045936150414,6.720188874913507,0.3458347320556676,0.22013581916238678,-0.249496555328367,-0.7762447110264539,0.27725160036971985,-0.5128706331774104,0.013877522520676422,-0.07410812377930043,9.090951632225652,-59.64420295680665,0.26337407784904404,6,0.2840795516967738,0.07410812377929332,0.018527984619137072,-0.4322948455810547,-1.3092384338378906,2,-0.0145059302731676,1.4615407459322372,27.321081161499023,1.8000185311013652,27.83983612060547,1.4545515167043108,27.91394424438477,-0.0145059302731676
1168,2004-06-24,27.81513214111328,27.93864631652832,27.44459342956543,27.51870155334473,2430110.0,0.020852191640040596,-1.2222260351831438,-1.3333247542080875,57.983174193682416,56.10174572378154,-0.20424267091817327,-0.3545093507954391,-0.22471815530376915,-1.006617913333514,6.323664548477484,0.6916732788085902,0.19611991047529287,0.30878152847289897,-0.23467604121978525,0.8522390981655832,0.03705274362655686,0.5805103133192411,-0.6422672271728516,78.78785751722073,9.697543860747388,0.27172878484634166,6,-0.28407955169677734,-0.48169994354248047,-0.5619826316833496,-1.0004539489746058,-1.7044792175292969,3,-0.048845447551076115,-1.1538434125654569,27.24697303771973,1.4615407459322372,27.321081161499023,1.8000185311013652,27.83983612060547,-0.048845447551076115
1169,2004-06-25,27.64221572875977,27.83983612060547,27.469297409057614,27.765727996826172,781662.0,-0.0062166309861935165,1.7272714510332696,-0.41666505807032084,51.28205635847694,56.055873190896776,-0.04799073639843954,-0.156544746318783,-0.04331341528454047,-0.8145552780043275,6.585164591004632,0.3705387115478551,0.1694771095252392,0.11486787796020792,-0.41464719741050615,0.644382953330922,-0.14988965972514734,0.3796254156455632,-0.44464683532715554,59.37515834582048,-6.4017904139562205,0.26475753768535654,6,-0.11116313934326527,-0.1976222991943395,-0.6113896369934118,-0.8275375366210938,-1.5809669494628942,4,-0.04021450570026608,-1.2222260351831438,27.81513214111328,-1.1538434125654569,27.24697303771973,1.4615407459322372,27.321081161499023,-0.04021450570026608
1170,2004-06-28,27.81513214111328,27.91394424438477,27.54340362548828,27.592809677124023,799581.0,0.006255519240941476,-1.307696876466313,-1.800003088516946,52.10082779544798,56.38850642373516,-0.1473318289668306,-0.3144547489234313,-0.20794627707197222,-0.9683088860766844,6.79620608293546,0.3705406188964879,0.14266548974004678,0.2680222511291497,-0.27396175667351486,0.8100062589318142,-0.0029697527721808115,0.5390142550304802,-0.5859439849853558,81.24992459722856,17.944519499075852,0.27099200390133155,6,-0.23467445373535156,-0.37053871154785156,-0.734900951385498,-1.0004539489746058,-1.7291812896728516,0,-0.06127884666813865,1.7272714510332696,27.64221572875977,-1.2222260351831438,27.81513214111328,-1.1538434125654569,27.24697303771973,-0.06127884666813865
1171,2004-06-29,27.592809677124023,27.79043006896973,27.469297409057614,27.79043006896973,2260569.0,-0.007992860248204448,2.2499951742109388,-0.8888907953775437,49.600008400719304,56.06628441999724,0.0967865097147147,-0.0478947195324686,-0.0036437370870423536,-0.7283162891743764,6.809778517077472,0.3458347320556676,0.12777146128149752,0.01605663299560689,-0.4608684132993659,0.4929816792905797,-0.2224058901518795,0.2545191561430933,-0.33326702880859926,53.33326469997809,-7.189209701309238,0.23846252314748573,6,-0.01235198974609375,-0.14821624755859375,-0.4569973945617676,-0.778131484985348,-1.9021015167236328,1,-0.0617725863177464,-1.307696876466313,27.81513214111328,1.7272714510332696,27.64221572875977,-1.2222260351831438,27.81513214111328,-0.0617725863177464
1172,2004-06-30,27.716323852539066,27.83983612060547,27.51870155334473,27.79043006896973,2010415.0,0.004476317448651956,2.714292017339813,0.3749927613164685,49.60000840071936,54.84663040651209,-0.038523816716796944,-0.13760761942200972,-0.14491046624645776,-0.8328682904329021,6.726907001699313,0.32113456726073863,0.15852872193676504,0.1136330604553244,-0.3318512245798182,0.559117345490467,-0.1091090820622469,0.3363752029728957,-0.42764089172364095,55.00027024314234,-3.446552659414266,0.22274214251757182,6,-0.13586616516113637,-0.27173042297363637,-0.5805115699768102,-0.9016456604003906,-1.827993392944336,2,-0.05793231950592859,2.2499951742109388,27.592809677124023,-1.307696876466313,27.81513214111328,1.7272714510332696,27.64221572875977,-0.05793231950592859
1173,2004-07-01,27.54340362548828,27.889240264892575,27.493999481201172,27.864538192749023,1359704.0,-0.006238930818198818,1.1333305879991364,4.333436285486321,47.32821412952114,53.4604418454958,0.1112414160184052,0.0679812032987428,-0.0024708096402221713,-0.6378545962115112,6.592703806324983,0.3952407836914027,0.17674044296996883,-0.07781410217285156,-0.47638177846450347,0.32075357411880034,-0.2770979403186793,0.12146973597297617,-0.22674596467285468,16.666309201580816,-39.05777690823043,0.19928383814582643,7,0.024703025817871094,-0.09881019592285156,-0.4014158248901367,-0.7287254333496058,-2.6925830841064418,3,-0.058295955120106435,2.714292017339813,27.716323852539066,2.2499951742109388,27.592809677124023,-1.307696876466313,27.81513214111328,-0.058295955120106435
1174,2004-07-02,27.27167510986328,27.79043006896973,27.12346076965332,27.617511749267575,1420419.0,-0.009865466131917966,-1.0769276457242072,1.0769212494134726,50.4064953889091,51.359147341588766,0.31545669993179715,0.35191597089228566,0.23658387002004844,-0.3465716996698234,7.252414893882541,0.6669692993164098,0.15721924719765212,-0.34583721160888814,-0.7563845215918619,0.06471009837408559,-0.551110866600375,-0.14056355661740128,0.7163753509521484,18.74983411390274,-40.688584530430646,0.2052736549914874,7,0.2717294692993164,0.17291831970214844,-0.1111602783203125,-0.4569969177246058,-2.583892822265625,4,-0.04257245591266934,1.1333305879991364,27.54340362548828,2.714292017339813,27.716323852539066,2.2499951742109388,27.592809677124023,-0.04257245591266934
1175,2004-07-05,27.24697303771973,27.469297409057614,27.09875869750977,27.27167510986328,549931.0,-0.0009057775895334741,-1.3077124105366384,0.07142699566506508,45.13274396751881,50.543315883734174,0.2762698875427745,0.3703119749388577,0.2284478071868321,-0.3081768147315387,7.501507150484443,0.37053871154784446,0.10958294816604663,-0.3544825553893993,-0.7970374249022711,0.0880723141234725,-0.575759990145837,-0.13320512063296164,0.7237856292724558,18.749879355274757,-39.97907941901924,0.22127743475643627,7,0.27172946929931285,0.19762039184569957,-0.012351036071780896,-0.4322948455810547,-2.198532104492191,0,-0.04351765081506054,-1.0769276457242072,27.27167510986328,1.1333305879991364,27.54340362548828,2.714292017339813,27.716323852539066,-0.04351765081506054
1176,2004-07-06,26.82702827453613,27.37048530578613,26.58000373840332,27.049352645874023,1821235.0,-0.015412529039546707,-1.2068980206929871,9.000231642345659,34.16664897214105,48.62224195634845,0.6914797368898817,0.7611891522175434,0.6036266572594648,0.12079122420759347,7.813097017053444,0.790481567382809,0.03842774675014482,-0.7311977386474631,-1.2902462728892772,-0.17214920440564896,-1.010722005768372,-0.45167347152655424,1.1088503936767609,18.867831070617203,-35.63500969114253,0.27952426712090717,7,0.43229675292969105,0.45699882507324574,0.500228881835941,-0.012350082397453832,-2.1639480590820277,1,-0.02762428307421294,-1.3077124105366384,27.24697303771973,-1.0769276457242072,27.27167510986328,1.1333305879991364,27.54340362548828,-0.02762428307421294
1177,2004-07-07,26.48119163513184,26.925838470458984,26.332977294921875,26.72821807861328,1777110.0,-0.01289135106077155,-1.1818220105500707,1.1111082514026533,30.59699643497359,45.57933331649192,1.0250631436586488,1.0725192655454272,0.9156829934228341,0.4701818664114015,8.288070104945715,0.5928611755371094,-0.06485289653971194,-1.0202183723449672,-1.7567064235136982,-0.2837303211762361,-1.3884623979293345,-0.6519743467605998,1.3733345372924752,9.523733653622497,-39.743747986973176,0.3682440255843657,7,0.6422691345214808,0.6793222427368129,0.8522410392761195,0.33348655700683594,-1.9910297393798864,2,-0.029850751643771822,-1.2068980206929871,26.82702827453613,-1.3077124105366384,27.24697303771973,-1.0769276457242072,27.27167510986328,-0.029850751643771822
1178,2004-07-08,26.530597686767575,26.802326202392575,26.35767936706543,26.35767936706543,1651212.0,0.0018657034893470037,-4.142853991330108,-0.699999227876734,28.461523841426782,43.04371859237523,0.865277070318907,0.9779198645020308,0.8419305704070119,0.41992004101280855,8.414277329486614,0.4446468353271449,-0.08940501026576797,-0.9102909088134794,-1.7548740864190968,-0.065707731207862,-1.3325824976162863,-0.4879993200106725,1.2022045754565447,13.559299852772503,-29.064117498743236,0.42229158880280854,7,0.5928630828857457,0.6299161911010778,0.852239608764652,0.28408050537110086,-2.183710098266598,3,-0.024208547231228894,-1.1818220105500707,26.48119163513184,-1.2068980206929871,26.82702827453613,-1.3077124105366384,27.24697303771973,-0.024208547231228894
1179,2004-07-09,26.35767936706543,26.55529975891113,26.20946311950684,26.43178749084473,1255497.0,-0.0065176940883012735,1.1538552914483955,-0.4285730043349547,27.61192782823784,40.32272970712966,0.9351644767089731,1.1002430841760145,0.9903803151565569,0.5893906398259254,8.634196861057138,0.34583663940428977,-0.11183255070979925,-1.0152770042419448,-1.977013968343762,-0.05354004014012759,-1.4961454862928534,-0.5344085221910362,1.2631368977745083,11.764741505126079,-24.592486051956545,0.48086848205090843,7,0.6916723251342773,0.7410774230957031,0.9016451835632324,0.45699882507324574,-1.6303730010986293,4,-0.05716963184423762,-4.142853991330108,26.530597686767575,-1.1818220105500707,26.48119163513184,-1.2068980206929871,26.82702827453613,-0.05716963184423762
1180,2004-07-12,26.23416519165039,26.45648956298828,26.061248779296875,26.20946311950684,944954.0,-0.0046860792900217385,-1.4615567368514835,-0.333324754207997,31.355909467750905,38.29560760346651,0.906123066448199,1.2058124138052833,1.0858934941938756,0.7106760327121968,10.079867162221705,0.39524078369140625,-0.21035571879952997,-1.0881507873535163,-2.1761852302524822,-0.00011634445455044329,-1.6321680088029993,-0.5441335659040334,1.2455157586562393,13.207423475817215,-24.39759419720111,0.5440172214494828,7,0.7410793304443359,0.7904844284057617,1.0251593589782715,0.8151874542236328,-1.6501331329345703,0,-0.058945382586250705,1.1538552914483955,26.35767936706543,-4.142853991330108,26.530597686767575,-1.1818220105500707,26.48119163513184,-0.058945382586250705
1181,2004-07-13,26.604705810546875,26.876434326171875,26.08595085144043,26.258869171142575,2632402.0,0.014124353345705831,-1.2857134978325373,14.000308856461118,40.00001187883341,37.228941323256954,0.42541710970340674,0.8045355952585496,0.6910802733974748,0.3435885357157318,11.121922253589695,0.7904834747314453,-0.2708889653005855,-0.6719103813171401,-1.801210831443104,0.4573900688088237,-1.2365606063801238,-0.10726015625415641,0.7047632792385841,62.85721849395757,20.751215607686028,0.5646502250629822,7,0.37053871154785156,0.41994380950927734,0.6546187400817871,0.5681600570678711,-1.827993392944336,1,-0.05849584988466161,-1.4615567368514835,26.23416519165039,1.1538552914483955,26.35767936706543,-4.142853991330108,26.530597686767575,-0.05849584988466161
1182,2004-07-14,26.678813934326172,26.72821807861328,26.407085418701172,26.58000373840332,1024638.0,0.0027855269029104512,2.250026542095764,0.28571349783253436,29.090957587941276,35.20257948530364,0.21083252768825744,0.679670545912245,0.5811147828851944,0.27063851320896504,11.892489152421607,0.3211326599121094,-0.35362600190950033,-0.5434565544128418,-1.6782494387393498,0.5913363299136662,-1.1108529965760958,0.023939887750412225,0.48086871820065724,75.75761829889188,36.709835862433735,0.5673964421632549,7,0.2470254898071289,0.34583568572998047,0.5805106163024902,0.5311059951782227,-1.8279933929443324,2,-0.07555559718037297,-1.2857134978325373,26.604705810546875,-1.4615567368514835,26.23416519165039,1.1538552914483955,26.35767936706543,-0.07555559718037297
1183,2004-07-15,26.55529975891113,26.85173034667969,26.382381439208984,26.62940788269043,1328319.0,-0.004629672657828432,-1.2352887742310728,-0.7500048257890525,29.62964551693254,32.89404061063957,0.20053232796984588,0.7461061628991352,0.681727877879279,0.399337500000577,12.406063129977806,0.4693489074707067,-0.4220072043168379,-0.6064493179321317,-1.7482929605054842,0.5353943246412207,-1.1773711392188098,-0.03552749664545374,0.4725708288281041,60.605954252769855,23.132685545701214,0.5709218212866771,7,0.20997333526611683,0.4693498611450231,0.7040247917175328,0.7781333923339915,-1.753885269165039,3,-0.0777674468715489,2.250026542095764,26.678813934326172,-1.2857134978325373,26.604705810546875,-1.4615567368514835,26.23416519165039,-0.0777674468715489
1184,2004-07-16,26.72821807861328,27.02465057373047,26.604705810546875,26.654111862182614,1373488.0,0.006511631247699379,-3.857146008669851,-0.9999742626241829,29.629695826678542,31.17147970610177,-0.06434937106447336,0.505730609357137,0.48505660271224116,0.23345098381684792,13.292135035380486,0.4693508148193395,-0.5040645165008151,-0.37424468994140625,-1.4739994017077578,0.7255100218249453,-0.924122045824582,0.17563266594176952,-0.6669692993164062,69.23064739655513,35.75422023579364,0.5498773558831763,7,-0.012351036071777344,0.2964315414428711,0.5372824668884277,0.6916742324829102,-1.4327507019042969,4,-0.08909424800068277,-1.2352887742310728,26.55529975891113,2.250026542095764,26.678813934326172,-1.2857134978325373,26.604705810546875,-0.08909424800068277
1185,2004-07-19,26.43178749084473,26.75292015075684,26.407085418701172,26.654111862182614,640436.0,-0.011090548082804741,-1.5454430592992174,-3.0000772141145005,28.828892122682632,30.578395611717504,0.11654235736160246,0.7286218761032259,0.7840616787836545,0.533683316861616,14.374409556785505,0.3458347320556676,-0.5803807785352966,-0.6002728462219196,-1.6813924261873119,0.48084673374347275,-1.1408326362046175,-0.05971305623922163,-0.35127067565918324,36.84209456892158,5.634633496722621,0.5405597899826963,7,0.11116218566894176,0.5928621292114222,0.8213615417480433,0.9881048202514613,-1.0869140625,0,-0.06448603317003498,-3.857146008669851,26.72821807861328,-1.2352887742310728,26.55529975891113,2.250026542095764,26.678813934326172,-0.06448603317003498
1186,2004-07-20,26.332977294921875,26.678813934326172,26.23416519165039,26.43178749084473,1186716.0,-0.003738309259526229,-1.9999806970923386,0.4444415847360505,24.545500489946875,29.9060071733812,0.1541075077128511,0.7901201206470638,0.8771839847299745,0.6353648560010186,14.334825484102915,0.44464874267578125,-0.6595691542988753,-0.6496778488159194,-1.7649554347183987,0.4655997370865599,-1.2073166417671608,-0.09203905586467798,-0.23357780456542798,12.500180966214813,-15.049196042812305,0.5576387929512404,7,0.20997238159179688,0.6916723251342773,0.8769421577453613,1.0869150161743164,-1.0375099182128906,1,-0.06641653986248364,-1.5454430592992174,26.43178749084473,-3.857146008669851,26.72821807861328,-1.2352887742310728,26.55529975891113,-0.06641653986248364
1187,2004-07-21,26.85173034667969,26.97524452209473,26.43178749084473,26.43178749084473,1541479.0,0.019699749327541927,-1.5882427749340287,-4.249995174210831,38.70968143664852,31.044691350628057,-0.34258345745103824,0.2532210240027801,0.36582100235183646,0.12055665238406377,14.005283571641055,0.6422672271728551,-0.7131816210624891,-0.11116266250609996,-1.2207122115852087,0.9983868865730088,-0.6659374370456526,0.44361211203345263,-0.7338258346557645,78.12480395326773,47.16644070920969,0.5547747745395541,7,-0.3087806701660192,0.1729192733764613,0.3581891059875453,0.5681619644165004,-1.235128402709961,2,-0.07727687945196926,-1.9999806970923386,26.332977294921875,-1.5454430592992174,26.43178749084473,-3.857146008669851,26.72821807861328,-0.07727687945196926
1188,2004-07-22,26.45648956298828,26.72821807861328,26.43178749084473,26.530597686767575,1194635.0,-0.014719378549855056,-3.8000185311015837,-0.17647192409535378,37.20931624525055,32.11106784140725,0.0458625210824799,0.5707178223691471,0.7616223983591048,0.5198506180859574,14.674773069226287,0.41994285583496094,-0.7076518711707749,-0.43847131729125977,-1.4933410661398412,0.6163984315573217,-0.9659061917155505,0.08896355713303095,-0.32045012973022224,28.125045241553703,-4.196780077193591,0.5274348744242899,7,0.08646011352539062,0.5681600570678711,0.7966594696044922,0.9634027481079102,-0.7657814025878906,3,-0.06069093247551316,-1.5882427749340287,26.85173034667969,-1.9999806970923386,26.332977294921875,-1.5454430592992174,26.43178749084473,-0.06069093247551316
1189,2004-07-23,26.530597686767575,26.654111862182614,26.35767936706543,26.604705810546875,1050389.0,0.002801132160895836,2.4285462166336758,1.000000000000096,38.93130985801752,32.95277899588132,-0.0012713391047398659,0.4311661700226743,0.6921330236802028,0.4490844647119978,15.438985083947712,0.29643249511718395,-0.6528226750531552,-0.30878229141235636,-1.3138378680966873,0.6962732852719746,-0.8113100797545201,0.19374549692980736,-0.37678603070006744,40.000102949767566,5.715253594859917,0.5025277883421652,7,0.024703025817874646,0.49405193328857777,0.7225513458251989,0.8892946243286168,-0.839889526367184,4,-0.06517694088301418,-3.8000185311015837,26.45648956298828,-1.5882427749340287,26.85173034667969,-1.9999806970923386,26.332977294921875,-0.06517694088301418
1190,2004-07-26,26.110652923583984,26.62940788269043,25.838924407958984,26.58000373840332,1199312.0,-0.015828695913362,1.7826130744362645,6.333324754207758,38.93130985801764,32.83403432690179,0.446237349249742,0.7556087416341946,1.1294318946209359,0.8715408854268603,16.791416670046107,0.7904834747314453,-0.6040691204565078,-0.643503093719481,-1.587385083393464,0.30037889595450196,-1.1154440885564725,-0.17156209888248952,0.9139976501464844,23.91302523335771,-11.812965244364829,0.4719409948369907,7,0.3211345672607422,0.7904834747314453,1.1671981811523438,1.309239387512207,-0.6916732788085938,0,-0.031220419851649805,2.4285462166336758,26.530597686767575,-3.8000185311015837,26.45648956298828,-1.5882427749340287,26.85173034667969,-0.031220419851649805
1191,2004-07-27,25.88833045959473,26.18476104736328,25.838924407958984,26.03654670715332,1198822.0,-0.008514626755596999,-1.799975292246398,0.31578990145280156,40.4762167389154,34.09906312145446,0.6216261275040154,0.8892825391586392,1.3565301531783902,1.094318868189088,18.038849039768866,0.3458366394042969,-0.5401666209038183,-0.7806015968322733,-1.7133834255178613,0.15218023185331475,-1.246992511175069,-0.3142106824894775,1.1126055908203085,4.3478990665691635,-33.25938926176186,0.46639091434279467,7,0.5434570312499964,1.0128059387206996,1.389520645141598,1.5315618515014613,-0.271728515625,1,-0.020992355304572552,1.7826130744362645,26.110652923583984,2.4285462166336758,26.530597686767575,-3.8000185311015837,26.45648956298828,-0.020992355304572552
1192,2004-07-28,26.110652923583984,26.35767936706543,25.88833045959473,25.93773460388184,1721642.0,0.008587748226415837,-2.454567150769036,-1.1666623771040345,43.60901469939395,35.65232636395018,0.3466930018618477,0.5697087091034909,1.1233490884044457,0.8792713668266678,19.305707764226927,0.4693489074706996,-0.4835082700296631,-0.47799558639526296,-1.3011635712528928,0.3451723984623669,-0.8895795788240797,-0.06641159396644625,0.8670428939819317,30.555543640052672,-9.676695083907592,0.41158399242881527,7,0.3211345672607422,0.778132438659668,1.2227787971496582,1.309239387512207,-0.049404144287109375,2,-0.031220419851649805,-1.799975292246398,25.88833045959473,1.7826130744362645,26.110652923583984,2.4285462166336758,26.530597686767575,-0.031220419851649805
1193,2004-07-29,25.93773460388184,26.530597686767575,25.54249382019043,26.530597686767575,3165386.0,-0.006622519942653726,2.3333290437569247,-3.4285730043349547,43.60901469939395,37.20558401647412,0.4724839632138149,0.6494649572758604,1.2871573792664037,1.0644494411343821,20.99996687036413,0.9881038665771449,-0.48584198967215286,-0.5706304550170849,-1.3107370200129296,0.16947610997875984,-0.9406837375150054,-0.2005771725191643,1.0171857854919395,35.555448792741785,-7.935792102488378,0.3700532824979219,7,0.32113456726073863,0.8028354644775355,1.4883322715759242,1.482157707214352,0.24702644348144176,3,-0.01238090622856669,-2.454567150769036,26.110652923583984,-1.799975292246398,25.88833045959473,1.7826130744362645,26.110652923583984,-0.01238090622856669
1194,2004-07-30,26.110652923583984,26.16005897521973,25.78951835632324,26.061248779296875,1752155.0,0.006666670098331107,3.999999999999856,-0.08333145664364336,48.148158739709295,39.35216919614374,0.22657872199610551,0.40591759290960994,1.0997833135942052,0.9084707069281848,21.880523943911978,0.3705406188964915,-0.46087040217427955,-0.33966102600097514,-1.0061495916523597,0.32682753965040945,-0.6729053088266674,-0.006416743175282846,0.7877704030224599,52.27267941374662,4.746229352646722,0.33324428282569313,7,0.14821624755859375,0.6175661087036133,1.321589469909668,1.309239387512207,-0.1235122680664098,4,-0.016083273153398858,2.3333290437569247,25.93773460388184,-2.454567150769036,26.110652923583984,-1.799975292246398,25.88833045959473,-0.016083273153398858
1195,2004-08-02,26.061248779296875,26.110652923583984,25.86362648010254,25.987140655517575,816385.0,-0.0018921068129432728,1.8571775243221778,1.500038607057442,40.98359929470762,41.178624618894936,0.24350122436657173,0.3814950308676437,1.1258959662770636,0.9762768451335795,22.752590402009456,0.2470264434814453,-0.4320225995895086,-0.32977895736694407,-0.9021962125883398,0.24263829785445168,-0.6159875849776419,-0.043570329756246196,0.7829373670529272,52.5000434320175,6.627270493434942,0.2862086276106981,8,0.19762039184570312,0.6669702529907227,1.4265742301940918,1.3586435317993164,0.09881019592285512,0,-0.014218068444626586,3.999999999999856,26.110652923583984,2.3333290437569247,25.93773460388184,-2.454567150769036,26.110652923583984,-0.014218068444626586
1196,2004-08-03,26.08595085144043,26.23416519165039,25.838924407958984,26.135356903076172,2418210.0,0.0009478468339236823,2.2000370624889007,-0.6666752457919071,39.999974262475114,41.32199048843122,0.20123551921662752,0.31455397661245144,1.0896546204115651,0.9707016810441118,22.481574004089776,0.39524078369140625,-0.41729772310536006,-0.2680230140686035,-0.8170715386960055,0.28102551055879843,-0.5425472763823045,0.006501248245097457,0.7061676018629974,54.9999903484408,12.374255941629933,0.27452426231370014,8,0.04940509796142578,0.6299161911010742,1.42657470703125,1.3339414596557617,-0.07410812377930043,1,-0.025568215261289162,1.8571775243221778,26.061248779296875,3.999999999999856,26.110652923583984,2.3333290437569247,25.93773460388184,-0.025568215261289162
1197,2004-08-04,25.69070816040039,25.91303253173828,25.567195892333984,25.86362648010254,2319352.0,-0.015151553926132433,1.5454392306882392,3.499942091649616,36.64119437821781,41.258865836538696,0.4631756252147241,0.682533002922959,1.454989222159334,1.3711342498902859,21.96072382935074,0.5187549591064453,-0.38728463808413593,-0.6237415313720689,-1.2434870937396632,-0.003995969004474631,-0.9336143125558642,-0.31386875018827354,1.0514253075785156,14.999874529727823,-24.304239378990584,0.30987278118379685,8,0.4075946807861328,1.0251588821411133,1.821817398071289,1.7291841506958008,0.32113456726073863,2,-0.002884553277705537,2.2000370624889007,26.08595085144043,1.8571775243221778,26.061248779296875,3.999999999999856,26.110652923583984,-0.002884553277705537
1198,2004-08-05,25.88833045959473,26.01184272766113,25.715412139892575,25.86362648010254,1552429.0,0.007692364802109886,1.1818143530997876,-0.14286502167464746,37.121212564351104,41.057743915020204,0.19722478341072858,0.4577980887924049,1.2275458951377445,1.1842423803617699,21.300650300355212,0.32113456726073863,-0.3316007892779851,-0.39400587081908967,-1.0328591122791906,0.24484737064101125,-0.7134324915491383,-0.07457925008904098,0.8058174224726358,48.14832820489409,12.107998829160913,0.3194266207300502,8,0.19762039184569957,0.8275365829467738,1.6241950988769496,1.5315618515014613,0.3458347320556605,3,0.006679392476545587,1.5454392306882392,25.69070816040039,2.2000370624889007,26.08595085144043,1.8571775243221778,26.061248779296875,0.006679392476545587
1199,2004-08-06,24.85082054138184,25.76481628417969,24.7273063659668,25.61660194396973,2725793.0,-0.04007635485927474,-1.0487755271146733,-30.99830142062556,30.24689886974248,40.09280936076741,1.0855584435144188,1.4510244758499589,2.235305725833779,2.222614318614884,20.886628131813854,1.1610240936279297,-0.38727514005715946,-1.3561728477478,-2.2586447350064986,-0.45370096048910113,-1.8074087913771493,-0.9049369041184505,1.797261178210448,8.196798088169047,-26.59611529555746,0.4512359436293498,8,0.778131484985348,1.4080476760864258,2.6555294990539515,2.569071769714352,1.5562648773193324,4,0.053677925996855835,1.1818143530997876,25.88833045959473,1.5454392306882392,25.69070816040039,2.2000370624889007,26.08595085144043,0.053677925996855835
1200,2004-08-09,24.687782287597656,24.99903678894043,24.60873413085937,24.77671241760254,1543533.0,-0.006560678892380656,-2.160007103533946,0.11612991606266657,29.769113135501755,38.903131182610345,1.1460570880961143,1.572915761238388,2.3597151203898576,2.3954360085661293,20.259814124087917,0.39030265808105824,-0.41842634165571013,-1.4418919563293464,-2.57106144335177,-0.31272246930692305,-2.006476699840558,-0.8773072128181347,1.8450529107771025,4.863211897760577,-31.396730750069793,0.5645847435112124,8,0.8818836212158168,1.3512334823608363,2.8062167167663574,2.732110023498535,1.4722766876220739,0,0.05263163587491104,-1.0487755271146733,24.85082054138184,1.1818143530997876,25.88833045959473,1.5454392306882392,25.69070816040039,0.05263163587491104
1201,2004-08-10,25.04844093322754,25.36957550048828,24.62355613708496,24.65814018249512,2192123.0,0.014608790754407464,-2.2473120957765658,-4.388847184986555,26.92795573024057,37.04968018603775,0.73055700374778,1.1485757208774707,1.9773602032492583,2.045968491590145,20.53106197770068,0.7460193634033203,-0.4603513551381688,-1.0034200668334954,-2.2068078447311343,0.19996771106414357,-1.6051139557823149,-0.4017261778846759,1.33046617974599,31.338044921856667,0.358287449252348,0.6016938889488193,8,0.521224975585934,0.9411687850952113,2.4332070350646973,2.3714513778686523,1.012807846069336,1,0.044378731792348525,-2.160007103533946,24.687782287597656,-1.0487755271146733,24.85082054138184,1.1818143530997876,25.88833045959473,0.044378731792348525
1202,2004-08-11,24.6630802154541,25.22135925292969,24.420995712280273,25.14725112915039,2520833.0,-0.015384618899064617,1.5312453815830178,-1.2405072570004512,26.996207393112357,35.203812707562015,0.9934582323268799,1.4494962040758068,2.32972846209541,2.44552070218689,20.913548895599774,0.8003635406494176,-0.4871699509192986,-1.2879940986633294,-2.602781105517021,0.026792908190362397,-1.9453876020901752,-0.6306005952364835,1.5742130589502956,15.217333963182627,-15.457479204743064,0.6573935034268457,8,0.6645002365112305,1.0597429275512695,2.608595848083496,2.75681209564209,1.324060440063473,2,0.054687512687968454,-2.2473120957765658,25.04844093322754,-2.160007103533946,24.687782287597656,-1.0487755271146733,24.85082054138184,0.054687512687968454
1203,2004-08-12,24.490161895751953,24.94963073730469,24.30736351013184,24.7273063659668,1413180.0,-0.007011221558359759,-1.131154077402639,0.48979495361343284,24.47466449822906,32.57342445850865,1.0498469376057784,1.5386544715158479,2.4677611687968053,2.623880462034137,21.730965472170343,0.6422672271728516,-0.5148157130600026,-1.3576555252075195,-2.7916117849026314,0.07630073448759234,-2.0746336550550737,-0.6406773953599654,1.5655016224400313,12.542319646654427,-16.25259997597732,0.7169781298475558,8,0.7806024551391602,1.1758451461791992,2.651825428009033,2.9297304153442383,1.6204910278320312,3,0.06213437209547923,1.5312453815830178,24.6630802154541,-2.2473120957765658,25.04844093322754,-2.160007103533946,24.687782287597656,0.06213437209547923
1204,2004-08-13,24.346887588500977,24.57909202575684,24.30736351013184,24.36664962768555,956680.0,-0.005850280119047646,-4.500009651578429,0.08333333333334707,26.294833585666524,30.94133937972631,1.024340672494148,1.5751362306768328,2.568191210163473,2.774184909765978,23.08017531325899,0.271728515625,-0.5805545480649883,-1.3818633079528801,-2.900951915168889,0.13722529926312887,-2.1414076115608864,-0.6223190043448739,1.4989799287237915,3.720921880751332,-24.6302341716518,0.7595443036080046,8,0.9238767623901367,1.3191194534301758,2.7950997352600098,3.060652732849121,1.6896591186523438,4,0.07751617516978948,-1.131154077402639,24.490161895751953,1.5312453815830178,24.6630802154541,-2.2473120957765658,25.04844093322754,0.07751617516978948
1205,2004-08-16,24.7273063659668,24.99903678894043,24.346887588500977,24.36664962768555,1325779.0,0.015624944916798889,-2.2592726752775745,-18.249975871051635,35.03182677265262,30.389322991968253,0.48590085297187,1.1177840266041628,2.1412980347524844,2.397163283618635,23.67427542893976,0.6521492004394531,-0.6323442882077224,-0.9162204742431612,-2.4602828763814095,0.6278419278950871,-1.6882516753122871,-0.1441892731740353,0.933940670406816,39.5347500920266,7.810785108147446,0.7720312010691246,8,0.43229675292968395,0.9387006759643519,2.3467478752136195,2.4332084655761683,1.5068588256835902,0,0.06793214868912378,-4.500009651578429,24.346887588500977,-1.131154077402639,24.490161895751953,1.5312453815830178,24.6630802154541,0.06793214868912378
1206,2004-08-17,24.58403205871582,24.752010345458984,24.55438995361328,24.687782287597656,1837935.0,-0.005794173660911728,-1.424277875919838,-0.28767029108140124,29.908976674111827,29.64129880262314,0.43999321649100054,1.1840188641907687,2.231493103928063,2.54303609763209,23.949941133767265,0.19762039184570312,-0.727913890033907,-0.9720475196838372,-2.5494443174496624,0.605349278081988,-1.7607459185667516,-0.1833491208009228,0.9147489545087844,30.27022289371556,-1.5353815860097733,0.7886983988829132,8,0.5755710601806641,1.081974983215332,2.415915012359619,2.5764827728271484,1.5019187927246094,1,0.06410774736787572,-2.2592726752775745,24.7273063659668,-4.500009651578429,24.346887588500977,-1.131154077402639,24.490161895751953,0.06410774736787572
1207,2004-08-18,24.77671241760254,24.94963073730469,24.58403205871582,24.58403205871582,1049638.0,0.007837622340652883,-2.7948723025143907,-1.8571559886018936,34.79948738130959,29.383329337840753,0.11625339109884791,0.872654127499235,1.9892671825125774,2.351734492535968,24.88598753337139,0.36559867858887074,-0.7995616854539946,-0.6756162643432617,-2.164683468743295,0.8134509400567715,-1.4201498665432766,0.06891733785675314,0.5790984952509355,67.85702467488044,35.01690921451165,0.7445336022000162,8,0.2593774795532262,0.8892946243286133,2.2232346534729004,2.3838024139404297,0.9139957427978516,2,0.05184450382455674,-1.424277875919838,24.58403205871582,-2.2592726752775745,24.7273063659668,-4.500009651578429,24.346887588500977,0.05184450382455674
1208,2004-08-19,24.85082054138184,25.09784698486328,24.70260429382324,24.94963073730469,986746.0,0.0029910394296965848,1.000000000000054,-0.512819243714116,33.06773827547626,29.69675593847784,-0.13466382321548664,0.7084058630789904,1.8614712766656716,2.271955860789344,25.74347297715935,0.3952426910400426,-0.8785416308054721,-0.5212246894836383,-1.9544279276584469,0.9119785486911702,-1.2378263085710408,0.19537692960376418,0.37917668314504027,68.74995475833744,36.782988420182406,0.7166016190874043,8,-0.012351036071780896,0.8151865005493129,2.124423980712887,2.3096942901611293,0.8398876190185511,3,0.0457256577199745,-2.7948723025143907,24.77671241760254,-1.424277875919838,24.58403205871582,-2.2592726752775745,24.7273063659668,0.0457256577199745
1209,2004-08-20,24.80141448974609,24.99903678894043,24.752010345458984,24.99903678894043,585399.0,-0.0019881054451895697,1.4999855227726786,2.000019303156102,33.06772132169583,30.06326795916607,-0.1039326602820303,0.6552169282376035,1.8563048612859916,2.312585560488298,26.479563209975375,0.2470264434814453,-0.9213442137657459,-0.4841715812683134,-1.8290027506592565,0.8606595881226298,-1.156587165963785,0.1882440034271582,0.31786668905338544,60.52616205974264,29.86944933979663,0.6724155846954724,8,0.037055015563968396,0.8645925521850621,2.093546867370609,2.3591003417968786,0.6916732788086009,4,0.052788861473170634,1.000000000000054,24.85082054138184,-2.7948723025143907,24.77671241760254,-1.424277875919838,24.58403205871582,0.052788861473170634
1210,2004-08-23,25.295467376708984,25.36957550048828,25.04844093322754,25.14725112915039,916496.0,0.01992035120283786,1.1666623771040305,-0.7499975871287663,40.56604503721543,31.578611215496608,-0.5617995493770707,0.10220094601461582,1.3274261735039197,1.8105679465579314,25.907687114186896,0.568161010742191,-0.9765353503443315,0.05064058303833008,-1.2371030664662612,1.3383842325429214,-0.5932312417139656,0.6945124077906257,-0.9881038665771449,90.90904836777479,60.71543362398961,0.6438718247522965,8,-0.4569978713989258,0.3458366394043004,1.5747909545898438,1.8156423568725586,0.6175651550292969,0,0.02929692183219723,1.4999855227726786,24.80141448974609,1.000000000000054,24.85082054138184,-2.7948723025143907,24.77671241760254,0.02929692183219723
1211,2004-08-24,25.34487342834473,25.591899871826172,25.32016944885254,25.36957550048828,1124069.0,0.001953158283259704,-6.3331617552438555,-0.1666623771040065,45.50131226302235,33.634733978819945,-0.6311017336532707,0.010532929199140284,1.2342904286676877,1.754192476027736,25.416743857475808,0.2964324951171875,-0.909543686896594,0.12721948623657653,-1.125818312269061,1.380257284742214,-0.49929941301624226,0.7537383854893953,-1.0162656784057624,75.49019422307964,41.58291050473474,0.6265188992528192,8,-0.3952417373657262,0.2964305877685547,1.438926219940182,1.7415332794189418,0.7410774230956996,1,0.03508763876134058,1.1666623771040305,25.295467376708984,1.4999855227726786,24.80141448974609,1.000000000000054,24.85082054138184,0.03508763876134058
1212,2004-08-25,25.295467376708984,25.443683624267575,25.22135925292969,25.36957550048828,846192.0,-0.001949350892417212,1.0,3.0000772141151715,41.97860865965804,35.57961666342316,-0.5392677440413607,-0.004494442472804394,1.2305274539285733,1.7883824441490148,25.334555333370158,0.22232437133788352,-0.8232168609642656,0.11857271194458008,-1.0631632160951057,1.3003086399842658,-0.4722952520752628,0.709440675964423,-0.9163279418945294,66.66659517380286,33.13304061691816,0.5908679640198432,8,-0.34583568572998047,0.3458366394043004,1.4883322715759277,1.729182243347168,0.4199447631835902,2,0.03125000471267403,-6.3331617552438555,25.34487342834473,1.1666623771040305,25.295467376708984,1.4999855227726786,24.80141448974609,0.03125000471267403
1213,2004-08-26,25.61660194396973,25.66600608825684,25.39427757263184,25.41897964477539,612542.0,0.012695340334230476,-1.1999953672604928,-2.666675245791987,62.85240145819954,39.641568649260165,-0.7641743056173596,-0.36988522283013836,0.8588592418764129,1.45413915064562,24.769113224908,0.3705387115478551,-0.742051929768536,0.4557639122009327,-0.6906430915203678,1.6021709159222333,-0.11743958965971757,1.028967414061583,-1.1889520916748069,94.59470739591444,55.46624263082674,0.573203501860651,8,-0.6101551055908239,-0.09881114959717152,1.167197704315182,1.4080476760864222,0.9634017944335902,3,0.0028928979961022616,1.0,25.295467376708984,-6.3331617552438555,25.34487342834473,1.1666623771040305,25.295467376708984,0.0028928979961022616
1214,2004-08-27,25.69070816040039,25.81422233581543,25.591899871826172,25.76481628417969,1007272.0,0.0028928979961022616,1.571387602029561,-0.37499879356440113,67.35042565828532,43.23252408099713,-0.701369764523438,-0.5028469885010196,0.7292604233833941,1.3672220496277703,24.277881556530325,0.2223224639892578,-0.6252041343704704,0.5508673667907722,-0.5361351927042897,1.637869926285834,0.007366087043241265,1.0943686465383031,-1.1887569339477508,83.87083115395153,38.738827801016896,0.5435012797475303,8,-0.5064020156860352,-0.20997047424316406,1.0930914878845215,1.3339414596557617,1.0622119903564489,4,0.0,-1.1999953672604928,25.61660194396973,1.0,25.295467376708984,-6.3331617552438555,25.34487342834473,0.0
1215,2004-08-30,25.69070816040039,25.93773460388184,25.64130401611328,25.838924407958984,908958.0,0.0,-1.4000092655507113,1.999999999999904,62.695302632838825,46.87544918752235,-0.6150151680917268,-0.5607818814061893,0.6750127759256657,1.3542811064100242,23.84546425061404,0.29643058776855824,-0.47073716248750586,0.5693943977355964,-0.4627292528382547,1.6015180483094476,0.053332572448670845,1.085456223022522,-1.0837752451987264,65.51717711209338,17.87031795058406,0.5160618252869261,8,-0.4298248291015625,-0.2223224639892578,1.0992670059204102,1.3339414596557617,0.8892955780029297,0,-0.007692290559366932,1.571387602029561,25.69070816040039,-1.1999953672604928,25.61660194396973,1.0,25.295467376708984,-0.007692290559366932
1216,2004-08-31,25.41897964477539,25.88833045959473,25.36957550048828,25.49308776855469,2548427.0,-0.010576918079815423,-5.000066182796926,0.500000000000024,65.64416741997479,50.302635858485154,-0.23735442929071482,-0.3600427607683159,0.9049412474665814,1.6145126459306702,23.55055818929314,0.5187549591064489,-0.31789765337141773,0.33101444244384837,-0.6088527461195881,1.2708816310072848,-0.13891915183786807,0.8009480367255648,-0.6789665607057103,27.586151810365678,-23.164682844499595,0.4699335942817175,8,-0.09881019592285156,9.5367431640625e-07,1.2474822998046875,1.4945077896118164,0.9386997222900391,1,0.019436377614962197,-1.4000092655507113,25.69070816040039,1.571387602029561,25.69070816040039,-1.1999953672604928,25.61660194396973,0.019436377614962197
1217,2004-09-01,25.61660194396973,25.86362648010254,25.41897964477539,25.74011421203613,1123426.0,0.007774596067822825,1.4000144130788394,1.666649508415946,73.07693810581047,54.748102506300064,-0.33895405627261255,-0.5939538977771939,0.6693425580592525,1.409975670935662,22.710547948119302,0.44464683532714844,-0.21631804989758052,0.5323420524597218,-0.3980565290433269,1.4627406339627704,0.06714276170819744,0.9975413432112461,-0.7568167079188335,43.478392233088286,-11.605494298794433,0.46519929075152494,9,-0.27172946929931996,-0.19762134552002308,1.049860000610348,1.296885490417477,1.1610221862792933,2,0.018322059596245,-5.000066182796926,25.41897964477539,-1.4000092655507113,25.69070816040039,1.571387602029561,25.69070816040039,0.018322059596245
1218,2004-09-02,26.061248779296875,26.16005897521973,25.567195892333984,25.567195892333984,1885418.0,0.017357760264210986,-1.3999984557534908,-4.000030885169172,81.26124709844827,60.10293870371699,-0.6636333150264946,-1.080373198878135,0.17278690834805133,0.957774126121965,22.35966279810403,0.5928630828857457,-0.060474186803585184,0.9683429718017571,0.0038927609962513543,1.9327931826072628,0.486117866399006,1.4505680772045082,-1.0936686064628844,87.50003016110819,24.848383824938878,0.48222510540275215,9,-0.4569988250732422,-0.642268180847168,0.5990376472473145,0.852238655090332,0.7410774230956996,3,-0.013270148423548789,1.4000144130788394,25.61660194396973,-5.000066182796926,25.41897964477539,-1.4000092655507113,25.69070816040039,-0.013270148423548789
1219,2004-09-03,26.18476104736328,26.23416519165039,25.93773460388184,25.962438583374023,1602466.0,0.004739307356772748,-1.1817990383603298,0.44999729756858386,79.32404635812382,64.40938329492904,-0.6373009148458486,-1.1582079080049823,0.003305267597777828,0.824193235292384,20.52062045768365,0.29643058776855113,0.07312780823108866,1.0251582145690925,-0.04725693662413377,2.097573365762319,0.48895063897247937,1.5613657901657056,-1.0740834182430028,94.28582774093634,27.524066970433083,0.5362075755966127,9,-0.4569988250732422,-0.913996696472168,0.3149585723876953,0.5805110931396484,0.39524269104003906,4,0.015094378380047901,-1.3999984557534908,26.061248779296875,1.4000144130788394,25.61660194396973,-5.000066182796926,25.41897964477539,0.015094378380047901
1220,2004-09-06,25.987140655517575,26.30827331542969,25.93773460388184,26.28357124328613,725613.0,-0.007547152769057153,1.1428658096040858,-1.3333361930662915,77.6264408780875,67.97884202993627,-0.37017672653885114,-0.9046326686484356,0.14613766599960343,1.00931033735624,18.492362167454477,0.37053871154785156,0.21357117104232515,0.762569904327389,-0.34630722627491295,1.871447034929691,0.20813133902623804,1.31700846962854,-0.7191747676430786,65.78955923827728,-5.357295533887267,0.5544385653011512,9,-0.22232437133788352,-0.6793222427368093,0.5064034461975133,0.7781314849853551,0.271728515625,0,0.02946763191034929,-1.1817990383603298,26.18476104736328,-1.3999984557534908,26.061248779296875,1.4000144130788394,25.61660194396973,0.02946763191034929
1221,2004-09-07,26.16005897521973,26.28357124328613,25.987140655517575,26.01184272766113,1166123.0,0.0066539956047624305,-1.999999999999892,-0.5000032171927017,77.45096258076991,71.9202146878376,-0.4641062425115514,-1.0435022489549617,-0.07352171685036524,0.8129343797139832,17.40892112361521,0.2964305877685547,0.37386829986586534,0.8799073219299345,-0.3009016872826855,2.0607163311425545,0.2895028173236227,1.4703118265362463,-0.7256438989364042,83.33347631936795,11.28425377119342,0.5904045046063109,9,-0.32113456726074574,-0.8522405624389648,0.3334851264953578,0.6052131652831996,0.29643058776855113,1,0.016052898182736808,1.1428658096040858,25.987140655517575,-1.1817990383603298,26.18476104736328,-1.3999984557534908,26.061248779296875,0.016052898182736808
1222,2004-09-08,26.01184272766113,26.35767936706543,26.01184272766113,26.110652923583984,946665.0,-0.005665745925840571,-6.000019303155635,-0.6666623771040224,72.38092016536636,72.97893898863393,-0.2275108805996311,-0.8317008955351923,0.021285642104285074,0.9361985508504596,16.0450929593194,0.3458366394043004,0.47470987742144644,0.6642529487609821,-0.5222153847339257,1.8507212822558898,0.07101878201352818,1.257487115508436,-0.43761033311438524,56.24998491944526,-15.546682919992271,0.5932341667474537,9,-0.1482152938842738,-0.6793212890624964,0.4137687683105504,0.7534294128418004,0.024703979492191053,2,0.013295353313686364,-1.999999999999892,26.16005897521973,1.1428658096040858,25.987140655517575,-1.1817990383603298,26.18476104736328,0.013295353313686364
1223,2004-09-09,26.01184272766113,26.20946311950684,25.567195892333984,26.061248779296875,1317484.0,0.0,2.7143014720075334,0.500009651578051,73.78639757777995,73.69404697968889,-0.18500528574852027,-0.7503247631430376,-0.027649833448510464,0.9058655830798621,14.020835589959644,0.6422672271728551,0.5511483894469187,0.5881689071655245,-0.5613740255976225,1.7377118399286715,0.013397440783950998,1.162940373547098,0.3458366394043004,56.24998491944526,-16.271216818488917,0.5747714663815731,9,-0.1482152938842738,-0.6793212890624964,0.3952422142028844,0.7534294128418004,0.2964305877685618,3,0.02943972138404316,-6.000019303155635,26.01184272766113,-1.999999999999892,26.16005897521973,1.1428658096040858,25.987140655517575,0.02943972138404316
1224,2004-09-10,26.23416519165039,26.23416519165039,25.93773460388184,26.03654670715332,1105614.0,0.008546970943847931,2.0000289550135246,-3.9998841832989442,70.65214289670797,74.57814034234102,-0.35998797569166996,-0.8685380061695867,-0.28857334758625086,0.6549838426418617,11.907556206507575,0.29643058776855113,0.6594623053445972,0.7161274909973159,-0.3692993586795872,1.801554340674219,0.17341406615886257,1.2588409158357692,0.12351417541503906,84.37485673473427,13.593849531163372,0.5427134248384516,9,-0.37053775787353516,-0.9016437530517578,0.16674375534057617,0.5311069488525391,-0.14821434020996094,4,0.02165729332690991,2.7143014720075334,26.01184272766113,-6.000019303155635,26.01184272766113,-1.999999999999892,26.16005897521973,0.02165729332690991
1225,2004-09-13,26.407085418701172,26.43178749084473,26.23416519165039,26.332977294921875,1076724.0,0.0065914133645013084,2.200043239236392,0.3750060322944918,72.16493204115311,75.30266974469414,-0.47003253191907035,-0.9582931296012873,-0.49808480322030135,0.45461437452631515,10.995322656010108,0.1976222991943395,0.6699076917808391,0.8050587654113777,-0.28269955589942697,1.8928170867221823,0.26117960475597357,1.3489379260667818,-0.8398895263671875,97.14292017339662,25.844003078268884,0.5438791606554029,9,-0.4817018508911133,-1.037509918212887,-0.46317529678344727,-0.049407005310058594,0.4446449279785192,0,0.006548178905790625,2.0000289550135246,26.23416519165039,2.7143014720075334,26.01184272766113,-6.000019303155635,26.01184272766113,0.006548178905790625
1226,2004-09-14,26.16005897521973,26.530597686767575,26.110652923583984,26.382381439208984,1088330.0,-0.009354551612367645,-1.6153818741202033,-2.999974262624135,66.66666666666663,74.59041736256705,-0.11938343942314944,-0.6188706010451845,-0.2777363429033066,0.6693209954663182,9.916099566912049,0.4199447631835902,0.6566463048121811,0.4792309761047413,-0.522996051665622,1.4814580038751046,-0.021882537780438582,0.9803444899899212,-0.5755712509155302,61.53850722629242,-9.918969671314635,0.5011135138851813,9,-0.11116218566894887,-0.7410783767700231,-0.35571813583374734,0.13833332061767223,0.4446468353271449,1,0.0037771396469878926,2.200043239236392,26.407085418701172,2.0000289550135246,26.23416519165039,2.7143014720075334,26.01184272766113,0.0037771396469878926
1227,2004-09-15,26.061248779296875,26.332977294921875,25.987140655517575,26.18476104736328,966653.0,-0.0037771396469883367,-1.5454570979334725,0.5555546023112451,59.37499748657414,72.1586118501366,0.05490694453361655,-0.44152937347589116,-0.1961533011813401,0.7427972910798708,9.177036721037707,0.3458366394043004,0.6652921691296783,0.31619396209716655,-0.6032994481082987,1.2356873723026318,-0.14355274300556786,0.775940667199901,-0.4389166564941398,51.282122352009694,-16.53612653510889,0.45974670510273324,9,-0.01235198974609375,-0.642268180847168,-0.2816109657287633,0.23714351654052734,0.09881019592285512,2,0.015165842091396042,-1.6153818741202033,26.16005897521973,2.200043239236392,26.407085418701172,2.0000289550135246,26.23416519165039,0.015165842091396042
1228,2004-09-16,25.987140655517575,26.110652923583984,25.64130401611328,25.838924407958984,1299785.0,-0.002843613688925495,1.3750024128945082,-1.200012354067548,56.25002010738941,69.59483115561055,0.13119375389462107,-0.2929455751479999,-0.14208140947141246,0.7956165359466105,8.930517090807669,0.4693489074707031,0.6891827563404753,0.18526983261108043,-0.636840810112961,1.0073804753351219,-0.2257854887509403,0.5963251539731012,0.54345703125,38.8889127198944,-25.787631100231046,0.41105532136202133,9,0.06175613403320668,-0.5681600570678675,-0.461938858032223,0.217382431030277,0.2964305877685547,3,0.001901173056730876,-1.5454570979334725,26.061248779296875,-1.6153818741202033,26.16005897521973,2.200043239236392,26.407085418701172,0.001901173056730876
1229,2004-09-17,26.110652923583984,26.30827331542969,25.91303253173828,26.110652923583984,907347.0,0.0047528225480315545,-1.000000000000018,0.0,58.41584612561913,67.4603206275585,-0.004398838210800449,-0.33027735871206687,-0.27903326281533936,0.652500773311516,8.494853101057192,0.3952407836914098,0.682323432238352,0.243320178985595,-0.4401833827017789,0.9268237406729689,-0.09843160185809197,0.585071959829282,0.4021588897705044,52.77771820026359,-11.305355516327126,0.341751780843687,9,-0.061756134033203125,-0.6916723251342773,-0.6422672271728516,0.03705406188964844,-0.14821434020996094,4,0.007568573349125529,1.3750024128945082,25.987140655517575,-1.5454570979334725,26.061248779296875,-1.6153818741202033,26.16005897521973,0.007568573349125529
1230,2004-09-20,26.03654670715332,26.18476104736328,25.91303253173828,26.110652923583984,677094.0,-0.0028381602194148536,1.4444539768876383,-100.0,63.44090217348873,65.90364724897171,0.08655479917593212,-0.20849427383888042,-0.2155230072647285,0.7055847092721379,8.926596358000925,0.271728515625,0.6040205475392817,0.13215999603271555,-0.49916855333440324,0.7634885453998344,-0.18350427865084384,0.44782427071627495,0.458834950256346,44.44456359947342,-23.2531710761429,0.31566427468356023,9,0.012350082397460938,-0.597804069519043,-0.5681610107421875,0.1111602783203125,-0.27173042297362926,0,0.0018974921998213823,-1.000000000000018,26.110652923583984,1.3750024128945082,25.987140655517575,-1.5454570979334725,26.061248779296875,0.0018974921998213823
1231,2004-09-21,26.23416519165039,26.35767936706543,25.93773460388184,25.93773460388184,1696418.0,0.0075900420558758785,-1.8333429849114102,-4.000077214114692,63.4408414676365,64.91030517144617,-0.1111330752405344,-0.3542350710929867,-0.4336050335818413,0.48787966380836423,9.10934950581608,0.4199447631835902,0.5341308842177668,0.28531389236450266,-0.3039571099894225,0.8745848947184278,-0.009321608812459914,0.5799493935414652,0.24413491293334744,82.75845543109853,11.501547474485818,0.2946355011769631,9,-0.18526840209960938,-0.6916713714599609,-0.8213601112365723,-0.08645820617675781,-0.6669692993164062,1,0.023540491969832322,1.4444539768876383,26.03654670715332,-1.000000000000018,26.110652923583984,1.3750024128945082,25.987140655517575,0.023540491969832322
1232,2004-09-22,26.08595085144043,26.530597686767575,26.061248779296875,26.332977294921875,2054410.0,-0.00564966863352423,-2.1666698838593206,-0.833336550526021,50.61727218219133,62.335957905269666,0.05442206579650133,-0.15153238854262696,-0.31038750452449193,0.6090251839900382,9.673242755117965,0.4693489074706996,0.4766035689531911,0.09757537841796804,-0.40714633192818184,0.6022970887641179,-0.15478547675510868,0.34993623359104475,-0.44464683532714844,50.0000000000002,-18.409036593680284,0.2523608551730753,9,0.0,-0.5286359786987305,-0.6731457710266113,0.061756134033203125,-0.54345703125,2,0.01988637339925825,-1.8333429849114102,26.23416519165039,1.4444539768876383,26.03654670715332,-1.000000000000018,26.110652923583984,0.01988637339925825
1233,2004-09-23,25.69070816040039,26.16005897521973,25.61660194396973,26.03654670715332,2366213.0,-0.015151553926132433,-1.2000038606312449,1.400006176986094,39.130401941728145,58.83354224360524,0.4462491895887659,0.26303263510092023,0.05873208090655524,0.9821200938360448,9.690695651816275,0.54345703125,0.39479676739198766,-0.30137262344360494,-0.7955811259549002,0.19283587906769029,-0.5484768746992543,-0.05426837218795555,0.839889526367184,8.107938906128052,-54.67209566557803,0.24710425125564778,9,0.3828916549682617,-0.07410717010498402,-0.3396596908569336,0.4569988250732422,-0.049404144287109375,3,0.01826928288192531,-2.1666698838593206,26.08595085144043,-1.8333429849114102,26.23416519165039,1.4444539768876383,26.03654670715332,0.01826928288192531
1234,2004-09-24,25.69070816040039,25.78951835632324,25.443683624267575,25.64130401611328,908922.0,0.0,1.8000030885169747,-0.14285320347012723,42.85710346298319,55.577116846030805,0.40348342690804273,0.27724724554397184,0.026495846302474035,0.9585641990140026,9.540678565151762,0.34583473205566406,0.33416875246086875,-0.30137262344360494,-0.7955811259549002,0.19283587906769029,-0.5484768746992543,-0.05426837218795555,0.839889526367184,22.727145103324673,-38.03338697917563,0.24710425125564778,9,0.29643249511718395,-0.049404144287109375,-0.43846988677978516,0.4569988250732422,0.2717304229736328,4,0.02307694592084375,-1.2000038606312449,25.69070816040039,-2.1666698838593206,26.08595085144043,-1.8333429849114102,26.23416519165039,0.02307694592084375
1235,2004-09-27,25.49308776855469,25.715412139892575,25.36957550048828,25.715412139892575,865513.0,-0.007692290559366932,2.111099672277482,-4.500115821171966,34.11760110532077,51.960554005881264,0.5116212023823685,0.48412462450621163,0.19847530189960239,1.1462287570746206,9.193386558004901,0.3458366394042933,0.2624639379242488,-0.48911199569701935,-1.0155429956173343,0.03731900422329559,-0.7523274956571768,-0.22589649573686188,0.9940333557128831,10.638234955890665,-45.3144216572548,0.2632154999601578,9,0.45699882507323863,0.29643154144286754,-0.24084949493408558,0.6546192169189418,0.7904834747314382,0,0.01841090491196873,1.8000030885169747,25.69070816040039,-1.2000038606312449,25.69070816040039,-2.1666698838593206,26.08595085144043,0.01841090491196873
1236,2004-09-28,25.91303253173828,26.03654670715332,25.34487342834473,25.34487342834473,1595451.0,0.016472887356610677,-1.4347872793987,-2.5555412570135005,47.916668342286584,50.68740632318264,0.059173463341846144,0.10866200430291784,-0.23957382795446236,0.7151191585245193,9.22274675664101,0.6916732788085902,0.19707084832839428,-0.09386987686157156,-0.550799764211817,0.36306001048867387,-0.32233482053669604,0.13459506681355293,0.5070358551025365,47.916629803059855,-7.66801043238862,0.2284649436751236,9,0.024703025817871094,-0.03705406188964844,-0.6731457710266113,0.23467445373535156,0.24702644348144887,1,-0.0057197569360920575,2.111099672277482,25.49308776855469,1.8000030885169747,25.69070816040039,-1.2000038606312449,25.69070816040039,-0.0057197569360920575
1237,2004-09-29,26.08595085144043,26.28357124328613,25.91303253173828,25.91303253173828,1613609.0,0.006673025223518536,-3.2857079826602575,0.30434840992483714,51.45631868543764,50.154772831854665,-0.12278447563707928,-0.02876582301591668,-0.4456839811186768,0.5354780537372577,9.360055280489506,0.370538711547848,0.11015806196431299,0.055580997467039595,-0.36359819121356196,0.47476018614764115,-0.15400859687326118,0.2651705918073404,0.2481019387207013,78.9473898095697,22.478343486176755,0.20958959434030033,9,-0.14821529388427734,-0.20997238159179688,-0.7904829978942871,0.061756134033203125,0.2470264434814453,2,-0.01988637339925836,-1.4347872793987,25.91303253173828,2.111099672277482,25.49308776855469,1.8000030885169747,25.69070816040039,-0.01988637339925836
1238,2004-09-30,25.715412139892575,26.530597686767575,25.567195892333984,26.407085418701172,3242390.0,-0.01420453153722756,1.052634573339735,-4.00000000000002,40.36699327330113,48.14934473715266,0.22926580705785682,0.3315331033125588,-0.1005853977384632,0.8958877691928571,8.85512101935568,0.9634017944335902,0.03970339060580841,-0.29766588211059997,-0.7394071418474581,0.14407537762625822,-0.5185365119790291,-0.07679525224217087,-0.37053871154784446,31.249989946288643,-20.79320225078812,0.22087062986842912,9,0.22232341766357777,0.22232341766357777,-0.419944286346432,0.43229484558105824,0.6916732788085973,3,-0.0067243067605319284,-3.2857079826602575,26.08595085144043,-1.4347872793987,25.91303253173828,2.111099672277482,25.49308776855469,-0.0067243067605319284
1239,2004-10-01,26.58000373840332,26.70351600646973,25.86362648010254,26.03654670715332,2172637.0,0.03362153380266064,1.1250072386835146,-0.7857134978325333,52.554749050764705,46.93977216796111,-0.6277628458946971,-0.5290545801650772,-0.9834841066833562,0.027669618081564096,8.069477694352914,0.9881038665771555,0.021125334622585257,0.547163581848146,0.0422380041930559,1.052089159503236,0.2947007930206027,0.7996263706756892,-1.2114158248901319,90.90914195867,42.729589832837775,0.2524627888275447,10,-0.5558090209960902,-0.5558090209960902,-1.317884922027588,-0.4322967529296875,-0.09881210327148082,4,-0.03531601167285714,1.052634573339735,25.715412139892575,-3.2857079826602575,26.08595085144043,-1.4347872793987,25.91303253173828,-0.03531601167285714
1240,2004-10-04,26.75292015075684,26.99994659423828,26.62940788269043,26.62940788269043,1775071.0,0.006505507450462966,-5.0000308851689415,0.22727145103325003,58.955221300536756,46.441369927172246,-0.7692724608029202,-0.6763352185939056,-1.1595376324694477,-0.13922720460631766,7.308644840278205,0.41994285583496094,0.02238436354011597,0.6817910194397001,0.08387928911278664,1.2797027497666136,0.3828351542762434,0.9807468846031568,-1.3309351135253884,85.07459074487045,36.99095597009892,0.29895586516345646,10,-0.5805101394653356,-0.5805101394653356,-1.4203982353210485,-0.6052131652832067,-0.6669692993164098,0,-0.02954748726226264,1.1250072386835146,26.58000373840332,1.052634573339735,25.715412139892575,-3.2857079826602575,26.08595085144043,-0.02954748726226264
1241,2004-10-05,26.58000373840332,26.99994659423828,26.505895614624023,26.777624130249023,1412984.0,-0.006463459367392788,-1.857134978325373,-1.6000061770337424,57.664255791370294,47.22436810596991,-0.6058516007181396,-0.4957624839112533,-0.9846651037981253,0.033636805578424855,6.407353879962995,0.4940509796142578,0.0034683421286239025,0.48787736892700195,-0.1512576955223608,1.1270124333763647,0.16830983670232058,0.8074449011516833,-1.0633410077514611,70.68974698272305,22.06015112019672,0.31956753222468226,10,-0.4075937271118164,-0.4075937271118164,-1.2153692245483398,-0.4322967529296875,-0.46935081481933594,1,-0.011152462506575977,-5.0000308851689415,26.75292015075684,1.1250072386835146,26.58000373840332,1.052634573339735,25.715412139892575,-0.011152462506575977
1242,2004-10-06,26.35767936706543,26.777624130249023,26.135356903076172,26.58000373840332,1811784.0,-0.008364346879931817,1.0799982704412228,1.1250072386835248,55.24476128613541,49.01485247757072,-0.3809947162801599,-0.25950543114894487,-0.7700949279333003,0.2455435564750701,5.314738721146919,0.6422672271728516,-0.027783721858913424,0.24826116561889577,-0.400371002906617,0.8968933341444085,-0.07605491864386238,0.5725772498816539,-0.7520196045983845,55.17243674568076,5.091330024621172,0.3243160842627572,10,-0.18526935577392578,-0.18526935577392578,-0.9881043434143066,-0.22232341766357422,-0.2223224639892578,2,-0.007497640027165353,-1.857134978325373,26.58000373840332,-5.0000308851689415,26.75292015075684,1.1250072386835146,26.58000373840332,-0.007497640027165353
1243,2004-10-07,26.777624130249023,27.02465057373047,26.43178749084473,26.43178749084473,1619659.0,0.01593253933076988,-2.428573004334975,-1.5555498361386912,58.70970313009819,50.77625244058349,-0.7046477033233849,-0.6525972101512281,-1.187499439317385,-0.18051049182550827,5.303254156643844,0.6669712066650391,-0.06453782253678497,0.629916858673095,-0.08180376364320097,1.341637480989391,0.27405654751494524,0.9857771698312447,-1.088307157875704,78.72340075996655,27.786123011616667,0.3558603111581484,10,-0.5928621292114258,-0.5928621292114258,-1.3956975936889648,-0.642268180847168,-0.7657814025878942,3,-0.016605163817534407,1.0799982704412228,26.35767936706543,-1.857134978325373,26.58000373840332,-5.0000308851689415,26.75292015075684,-0.016605163817534407
1244,2004-10-08,26.802326202392575,27.02465057373047,26.62940788269043,26.62940788269043,1818767.0,0.0009224893150863167,-3.5714380260095524,0.49999999999999484,60.130716315517695,53.66659857504982,-0.6203172736645008,-0.6667355102288717,-1.2148963720828263,-0.214790086257576,5.2327812880632685,0.39524269104003906,-0.05244072831865054,0.6262108802795368,-0.14306838405305555,1.395490144612129,0.24157124811323882,1.0108505124458347,-1.0061825419106825,74.99989276047368,22.281254956042005,0.384639632166297,10,-0.6175642013549769,-0.6175642013549769,-1.2907109260559047,-0.6793212890624964,-0.4199447631835902,4,-0.014746510459831663,-2.428573004334975,26.777624130249023,1.0799982704412228,26.35767936706543,-1.857134978325373,26.58000373840332,-0.014746510459831663
1245,2004-10-11,26.58000373840332,26.85173034667969,26.48119163513184,26.802326202392575,1084871.0,-0.0082948943427682,1.3077124105365807,-1.2857079826603044,54.545486451457634,54.40313392051327,-0.25434935118684265,-0.45407487108249356,-0.9963150504538767,-0.00737947969845365,4.736526832540407,0.37053871154785156,0.020509652628035724,0.3952425003051765,-0.3887135827905901,1.179198583400943,0.0032644587572931982,0.7872205418530598,-0.6855795248615415,50.0,1.0365339588120293,0.39197804154788346,10,-0.28408050537109375,-0.39524173736572266,-1.0807404518127441,-0.4569988250732422,-0.3705406188964808,0,-0.0037175353413783085,-3.5714380260095524,26.802326202392575,-2.428573004334975,26.777624130249023,1.0799982704412228,26.35767936706543,-0.0037175353413783085
1246,2004-10-12,26.258869171142575,26.505895614624023,26.16005897521973,26.332977294921875,1167075.0,-0.012081810462530651,-1.5454570979335533,0.3333361930663128,52.1739151286115,54.4828668586437,0.13522107350673096,-0.13192183799349166,-0.6835267149861473,0.3027409068826792,4.778128121938817,0.4199447631835902,0.07998834913531283,0.06916742324828817,-0.715378375926921,0.8537132224234973,-0.32310547633931463,0.461440322835891,-0.27402684878570227,13.888805480368333,-33.50006414646434,0.3922728995876038,10,0.03705406188965199,-0.07410717010497692,-0.7225518226623464,-0.14821529388427024,0.4940509796142649,1,-0.006585139617976243,1.3077124105365807,26.58000373840332,-3.5714380260095524,26.802326202392575,-2.428573004334975,26.777624130249023,-0.006585139617976243
1247,2004-10-13,26.45648956298828,26.75292015075684,26.28357124328613,26.654111862182614,937783.0,0.007525853095870616,1.3750138742103697,2.666675245791763,60.13073643582982,56.67883832114689,-0.004817536769333941,-0.3145402012769267,-0.8746272509363493,0.08843834866862466,4.955049473060893,0.4940509796142649,0.1901244045121473,0.24702577590942454,-0.5437829156479772,1.0378344674668263,-0.14837856986927633,0.6424301216881254,-0.38846258052152294,34.285619739904206,-17.325486796368715,0.39540434577870004,10,-0.012351036071777344,-0.2717275619506836,-0.8831181526184082,-0.3458356857299769,0.14821624755859375,2,-0.013071902021654092,-1.5454570979335533,26.258869171142575,1.3077124105365807,26.58000373840332,-3.5714380260095524,26.802326202392575,-0.013071902021654092
1248,2004-10-14,26.03654670715332,26.45648956298828,26.01184272766113,26.45648956298828,1060712.0,-0.01587296208875899,1.1176540052959005,2.124977077723446,54.11767644767827,56.85249692080395,0.5201702106906332,0.11520018667072307,-0.4592808186647801,0.4882988869479661,4.860923619853412,0.444646835327152,0.23068879830943345,-0.17538738250732422,-0.9635762498493179,0.6128014848346695,-0.569481816178321,0.21870705116367262,0.9881038665771484,2.4391575942135577,-50.64340576125254,0.3940944336709962,10,0.48169994354248047,0.14821529388427734,-0.43847227096557617,0.06175518035888672,0.37053871154785156,3,0.003795057656233114,1.3750138742103697,26.45648956298828,-1.5454570979335533,26.258869171142575,1.3077124105365807,26.58000373840332,0.003795057656233114
1249,2004-10-15,26.30827331542969,26.30827331542969,25.86362648010254,25.962438583374023,895016.0,0.010436353612198301,1.5714411776060389,-0.8235280759046463,59.537581541823286,56.917203614280226,0.23003585312133623,-0.14857985385303962,-0.6990939689898106,0.20417702680730443,5.360950677622608,0.444646835327152,0.25769435637269567,0.08645820617676137,-0.7013393514703488,0.8742557638238715,-0.3074405726467937,0.4803569850003164,0.69612110137939,45.0000096515596,-12.895809201909366,0.3938987788235551,10,0.13586521148681285,-0.1235113143920934,-0.7101988792419469,-0.20997142791748402,-0.14821434020996094,4,-0.011267580514100373,1.1176540052959005,26.03654670715332,1.3750138742103697,26.45648956298828,-1.5454570979335533,26.258869171142575,-0.011267580514100373
1250,2004-10-18,26.08595085144043,26.43178749084473,25.962438583374023,26.382381439208984,916136.0,-0.008450667260586409,1.3749909516892345,-0.8571452208011295,52.121217226177215,56.30131044036989,0.38867230767324656,0.0818290357693634,-0.44152745277347805,0.4095301714177282,5.785729436297435,0.4693489074707067,0.349348946238468,-0.13833446502685476,-0.9239929402431031,0.6473240101893936,-0.5311637026349807,0.2544947725812712,0.8728128479003914,25.000107239525814,-32.74697967730289,0.39282923760812505,10,0.3581876754760742,0.09881114959716797,-0.48787641525268555,0.012351036071777344,0.2470264434814453,0,0.011363610606212049,1.5714411776060389,26.30827331542969,1.1176540052959005,26.03654670715332,1.3750138742103697,26.45648956298828,0.011363610606212049
1251,2004-10-19,26.85173034667969,26.925838470458984,26.258869171142575,26.35767936706543,1894583.0,0.02935601234551033,1.0769214778474452,-1.6666666666666787,58.20106079491393,56.629788163567504,-0.3738205312801419,-0.6696448419338132,-1.17406470009821,-0.362232628186387,5.895073679670953,0.8398876190185547,0.35619903522088237,0.5965667724609425,-0.23776267230863013,1.430896217230515,0.17940205007615617,1.0137314948457288,-0.988103866577152,93.02322658263112,36.38983637511245,0.41716472238478586,10,-0.40759181976318715,-0.6669683456420934,-1.2042508125305211,-0.8028335571289062,-0.7163734436035192,1,-0.023919025659821957,1.3749909516892345,26.08595085144043,1.5714411776060389,26.30827331542969,1.1176540052959005,26.03654670715332,-0.023919025659821957
1252,2004-10-20,26.604705810546875,26.72821807861328,26.43178749084473,26.62940788269043,1469517.0,-0.009199576077351779,1.666672386132551,-0.04999903484219634,59.78262967734353,56.749002224372546,-0.09842023680008793,-0.4023948070712535,-0.8835597511884856,-0.1258440403749006,5.59654845862408,0.41994285583496094,0.3169524294418551,0.3236044883728013,-0.5207692378748625,1.1679782146204651,-0.09858237475102882,0.7457913514966314,-0.7198350906372077,69.76755460985267,9.513412250802041,0.42218686312383163,10,-0.1605672836303711,-0.41994380950927734,-0.8707671165466309,-0.7163753509521484,-0.5681591033935547,2,0.005570982113668244,1.0769214778474452,26.85173034667969,1.3749909516892345,26.08595085144043,1.5714411776060389,26.30827331542969,0.005570982113668244
1253,2004-10-21,26.16005897521973,26.678813934326172,25.962438583374023,26.55529975891113,2221263.0,-0.016713089725309938,1.230763748240451,16.000308856458673,44.910160537585064,55.057829360157804,0.27872322899150603,0.08349852221520493,-0.3941283390910648,0.3058677208417535,5.73641543836509,0.7163753509521484,0.28158238166191296,-0.14450988769531037,-0.9447290491769103,0.6557092737862895,-0.5446194684361103,0.2555996930454896,-0.25436890029907744,27.907093669477174,-27.293355967252193,0.40010958074079983,10,0.2346735000610316,0.02470302581786754,-0.426120281219486,-0.32113456726074574,-0.19762039184570668,3,0.016997164866804804,1.666672386132551,26.604705810546875,1.0769214778474452,26.85173034667969,1.3749909516892345,26.08595085144043,0.016997164866804804
1254,2004-10-22,26.28357124328613,26.45648956298828,26.110652923583984,26.110652923583984,1504395.0,0.0047214063310558885,-3.0,-0.437501206447253,44.242417719410156,53.91304394548586,0.08257022696040295,0.0070403701646206684,-0.465878580270914,0.16724626452358393,5.506310145381375,0.3458366394042969,0.2735945435635614,-0.0506407737731962,-0.7972411335228351,0.6959595859764427,-0.4239409536480139,0.32265940610162147,-0.357478200454711,33.333267339669675,-17.341095167690824,0.37330017987481856,10,0.11116123199463246,-0.0988092422485316,-0.5496325492858851,-0.6175642013549769,-0.271728515625,4,0.004699291974890718,1.230763748240451,26.16005897521973,1.666672386132551,26.604705810546875,1.0769214778474452,26.85173034667969,0.004699291974890718
1255,2004-10-25,25.962438583374023,26.08595085144043,25.76481628417969,25.987140655517575,1426643.0,-0.012217999484911535,1.8889079537752445,-0.14285399133013163,42.69004237211604,52.85928030587525,0.34295407721806015,0.38487105025752655,-0.10791217270618247,0.4676990876676541,5.321705816693356,0.5187549591064382,0.2049614050779489,-0.3952409744262688,-1.0549727280161108,0.2644907791635731,-0.7251068512211916,-0.06537509763134608,0.9633998870849609,17.021405924002966,-29.835562658444726,0.32986587679492146,10,0.3828887939453125,0.22232341766357422,-0.2284998893737793,-0.2964315414428711,-0.14821624755859375,0,0.007611780812156077,-3.0,26.28357124328613,1.230763748240451,26.16005897521973,1.666672386132551,26.604705810546875,0.007611780812156077
1256,2004-10-26,25.76481628417969,26.03654670715332,25.61660194396973,25.962438583374023,1843661.0,-0.00761185427785227,1.428559610410361,8.000231642345227,42.941155364027956,50.949326853452824,0.5175509975179402,0.6016678471324859,0.12962578365547373,0.6413103015244381,6.025233250999014,0.4199447631835902,0.11648822798250791,-0.5854524612426708,-1.2691107195806701,0.0982057970953285,-0.9272815904116705,-0.24362333207367115,1.1378017425537088,13.333230383300174,-31.13050722824609,0.3418291291689992,10,0.5064039230346644,0.4199457168579066,-0.020996570587161756,-0.09880924224853871,-0.024702072143561793,1,0.022051816883749797,1.8889079537752445,25.962438583374023,-3.0,26.28357124328613,1.230763748240451,26.16005897521973,0.022051816883749797
1257,2004-10-27,25.567195892333984,25.91303253173828,25.34487342834473,25.81422233581543,2747400.0,-0.0076701649903496705,1.5555522192147333,1.2499927613863617,34.78256490776927,48.80098112679627,0.6434217921303755,0.7994183434018325,0.3594768266248991,0.8147099852479833,6.6128924957054345,0.5681591033935511,0.05885432572289773,-0.7571351051330559,-1.5180182106451667,0.003748000379054872,-1.137576657889113,-0.37669355237699875,1.2839814910888698,16.666595173649167,-22.49427142595614,0.38044155275605585,10,0.5681600570678711,0.6175661087036133,0.2284994125366211,0.09881114959716797,0.0,2,0.022222265325253954,1.428559610410361,25.76481628417969,1.8889079537752445,25.962438583374023,-3.0,26.28357124328613,0.022222265325253954
1258,2004-10-28,25.54249382019043,25.962438583374023,25.49308776855469,25.76481628417969,1957862.0,-0.0009661627441498455,-1.923078750586559,0.899994595137182,34.161458810417145,45.98141193441781,0.6600877473733249,0.8543020984468157,0.4143979440143539,0.8128296453041521,7.274796715957323,0.4693508148193324,0.0308754603269783,-0.7731912612915046,-1.5664486212159545,0.020066098632945284,-1.1698199412537313,-0.3765625813292779,1.2183053259277372,17.77775489999236,-16.15367153815373,0.39662867996222534,10,0.5928621292114258,0.642268180847168,0.27913904190063477,0.12351322174072266,-0.7410793304443395,3,0.01934239038837937,1.5555522192147333,25.567195892333984,1.428559610410361,25.76481628417969,1.8889079537752445,25.962438583374023,0.01934239038837937
1259,2004-10-29,25.64130401611328,25.76481628417969,25.591899871826172,25.69070816040039,1360046.0,0.003868463142966405,-1.333359071371628,0.22221840924494116,37.82047569905886,44.39244065362688,0.5103916290008179,0.718393498342202,0.34917077609178904,0.6881361655247886,8.277354800236811,0.22232246398926137,-0.050928254939393014,-0.627446079254149,-1.464714758523094,0.20982260001479602,-1.0460804188886215,-0.20881173961967647,1.0345395869384788,39.99994852498311,7.766440962246719,0.41863433963447294,10,0.4940519332885742,0.5434579849243164,0.20379638671875,0.024703025817871094,-0.7904834747314418,4,0.012524112153537104,-1.923078750586559,25.54249382019043,1.5555522192147333,25.567195892333984,1.428559610410361,25.76481628417969,0.012524112153537104
1260,2004-11-01,25.962438583374023,26.08595085144043,25.591899871826172,25.591899871826172,891110.0,0.012524112153537104,-1.6666632349988932,-7.5001544282294805,46.1538461538462,43.0538612490638,0.18986018965476958,0.3531054970492846,0.05011601985894032,0.35021711830325586,8.431454703831708,0.4940509796142578,-0.07102908768230165,-0.26678743362426616,-1.0821662658925213,0.548591398643989,-0.6744768497583955,0.1409019825098632,0.633546809195316,83.33341912502759,46.76440218292249,0.40768941613412824,11,0.07410717010498047,0.22232341766357422,-0.14821624755859375,-0.2964315414428711,-0.9139976501464844,0,0.0019029084701907006,-1.333359071371628,25.64130401611328,-1.923078750586559,25.54249382019043,1.5555522192147333,25.567195892333984,0.0019029084701907006
1261,2004-11-02,26.28357124328613,26.35767936706543,25.86362648010254,26.03654670715332,1369309.0,0.012369125453329133,1.500009651578033,0.6666632349988837,47.82608070110985,41.725355807260065,-0.24623561089829948,0.009092355534836116,-0.24634274998188843,0.009658220204855184,8.660792195005337,0.4940528869628906,-0.13472007632051586,0.06916685104369691,-0.7299797099306105,0.8683134120180043,-0.3304064294434568,0.4687401315308506,0.23734743142973258,92.68289008327615,53.518963985736484,0.39957328048715346,11,-0.27172756195068004,-0.0988092422485316,-0.4137682914733851,-0.6175642013549769,-1.0869140625,1,-0.017857120827543205,-1.6666632349988932,25.962438583374023,-1.333359071371628,25.64130401611328,-1.923078750586559,25.54249382019043,-0.017857120827543205
1262,2004-11-03,26.16005897521973,26.45648956298828,26.110652923583984,26.35767936706543,1693873.0,-0.004699219406797628,-1.3333247542080608,-0.8000030885168913,51.67784608879147,42.47732086850522,-0.2150436122454451,0.1233652921594377,-0.09749034463290229,0.10888450530329052,8.78474925791832,0.3458366394042969,-0.1467248420070888,-0.04446439743041708,-0.8410347218222647,0.7521059269614305,-0.4427495596263391,0.35382076476550495,-0.815185546875,69.23084537715329,24.371347810599275,0.398285162195923,11,-0.2593774795532262,0.02470302581786754,-0.25320196151733754,-0.5187549591064453,-1.383346557617191,2,-0.01605289818273714,1.500009651578033,26.28357124328613,-1.6666632349988932,25.962438583374023,-1.333359071371628,25.64130401611328,-0.01605289818273714
1263,2004-11-04,26.332977294921875,26.332977294921875,26.03654670715332,26.16005897521973,1297452.0,0.0066100126099082335,2.4285619739904476,-0.875002412894506,50.34484741726533,43.15536861271135,-0.40326119638032054,-0.08914327656245291,-0.2528894531741379,-0.08756084186915558,9.278554415639,0.2964305877685547,-0.25314976601259787,0.15068626403808594,-0.6021554722429379,0.9035280003191097,-0.22573460410242774,0.5271071321785996,-0.9658715438842727,85.71434874496464,39.184219033899545,0.3764208681405124,11,-0.4322957992553711,-0.14821529388427734,-0.4261202812194824,-0.6916732788085902,-1.111618041992184,3,-0.029080699611417127,-1.3333247542080608,26.16005897521973,1.500009651578033,26.28357124328613,-1.6666632349988932,25.962438583374023,-0.029080699611417127
1264,2004-11-05,26.407085418701172,26.62940788269043,26.332977294921875,26.45648956298828,1186281.0,0.002814270598774593,-2.0,-0.28570798266030434,54.676276576539074,44.4871724132028,-0.5118307982273791,-0.20488460902032557,-0.310645045094887,-0.18737049989173826,9.772468313328492,0.2964305877685547,-0.3550327625172507,0.24455642700195312,-0.45888456943785627,0.9479974234417625,-0.10716407121795157,0.5962769252218578,-1.0181919914245547,78.57149422836164,28.10686672633028,0.35172049821990387,11,-0.41994476318359375,-0.22232341766357422,-0.46934986114501953,-0.7657814025878871,-0.6175670623779332,4,-0.06080454936605628,2.4285619739904476,26.332977294921875,-1.3333247542080608,26.16005897521973,1.500009651578033,26.28357124328613,-0.06080454936605628
1265,2004-11-08,26.48119163513184,26.58000373840332,26.30827331542969,26.407085418701172,588464.0,0.002806300477908419,-1.0000000000000262,-1.500000000000072,43.24323572314474,44.520736897549114,-0.563915139560411,-0.30227071970587005,-0.3672004551745687,-0.28582495815029674,10.165737815281064,0.27173042297362926,-0.34426605622162043,0.3236032485961964,-0.3687932598156358,1.0159997570080286,-0.02259500560971972,0.6698015028021125,-1.0426776296386713,80.6450970136247,34.09474027533331,0.3461982542059159,11,-0.49405097961426137,-0.29642963409424183,-0.4569969177246094,-0.9634008407592809,-0.7163753509521484,0,-0.06156713475034992,-2.0,26.407085418701172,2.4285619739904476,26.332977294921875,-1.3333247542080608,26.16005897521973,-0.06156713475034992
1266,2004-11-09,26.08595085144043,26.58000373840332,26.08595085144043,26.55529975891113,1884315.0,-0.014925339808615545,-1.1052691466794542,-6.333462023524215,41.02562071989841,45.21440976556345,-0.1322370583741126,0.08363947336723498,0.05012022448373443,0.09080512726009715,9.941089971208095,0.4940528869628906,-0.350122121645299,-0.06299161911010742,-0.7543808376866963,0.6283975994664814,-0.40868622839840185,0.282702990178187,-0.5998010908593727,8.33317247369945,-33.822969398092305,0.34569460928829443,11,-0.024703025817871094,0.09881114959716797,0.08645915985107422,-0.4322957992553711,-0.4940509796142578,1,-0.03977274679851672,-1.0000000000000262,26.48119163513184,-2.0,26.407085418701172,2.4285619739904476,26.332977294921875,-0.03977274679851672
1267,2004-11-10,26.110652923583984,26.28357124328613,26.061248779296875,26.135356903076172,1211386.0,0.0009469492710552085,-2.600006177033731,0.05263457333972747,48.999980696843856,46.863134419610866,-0.08017391911725369,0.033412834821106685,0.04186939607856033,0.0486303541292159,10.285035265967245,0.22232246398925426,-0.3225439632654883,-0.02099771499633718,-0.6971308724222531,0.6551354424295788,-0.35906429370929516,0.3170688637166208,-0.5787728381185531,12.499758710549175,-30.159261684146372,0.33806657871295825,11,9.5367431640625e-07,0.07410907745361328,0.06175708770751953,-0.4569978713989258,-0.4446468353271449,2,-0.03500470652621268,-1.1052691466794542,26.08595085144043,-1.0000000000000262,26.48119163513184,-2.0,26.407085418701172,-0.03500470652621268
1268,2004-11-11,26.135356903076172,26.35767936706543,25.987140655517575,25.987140655517575,1335373.0,0.0009461264551477999,-3.999974262623991,-5.99969116738742,46.87502262086788,47.86919518870076,-0.013339024934371224,0.017382217729757343,0.01990842213865207,-0.002651941127979285,10.117915473905336,0.3705387115478551,-0.2786166273234869,-0.0012342453002922582,-0.6758837881771456,0.673415297576561,-0.33855901673871713,0.3360905261381326,-0.5595757057217412,23.077037296612282,-19.903986697719773,0.3373247714384258,11,-0.024703025817871094,0.04940509796142578,0.03705310821533203,-0.4817018508911133,-1.1363201141357422,3,-0.05198492182495196,-2.600006177033731,26.110652923583984,-1.1052691466794542,26.08595085144043,-1.0000000000000262,26.48119163513184,-0.05198492182495196
1269,2004-11-12,26.01184272766113,26.382381439208984,25.91303253173828,26.18476104736328,2004148.0,-0.004725941791156707,-1.5333326469997786,-1.1666623771040265,51.13633970687324,48.422805583481534,0.1880377229146113,0.12390243419510938,0.14080513367602876,0.09605684337909892,9.729598542499945,0.4693489074707031,-0.1793280284488432,-0.10992689132690714,-0.78171411867174,0.5618603360179257,-0.4458205049993218,0.22596672234550752,-0.39391646289325877,14.814761857099429,-30.150813033470847,0.33589361367241616,11,0.23467445373535512,0.1729192733764684,0.1729192733764684,-0.3458356857299769,-0.5187549591064382,4,-0.030389368527545146,-3.999974262623991,26.135356903076172,-2.600006177033731,26.110652923583984,-1.1052691466794542,26.08595085144043,-0.030389368527545146
1270,2004-11-15,26.382381439208984,26.530597686767575,26.08595085144043,26.18476104736328,1760144.0,0.014245000457188794,-1.2500048257889986,-1.1428539913301257,63.157911847655484,50.126342377542166,-0.13037830287720809,-0.23535663313716526,-0.22172844538279435,-0.30014540584579663,9.477125480196907,0.5187549591064453,-0.057987133469136865,0.24579029083252024,-0.43567992421330715,0.9272605058783476,-0.09494481669039345,0.5865253983554339,-0.7239959097242128,70.37019031413988,20.519186827303507,0.34073510752291386,11,-0.1111612319946289,-0.2470254898071289,-0.19761943817138672,-0.716374397277832,-0.6916732788085938,0,-0.022471932044945908,-1.5333326469997786,26.01184272766113,-3.999974262623991,26.135356903076172,-2.600006177033731,26.110652923583984,-0.022471932044945908
1271,2004-11-16,26.20946311950684,26.407085418701172,26.061248779296875,26.061248779296875,1114550.0,-0.00655431050076305,-3.666709562845046,0.7499951742110015,63.82979072940386,51.47655844872132,0.034556234886373716,-0.11913034939016498,-0.048223797830775794,-0.15060682087045407,9.807662034149764,0.3458366394042969,0.04045563731160584,0.10498533248901865,-0.48958107266350837,0.6995517376415457,-0.19229787008724486,0.40226853506528215,-0.51223669589384,47.99988881407946,-5.798852797418377,0.2972832025762641,11,0.06175708770751598,-0.07410717010498402,0.03087949752807262,-0.5434560775756871,-0.5187549591064489,1,-0.016965125660899694,-1.2500048257889986,26.382381439208984,-1.5333326469997786,26.01184272766113,-3.999974262623991,26.135356903076172,-0.016965125660899694
1272,2004-11-17,26.75292015075684,26.82702827453613,26.18476104736328,26.18476104736328,1999003.0,0.020735145499623853,-1.2608710248120756,3.833361215849212,71.30434082003721,53.8053910490293,-0.464842651532539,-0.6860904176288791,-0.5799892105418891,-0.7164929356153955,10.39599624122656,0.642267227172848,0.09470599618654063,0.6410316467285178,0.017236842885647974,1.2648264505713875,0.32913424480708287,0.9529290486499526,-1.0184064687807428,91.89185241143069,32.15133182614646,0.311897401921434,11,-0.38288974761963246,-0.617564201354984,-0.5125775337219274,-1.0869131088256871,-1.1363182067871094,2,-0.04339788974019054,-3.666709562845046,26.20946311950684,-1.2500048257889986,26.382381439208984,-1.5333326469997786,26.01184272766113,-0.04339788974019054
1273,2004-11-18,26.604705810546875,26.82702827453613,26.55529975891113,26.55529975891113,1639810.0,-0.005540118214189427,-9.999806972163805,0.08695812729330266,66.66668866453992,55.13765905880718,-0.306233899672506,-0.5300312271658854,-0.42156445952856814,-0.5890361995612778,10.569380238508831,0.271728515625,0.11714589452238755,0.4705849647521987,-0.19098935538879047,1.1321592848931878,0.13979780468170588,0.8013721248226915,-0.8046412530171771,75.67576591673183,12.88307772528259,0.33078716007049414,11,-0.23467540740966797,-0.46934986114501953,-0.2902555465698242,-0.9386987686157227,-1.0622119903564453,3,-0.03528322128327788,-1.2608710248120756,26.75292015075684,-3.666709562845046,26.20946311950684,-1.2500048257889986,26.382381439208984,-0.03528322128327788
1274,2004-11-19,26.407085418701172,26.75292015075684,26.332977294921875,26.75292015075684,1934745.0,-0.007428023946326134,1.4285753680018678,-6.999845577731878,58.03572598085818,56.781269087442006,-0.12137766611939682,-0.340121204861358,-0.2229867205990601,-0.4091945704853188,10.539638052747094,0.4199428558349645,0.12737034195223984,0.26678886413574077,-0.4029155811640308,0.9364933094355123,-0.06806335851414502,0.6016410867856266,-0.5454030381510897,45.1613867378685,-14.41203787796374,0.3348522226498856,11,-0.037055015563964844,-0.2717294692993164,-0.055581092834472656,-0.7410783767700195,-0.9634017944335973,4,-0.05332086473896058,-9.999806972163805,26.604705810546875,-1.2608710248120756,26.75292015075684,-3.666709562845046,26.20946311950684,-0.05332086473896058
1275,2004-11-22,26.16005897521973,26.35767936706543,26.110652923583984,26.16005897521973,1156685.0,-0.009354551612367645,-3.999922788865795,-0.0,47.70643371623204,57.52358164259019,0.08415548809846385,-0.08172026788904319,0.016571750897348636,-0.18116940834289252,9.908736729924744,0.2964324951171875,0.12530212918715833,0.00988140106201385,-0.6545849243526689,0.6743477264766966,-0.3223517616453293,0.342114563769357,-0.24045584103048512,12.903217771844833,-40.727191144864136,0.3322331627073417,11,0.20997142791747692,-0.024703025817874646,0.15439128875732067,-0.49405193328857777,-0.815185546875,0,-0.025495783755565382,1.4285753680018678,26.407085418701172,-9.999806972163805,26.604705810546875,-1.2608710248120756,26.75292015075684,-0.025495783755565382
1276,2004-11-23,26.332977294921875,26.45648956298828,26.23416519165039,26.35767936706543,779806.0,0.0066100126099082335,1.0000171583977489,-100.0,53.15315691319708,57.98504566662943,-0.05591745129549963,-0.22123370638878725,-0.15399556921751412,-0.3655710820627398,8.906403211149952,0.29643058776855113,0.10239154233095604,0.15439167022704936,-0.4889500464596317,0.7977333869137304,-0.16727918811629294,0.47606252857039166,-0.3589286523118176,31.03462047408472,-19.77054650208251,0.32167085834334075,11,0.03705310821533203,-0.19762134552001953,-0.01852703094482422,-0.6669702529907227,-1.1610240936279297,1,-0.024390296901419584,-3.999922788865795,26.16005897521973,1.4285753680018678,26.407085418701172,-9.999806972163805,26.604705810546875,-0.024390296901419584
1277,2004-11-24,26.135356903076172,26.530597686767575,26.061248779296875,26.505895614624023,1195155.0,-0.007504673308772136,1.235298926743325,15.000308856458961,46.428576352839166,57.93544052573735,0.16268364262801782,0.022276459484952937,0.046913363814827136,-0.17517775339558028,7.566906544363405,0.4693489074706996,0.11040902508630879,-0.07163677215576314,-0.6479958802179517,0.5047223359064255,-0.35981632618685566,0.21654278187532938,-0.11012948255055122,9.677475597089877,-35.195383337912276,0.28817955403109374,11,0.23467350006103516,-0.04940605163574219,0.1790933609008789,-0.46934986114501953,-0.8645915985107422,2,-0.017013302872609493,1.0000171583977489,26.332977294921875,-3.999922788865795,26.16005897521973,1.4285753680018678,26.407085418701172,-0.017013302872609493
1278,2004-11-25,26.03654670715332,26.28357124328613,26.03654670715332,26.28357124328613,1037477.0,-0.003780709645148206,1.0000000000000289,0.6666632349988837,43.36283125371972,57.07171736427585,0.27491373552215137,0.1686441122523803,0.15032081225733052,-0.08503144146722974,6.300823166008692,0.24702453613280895,0.1553349158275914,-0.1951496124267571,-0.6878733741925132,0.29757414933899895,-0.4415114933096369,0.0512122684561227,0.790481567382809,0.0,-38.932642396455435,0.24636188088287828,11,0.39524078369140625,0.049404144287109375,0.27790355682373047,-0.37053966522216797,-0.7410793304443359,3,-0.01612904998143294,1.235298926743325,26.135356903076172,1.0000171583977489,26.332977294921875,-3.999922788865795,26.16005897521973,-0.01612904998143294
1279,2004-11-26,25.962438583374023,26.110652923583984,25.86362648010254,26.03654670715332,889207.0,-0.002846311556322312,1.222254632807138,0.3000030885168985,40.70799060330956,54.577281670459634,0.38138344254338463,0.28252984363389544,0.2242780523185708,-0.017345081740888446,5.112368144976023,0.2470264434814453,0.16929612313231956,-0.2853144645690904,-0.7137681436205163,0.14313921448233557,-0.4995413040948051,-0.07108762504337562,0.8487800598144482,14.81504782876025,-18.06293700609175,0.21422683952571298,11,0.3828887939453125,0.12351226806640625,0.32730865478515625,-0.2964315414428711,-0.3211345672607422,4,-0.016175089325103698,1.0000000000000289,26.03654670715332,1.235298926743325,26.135356903076172,1.0000171583977489,26.332977294921875,-0.016175089325103698
1280,2004-11-29,26.01184272766113,26.28357124328613,25.91303253173828,25.93773460388184,1210135.0,0.0019029084701907006,-5.000030885168885,-0.9999999999999041,48.48484139462905,52.8722872999291,0.30607830487797116,0.24982538516898956,0.17768302424925508,-0.0709767332008866,4.501952786197231,0.370538711547848,0.18976414761348792,-0.23838052749634286,-0.6604298969556908,0.18366884196300504,-0.44940521222601504,-0.02735584276667069,0.7614722290039033,22.222285771479633,-13.192022644336149,0.2110246847296732,11,0.3334846496582067,0.07410812377930043,0.2779045104980504,-0.3458356857299769,0.12351417541504262,0,-0.021842324257534074,1.222254632807138,25.962438583374023,1.0000000000000289,26.03654670715332,1.235298926743325,26.135356903076172,-0.021842324257534074
1281,2004-11-30,25.81422233581543,26.16005897521973,25.74011421203613,26.16005897521973,1570241.0,-0.007597323800345279,1.4285730043349165,-4.666649508416617,44.33963294933476,49.87620864762883,0.49365043682130505,0.43266331928515456,0.36950327487375034,0.1153076028766904,4.628778002896901,0.41994476318360086,0.20377402004613998,-0.41253347396850515,-0.8768535149673546,0.051786567030344344,-0.6446934944679299,-0.1803734534690804,0.9227050817871039,9.375037701386171,-27.742416179538303,0.23216002049942475,11,0.4693489074706996,0.271728515625,0.4508223533630371,-0.14821529388427734,0.2470264434814453,1,-0.018181795343860108,-5.000030885168885,26.01184272766113,1.222254632807138,25.962438583374023,1.0000000000000289,26.03654670715332,-0.018181795343860108
1282,2004-12-01,25.74011421203613,25.91303253173828,25.41897964477539,25.81422233581543,2205356.0,-0.0028708253464013733,2.636371293800539,0.21428650216747075,42.592567437624005,47.20130628908262,0.4570469592766777,0.49929630139525827,0.4416086504168959,0.1763503544523708,5.225001977563708,0.4940528869628906,0.1517278270506779,-0.4656443595886266,-0.9781451681033069,0.04685644892605367,-0.7218947638459667,-0.20939395533128646,0.9370044132324189,37.14292017339676,-1.6782384815447173,0.25625040425734014,12,0.345835685729984,0.3458366394043004,0.4878768920898473,-0.054345130920406604,0.7410774230957102,2,-0.022072979399466286,1.4285730043349165,25.81422233581543,-5.000030885168885,26.01184272766113,1.222254632807138,25.962438583374023,-0.022072979399466286
1283,2004-12-02,25.567195892333984,25.86362648010254,25.49308776855469,25.86362648010254,2132870.0,-0.006717853630241022,1.5000032171926536,3.999974262623991,41.8181728844992,45.39935594504273,0.5222362488018177,0.6449706175476031,0.623215406258808,0.33703731732656195,5.697389198530779,0.370538711547848,0.10326124089787214,-0.600273609161377,-1.1824433724213144,-0.01810384590143954,-0.8913584907913474,-0.30918872753140647,1.0092716144951126,17.142920173397087,-23.693939767876948,0.2910848816299693,12,0.4075927734375,0.5558080673217773,0.5928630828857422,0.22232437133789062,1.358642578125,3,-0.011594176734001427,2.636371293800539,25.74011421203613,1.4285730043349165,25.81422233581543,-5.000030885168885,26.01184272766113,-0.011594176734001427
1284,2004-12-03,24.80141448974609,25.66600608825684,24.80141448974609,25.61660194396973,3311328.0,-0.029951716481254942,-1.1212092851310143,2.750011260174396,24.603152231196162,42.832324668927626,1.1580858668674239,1.3536960950053434,1.3889659349144345,1.0832491939106426,6.7036128710254825,0.8645915985107493,-0.04784877019987377,-1.2857714653015186,-2.1179732764405266,-0.4535696541625107,-1.7018723708710226,-0.8696705597320147,1.6824539881187093,0.0,-35.56848442135914,0.41610090556950335,12,0.8645915985107422,1.0128068923950195,1.3586444854736364,1.0029268264770543,2.050315856933601,4,0.01992035120283786,1.5000032171926536,25.567195892333984,2.636371293800539,25.74011421203613,1.4285730043349165,25.81422233581543,0.01992035120283786
1285,2004-12-06,24.85082054138184,24.97433280944824,24.559329986572266,24.80141448974609,1623223.0,0.001992065882217231,1.8000000000000431,-0.060606982332428234,27.272727272727266,39.956721375542095,1.0096045956142952,1.2394302973900082,1.3464733460292742,1.019095387638771,7.942018045706628,0.415002822875973,-0.18419277631186048,-1.1548468589782672,-2.131426580433981,-0.1782671375225533,-1.6431367197061242,-0.6665569982504103,1.4648025376710905,18.209862936003223,-15.134023588653303,0.48828986072785624,12,0.6941432952880824,0.8423585891723597,1.309238433837887,1.012806892395016,1.902099609375,0,0.03180914985946326,-1.1212092851310143,24.80141448974609,1.5000032171926536,25.567195892333984,2.636371293800539,25.74011421203613,0.03180914985946326
1286,2004-12-07,25.04844093322754,25.14725112915039,24.80141448974609,24.80141448974609,1471869.0,0.007952268276881336,-1.7999969115069012,4.999922788865507,17.756998555332387,36.770990509152455,0.6823691625091293,1.0119817569848593,1.144667177637352,0.8093043890705403,9.028578447543309,0.3458366394043004,-0.27968673848157977,-0.9053509712219245,-1.9702086102413077,0.1595066677974586,-1.4377797907316143,-0.37292215171223475,1.0564269747277102,36.13134572302143,9.77230498236812,0.5324288195096911,12,0.37300968170166016,0.6447381973266602,1.0622129440307617,0.8398895263671875,1.5068588256835902,1,0.04339255975036771,1.8000000000000431,24.85082054138184,-1.1212092851310143,24.80141448974609,1.5000032171926536,25.567195892333984,0.04339255975036771
1287,2004-12-08,25.19665718078613,25.32016944885254,24.97433280944824,25.171953201293945,1761974.0,0.005917184544686593,1.5454570979335391,0.10000540486281648,23.364485306904854,34.54895207061747,0.43247472039593404,0.8345691455145925,0.9883266104866983,0.641372839507536,9.9441861231327,0.3458366394043004,-0.3254957081924843,-0.7114349365234425,-1.8252719943040425,0.4024021212571576,-1.2683534654137425,-0.15451640763314245,0.7227461766031631,48.86367458436098,27.55552967955548,0.5569185288902999,12,0.22479343414306996,0.49652194976806996,0.9016456604003942,0.8398885726928746,2.593772888183601,2,0.03431374218839012,-1.7999969115069012,25.04844093322754,1.8000000000000431,24.85082054138184,-1.1212092851310143,24.80141448974609,0.03431374218839012
1288,2004-12-09,24.77671241760254,25.27076530456543,24.70260429382324,25.07314491271973,1790914.0,-0.016666685591286368,-1.5555498361386824,-11.999382334776422,21.551716678348228,32.42047719006621,0.7318839290646224,1.209521573648285,1.4070451511163249,1.0452710571099502,11.060682961528478,0.568161010742191,-0.4207656960405757,-1.0634474754333496,-2.2799205230305617,0.15302557216386248,-1.6716839992319557,-0.45521095163474357,0.9794821352887091,19.642823288528195,1.2961052669604207,0.6082365237986054,12,0.6447381973266602,0.9164667129516602,1.2660093307495117,1.346292495727539,3.1125278472900355,3,0.06879359895699322,1.5454570979335391,25.19665718078613,-1.7999969115069012,25.04844093322754,1.8000000000000431,24.85082054138184,0.06879359895699322
1289,2004-12-10,25.22135925292969,25.24606132507324,24.900226593017575,24.94963073730469,2325744.0,0.017946159596672562,1.1538434125655777,-0.9166623771040194,34.67741081808437,30.8863182371168,0.19116281265017676,0.7405875609700985,0.9384410105217,0.5858170727233762,12.06161156008293,0.4693489074706996,-0.4762145942447127,-0.5792764663696239,-1.8233172288655481,0.6647642961263003,-1.2012968476175843,0.0427439148783364,0.3912115520032806,87.01300329156048,65.16962964264951,0.6220203812479614,12,0.13833522796630504,0.47181987762450817,0.8213624954223597,0.9016456604003871,3.0631237030029226,4,0.06758078343185647,-1.5555498361386824,24.77671241760254,1.5454570979335391,25.19665718078613,-1.7999969115069012,25.04844093322754,0.06758078343185647
1290,2004-12-13,25.78951835632324,25.838924407958984,25.32016944885254,25.36957550048828,2645518.0,0.02252690260250545,1.0,1.5454500786163392,42.14283311245048,30.642229366351877,-0.4602496790509498,0.13253019711981295,0.34685824688688527,0.01270963312667206,12.953918252450913,0.6175651550292933,-0.5053887124760728,0.018525791168208627,-1.1950291363890777,1.232080718725495,-0.5882516726104328,0.62530325494685,-1.230188369750973,95.65210093343084,71.8743687206979,0.6067774637786431,12,-0.5533370971679652,-0.09633922576903942,0.29643297195434926,0.395243644714359,2.3961544036865305,0,0.04118774052622087,1.1538434125655777,25.22135925292969,-1.5555498361386824,24.77671241760254,1.5454570979335391,25.19665718078613,0.04118774052622087
1291,2004-12-14,25.76481628417969,25.987140655517575,25.591899871826172,25.987140655517575,2009043.0,-0.000957833791319751,2.555532677888244,-0.5294157722860743,44.36087824814809,30.838708345299004,-0.4953882308471407,0.1288169546327289,0.3529411390786379,0.035819347083002384,13.711446566980836,0.3952407836914027,-0.5242854812713418,0.016056060791019178,-1.179840000477462,1.2119521220595004,-0.5818919698432232,0.6140040914252616,-1.179894409179692,82.69224772706067,54.77090818327257,0.5979480306342414,12,-0.4915809631347692,-0.07163715362549183,0.32113504409789684,0.4199457168579066,2.3467483520507777,1,0.03835089898094379,1.0,25.78951835632324,1.1538434125655777,25.22135925292969,-1.5555498361386824,24.77671241760254,0.03835089898094379
1292,2004-12-15,25.591899871826172,25.838924407958984,25.443683624267575,25.76481628417969,1223117.0,-0.0067113388446590205,1.461542116579379,0.7777663389441221,43.382350018990834,31.012505804686963,-0.38633416234916496,0.2216573542965392,0.5120124560464063,0.20257187896538298,13.922261611312948,0.3952407836914098,-0.5834308296847581,-0.09880933761596822,-1.1982986645504816,1.0006799893185452,-0.6485540010832267,0.45093532585129026,-0.9508892456054703,69.23086060638485,36.21710325144667,0.5497446634672574,12,-0.31866455078125,0.10127925872802734,0.5311050415039062,0.5928621292114258,2.445556640625,2,0.037644719302202034,2.555532677888244,25.76481628417969,1.0,25.78951835632324,1.1538434125655777,25.22135925292969,0.037644719302202034
1293,2004-12-16,25.66600608825684,25.78951835632324,25.517791748046875,25.567195892333984,1654420.0,0.002895690308332588,-1.7500120645889476,-0.5714332987712148,45.588211916619585,33.34417910306734,-0.49724028788823205,0.07759885933977628,0.4110986629234077,0.12543114169247715,14.144469362597814,0.27172660827636363,-0.6173004115859939,0.022231864929203482,-0.9896270085400545,1.0340907383984614,-0.4836975718054255,0.5281613016638325,-0.9711502608642633,70.45446568957837,33.68715077146372,0.5059294367346285,12,-0.3927707672119176,0.02717304229735973,0.48170185089110973,0.5187559127807582,2.346748352050774,3,0.08277189576779898,1.461542116579379,25.591899871826172,2.555532677888244,25.76481628417969,1.0,25.78951835632324,0.08277189576779898
1294,2004-12-17,24.99903678894043,25.61660194396973,24.900226593017575,25.517791748046875,1583001.0,-0.02598648566601769,1.0,-5.250014477366861,37.26707955383634,34.454662689857244,0.2242969717731107,0.667916438270197,1.0421610864051942,0.782695706646205,15.36578794537801,0.7657794952392649,-0.6603608529256384,-0.5743350028991685,-1.5581235590503724,0.40945355325203536,-1.0662292809747704,-0.08244072482356657,-0.25248956842285253,9.09089313791587,-28.296983473037777,0.4918942780756011,12,0.3458356857299769,0.6941423416137695,1.1486711502075195,1.185725212097168,3.3595523834228516,4,0.11561259341122976,-1.7500120645889476,25.66600608825684,1.461542116579379,25.591899871826172,2.555532677888244,25.76481628417969,0.11561259341122976
1295,2004-12-20,25.49308776855469,25.567195892333984,24.99903678894043,24.99903678894043,2373571.0,0.019762800614495202,-1.3000019303156065,-0.9523783261084645,46.24276244114781,37.619747566058955,-0.18893608034705522,0.12789277216053208,0.52437103856116,0.2825031939532039,16.59208323973786,0.5681591033935547,-0.6796262741146037,-0.04693546295165518,-0.9914198144971635,0.8975488885938532,-0.5191776387244076,0.4253067128210972,-0.6969168106371129,54.545358827493914,13.05166427462256,0.4722421757727538,12,-0.14821529388428445,0.20009136199950817,0.72255182266235,0.6916742324829066,2.7172870635986293,0,0.10949615883020125,1.0,24.99903678894043,-1.7500120645889476,25.66600608825684,1.461542116579379,25.591899871826172,0.10949615883020125
1296,2004-12-21,25.69070816040039,25.76481628417969,25.41897964477539,25.41897964477539,1138132.0,0.007751920584899041,-1.5454570979335391,0.5500009651577994,49.43819201197233,40.51682608884423,-0.31946506153601817,-0.12681373714618616,0.31517120738471505,0.07943365025013094,17.961543608594965,0.3458366394043004,-0.563393582935074,0.1827983856201172,-0.6890472185340215,1.0546439897742559,-0.25312441645695216,0.6187211876971865,-0.8468984145788134,84.21044076172214,40.424551918382164,0.43592280207707007,12,-0.345835685729984,0.0024709701538085938,0.5125799179077148,0.49405384063720703,2.322046279907223,1,0.09711544672229433,-1.3000019303156065,25.49308776855469,1.0,24.99903678894043,-1.7500120645889476,25.66600608825684,0.09711544672229433
1297,2004-12-22,25.69070816040039,25.78951835632324,25.64130401611328,25.715412139892575,1444066.0,0.0,-1.3999938229661542,-0.09091419586701298,51.46198117458796,43.84018881064865,-0.27045522097851205,-0.17057940925491266,0.29698215449928256,0.08024007635613373,18.95520737393896,0.14821434020995738,-0.45606712597916754,0.20503082275390483,-0.6209148647435327,1.0309765102513424,-0.20794202099481396,0.6180036665026236,-0.8011651781909741,88.88888888888928,40.0089029687707,0.41297284374871795,12,-0.24702453613281605,0.0024709701538085938,0.5125799179077148,0.49405384063720703,2.6678810119628906,2,0.09423081920184595,-1.5454570979335391,25.69070816040039,-1.3000019303156065,25.49308776855469,1.0,24.99903678894043,0.09423081920184595
1298,2004-12-23,25.61660194396973,25.74011421203613,25.567195892333984,25.567195892333984,952397.0,-0.002884553277705537,-5.999884183299088,-1.9999227918472504,61.53850722639885,46.824755078239136,-0.0722830244423136,-0.13654842420371338,0.36520126311940615,0.15157451721446336,19.990083058949548,0.17291831970214488,-0.3359175457829906,0.15192184448242685,-0.6355125416065697,0.9393562305714234,-0.2417953485620714,0.5456390375269251,-0.6831550548279886,80.55571641519023,24.439662178670588,0.3937171930444979,12,-0.17291831970215554,0.0765771865844691,0.6360912322998011,0.5681600570678675,2.7666912078857386,3,0.09450334489236667,-1.3999938229661542,25.69070816040039,-1.5454570979335391,25.69070816040039,-1.3000019303156065,25.49308776855469,0.09450334489236667
1299,2004-12-24,25.54249382019043,25.69070816040039,25.54249382019043,25.69070816040039,174088.0,-0.002892972453621856,1.0,-2.999922788865939,59.722249032161194,48.778023513762555,0.05829933402867127,-0.10067635200960012,0.42367985584698076,0.23901786584897877,20.678818411709717,0.14821434020996094,-0.24031785514640447,0.0988109588623054,-0.6543892480471492,0.85201116577176,-0.2777891445924219,0.4754110623170327,-0.566899180393655,68.75012064472573,7.515359367094447,0.3766001034547281,12,-0.09881019592285512,0.1136312484741211,0.7101993560791016,0.642268180847168,3.4089584350585938,4,0.09671180259480106,-5.999884183299088,25.61660194396973,-1.3999938229661542,25.69070816040039,-1.5454570979335391,25.69070816040039,0.09671180259480106
1300,2004-12-27,25.443683624267575,25.61660194396973,25.41897964477539,25.49308776855469,911656.0,-0.003868463142966405,-2.999961394433149,0.33332904371554334,55.71431329022291,50.03951629621531,0.11498590871730485,-0.04913271402971375,0.512557304588654,0.35332734804025634,21.984984597445298,0.1976222991943395,-0.0936619880063887,0.028408718109126596,-0.6758309612570947,0.7326483974753479,-0.3237111215739823,0.3805285577922355,-0.427627143841967,6.6670441501208435,-55.357821212568695,0.3521198396831104,12,-0.07410812377929332,0.1012802124023473,0.8090095520019567,0.7410783767700231,3.507768630981449,0,0.1145630322692559,1.0,25.54249382019043,-5.999884183299088,25.61660194396973,-1.3999938229661542,25.69070816040039,0.1145630322692559
1301,2004-12-28,25.34487342834473,25.49308776855469,25.24606132507324,25.39427757263184,571338.0,-0.0038834862664540726,1.0000154425845285,0.9999999999998562,52.17392763944167,51.016358254043176,0.16535119177341784,0.013399131231608408,0.5753946395440792,0.46146091534522427,23.053838139868297,0.24702644348145242,-0.017684894566770026,-0.04693403244018057,-0.7260297384418379,0.6321616735614768,-0.38648188544101103,0.2926138205606499,-0.28997358091544356,18.182137241690434,-43.62766110795499,0.3395478530008291,12,-9.536743235116774e-07,0.20009040832519176,0.9078197479248011,0.8398885726928675,3.5818767547607386,1,0.11306039510948684,-2.999961394433149,25.443683624267575,1.0,25.54249382019043,-5.999884183299088,25.61660194396973,0.11306039510948684
1302,2004-12-29,25.171953201293945,25.49308776855469,25.04844093322754,25.34487342834473,1186472.0,-0.006822690495561834,-1.1176443871155448,3.5001158211721823,56.25,52.20100137441878,0.304454060662696,0.1492224210352262,0.7175545325203814,0.6489467556937498,23.598169311976346,0.444646835327152,-0.011605314051877258,-0.191446208953856,-0.8565841211771712,0.4736917032694592,-0.5240151650655136,0.1411227471578016,0.8151874542236293,17.85702467488069,-47.25063331092471,0.33256895611165743,12,0.1729192733764613,0.37301063537597656,1.080739974975586,1.0128087997436523,3.8783092498779297,2,0.11285581282852686,1.0000154425845285,25.34487342834473,-2.999961394433149,25.443683624267575,1.0,25.54249382019043,0.11285581282852686
1303,2004-12-30,25.27076530456543,25.32016944885254,25.07314491271973,25.32016944885254,459158.0,0.003925484148222802,9.000154428229337,0.2857048312375851,50.87720961798044,53.71323804821257,0.1605663470502634,0.028526378863197976,0.6028305785883532,0.5681837387905802,24.17191681700657,0.24702453613280895,-0.01437491987971029,-0.07781257629394389,-0.7370137863035922,0.5813886337157044,-0.407413181298768,0.25178802871088024,0.6976013565063433,34.61555594491778,-26.57608804731,0.32960060500482496,12,0.12351226806640625,0.15068531036376953,0.9572253227233887,0.913996696472168,4.248847961425781,3,0.12218956690005767,-1.1176443871155448,25.171953201293945,1.0000154425845285,25.34487342834473,-2.999961394433149,25.443683624267575,0.12218956690005767
1304,2004-12-31,25.295467376708984,25.34487342834473,24.94963073730469,25.34487342834473,436692.0,0.0009774960055954907,14.999768366596163,1.000038607057442,39.130434782608795,52.92297941948601,0.20376276421990624,0.04504476053187645,0.5581938493768206,0.5641453144213884,23.6141640212365,0.39524269104003906,-0.0005990502092103611,-0.07781314849853516,-0.6857125781814872,0.5300862811844169,-0.3817628633400112,0.22613656634294088,0.6545007698059031,51.85180948567943,-4.775065990923871,0.30394971484147626,12,0.07410717010498047,0.12598323822021484,0.9634017944335938,0.8892946243286133,4.224145889282227,4,0.12207031912719768,9.000154428229337,25.27076530456543,-1.1176443871155448,25.171953201293945,1.0000154425845285,25.34487342834473,0.12207031912719768
1305,2005-01-03,25.64130401611328,25.76481628417969,25.27076530456543,25.27076530456543,857531.0,0.013671881774468764,-1.6666632349989126,-7.499864880515231,47.619058124160716,52.72085343195138,-0.13280417448842385,-0.25142508713121714,0.20638284477755775,0.2351189242150653,22.22032668990049,0.49405097961426137,0.006022303304593635,0.22849931716918803,-0.3377351711145202,0.7947338054528963,-0.05461792697266432,0.5116165613110404,0.26865063403319667,84.84856993111667,30.21678009342616,0.2831172441418534,1,-0.2717294692993164,-0.21985340118408203,0.5743350982666016,0.5434579849243164,3.4830665588378906,0,0.12909437979658156,14.999768366596163,25.295467376708984,9.000154428229337,25.27076530456543,-1.1176443871155448,25.171953201293945,0.12909437979658156
1306,2005-01-04,26.135356903076172,26.18476104736328,25.61660194396973,25.61660194396973,1930162.0,0.019267853407627822,-1.1904719884402153,1.4000020590006543,59.32203500736134,53.59419274670398,-0.6226264489467681,-0.695534238051561,-0.2816557160482098,-0.23679247697213768,20.897469502590276,0.5681591033935511,0.12322291018118747,0.6682064056396477,0.0435880341801429,1.2928247770991526,0.3558972199098953,0.9805155913694001,-1.1857261657714808,96.00008647793885,41.42981462377041,0.3123091857297526,1,-0.5681610107421875,-0.7633113861083984,0.08028221130371094,0.04940509796142578,3.0137176513671875,1,0.10775040733579555,-1.6666632349989126,25.64130401611328,14.999768366596163,25.295467376708984,9.000154428229337,25.27076530456543,0.10775040733579555
1307,2005-01-05,26.061248779296875,26.18476104736328,25.962438583374023,26.135356903076172,2148587.0,-0.0028355504787682673,1.5714443292373537,-0.14285766811164277,56.77967820731011,53.06543396680523,-0.5480644624285276,-0.5832347116669361,-0.1958995360286906,-0.14382557375117955,20.00508282743157,0.2223224639892578,0.1652435492019464,0.5508687019348137,-0.11334650175788852,1.215083905627516,0.2187611000884644,0.8829763037811631,-1.0869154357910134,90.00006176995629,35.89246574921121,0.33210760184635085,1,-0.4940528869628906,-0.6892032623291016,0.12351226806640625,0.12351322174072266,3.0878257751464844,2,0.10995257472408437,-1.1904719884402153,26.135356903076172,-1.6666632349989126,25.64130401611328,14.999768366596163,25.295467376708984,0.10995257472408437
1308,2005-01-06,26.48119163513184,26.678813934326172,25.987140655517575,25.987140655517575,2792812.0,0.016113688925319947,-1.8000077212624006,-6.666623771040401,77.77775394677205,55.071601179539776,-0.9302986684053778,-0.9158932458039217,-0.5982780618089976,-0.5434595403046458,18.76294525920592,0.6916732788085973,0.18850859021031496,0.8855875968933127,0.18153046696684072,1.5896447268197846,0.5335590319300785,1.2376161618565469,-1.4826497375488294,88.57134978325392,27.58100756421645,0.3520285649632356,1,-0.6669692993164098,-0.8621196746826207,-0.395241260528568,-0.29642963409424183,3.013717651367184,3,0.09701492483562268,1.5714443292373537,26.061248779296875,-1.1904719884402153,26.135356903076172,-1.6666632349989126,25.64130401611328,0.09701492483562268
1309,2005-01-07,26.925838470458984,26.925838470458984,26.45648956298828,26.48119163513184,2906608.0,0.01679104329796255,1.1111087280105352,0.9000019303155865,77.3584754479049,57.476508085948886,-1.2941788689150897,-1.2925680737253415,-1.0230170288698694,-0.9642168330651977,17.618377839455167,0.4693489074707031,0.21469372042877666,1.2450104713439956,0.34603326120771527,2.143987681480276,0.7955218662758554,1.6944990764121357,-1.8600856914062476,100.0,36.616639018243205,0.4494886050681407,1,-0.9881038665771484,-1.1832542419433594,-0.8769421577453613,-0.7410764694213867,2.223236083984375,4,0.09633032592013513,-1.8000077212624006,26.48119163513184,1.5714443292373537,26.061248779296875,-1.1904719884402153,26.135356903076172,0.09633032592013513
1310,2005-01-10,26.85173034667969,27.12346076965332,26.72821807861328,27.09875869750977,1954405.0,-0.0027523051458768766,1.6666623771040945,-0.5555607983768269,73.26730780991998,59.82021699377981,-1.1167758025995909,-1.196127547615255,-0.9398044334210773,-0.8742961864121774,18.119765364609695,0.39524269104003906,0.20501416697408104,1.11779174804688,0.07739262283270065,2.1581908732610593,0.5975921854397903,1.6379913106539696,-1.674372426142579,81.96709483714521,20.341716621690367,0.5201995626070902,1,-0.8151845932006871,-1.010334968566898,-1.11161661148072,-0.9386978149414098,2.39615440368652,0,0.09935608934198203,1.1111087280105352,26.925838470458984,-1.8000077212624006,26.48119163513184,1.5714443292373537,26.061248779296875,0.09935608934198203
1311,2005-01-11,26.75292015075684,27.02465057373047,26.62940788269043,26.950542449951172,1748315.0,-0.003679844637463736,1.2857064069402544,0.7999984557653855,70.47617997110059,61.40090365723543,-0.8909194564808836,-1.074590336183789,-0.843202883807809,-0.7608763860034848,18.903198957382784,0.39524269104003906,0.20946432826215755,0.9695763587951696,-0.16644593744105407,2.105598655031393,0.401565210677056,1.5375875069132832,-1.419874002290431,68.08496656864548,9.498939958895917,0.5680111481181119,1,-0.7163743972778356,-0.8398876190185582,-1.133848667144779,-0.9609298706054723,2.272640228271481,1,0.08864267567169648,1.6666623771040945,26.85173034667969,1.1111087280105352,26.925838470458984,-1.8000077212624006,26.48119163513184,0.08864267567169648
1312,2005-01-12,26.55529975891113,26.876434326171875,26.30827331542969,26.654111862182614,2487800.0,-0.007386871815565854,1.0909141958669857,0.5000048257424494,67.27269026183403,63.22262372877473,-0.5324256409342958,-0.8443858811473426,-0.6461512632405437,-0.5488583492452896,19.172909138958552,0.568161010742184,0.2396006556334136,0.7237859725952127,-0.4588030601338815,1.906375005324307,0.13249145623066383,1.3150804889597616,-1.079020440749769,49.99991607344565,-5.567207528558342,0.5912945163645477,1,-0.5187540054321254,-0.642267227172848,-0.99798488616943,-0.7633094787597621,2.396152496337894,2,0.09767446871549024,1.2857064069402544,26.75292015075684,1.6666623771040945,26.85173034667969,1.1111087280105352,26.925838470458984,0.09767446871549024
1313,2005-01-13,27.79043006896973,27.79043006896973,26.90113639831543,26.950542449951172,6318295.0,0.046511631247699636,1.117649196194775,-8.499845577732344,78.98086509369747,67.6504493188957,-1.5338559517965713,-2.0155368460200407,-1.8730842764412152,-1.7673902275537579,19.983886335338465,1.2351303100586009,0.3309893358311662,1.852695083618169,0.3853483023467632,3.320041864889575,1.119021692982468,2.58636847425387,-2.1823762346890128,100.0,44.196075369750325,0.7336733906357026,1,-1.259832382202152,-1.5439128875732457,-2.233115196228031,-1.998439788818363,1.284536361694336,3,0.0488889334242677,1.0909141958669857,26.55529975891113,1.2857064069402544,26.75292015075684,1.6666623771040945,26.85173034667969,0.0488889334242677
1314,2005-01-14,27.889240264892575,28.16097068786621,27.716323852539066,27.889240264892575,5415412.0,0.0035555475635900002,-1.5714553597035863,0.0,81.52862858963918,71.41817937061552,-1.3701309793595158,-1.9886788405875357,-1.9647690737400936,-1.8500421696791207,19.92211368129755,0.4446468353271449,0.43597848447782894,1.806995105743404,0.16948666565770765,3.4445035458291002,0.9882408857005558,2.625749325786252,-2.0629488071429556,85.3332537188047,22.350773318939403,0.8187542200428475,1,-1.0004539489746058,-1.35864162445068,-2.3319253921508754,-2.0972499847412074,1.3339424133300817,4,0.05757306424828257,1.117649196194775,27.79043006896973,1.0909141958669857,26.55529975891113,1.2857064069402544,26.75292015075684,0.05757306424828257
1315,2005-01-17,28.284482955932614,28.284482955932614,27.83983612060547,28.11156463623047,2641644.0,0.014171870129340736,4.14285399133032,100.0,85.20706625827849,74.29429395405074,-1.5097786917368303,-2.281024037364663,-2.3505357316284154,-2.2266642481709447,19.909763275004792,0.4446468353271449,0.5808785990251906,2.0626680374145465,0.17922429832466946,3.9461117765044236,1.120946167869608,3.004389906959485,-2.178029990569005,100.0,30.055517473499847,0.9417218695449392,1,-1.1610221862792933,-1.6921281814575195,-2.758046150207516,-2.4924926757812464,0.6175651550293004,0,0.030567700313199442,-1.5714553597035863,27.889240264892575,1.117649196194775,27.79043006896973,1.0909141958669857,26.55529975891113,0.030567700313199442
1316,2005-01-18,28.18567276000977,28.309185028076172,28.11156463623047,28.21037483215332,2919137.0,-0.0034934418308720794,-1.2857079826602984,-0.14285399133013163,86.74699859947829,77.62399621984721,-1.2175881777279258,-2.09302398807289,-2.2304605691877306,-2.1052802464114215,20.41964436136331,0.19762039184570312,0.7743348336839198,1.8391096115112333,-0.2186552631658394,3.896874486188306,0.8102271741726987,2.867992048849768,-1.7742955959664997,93.82720050636112,16.579607368552843,1.028882437338536,1,-1.0375099182128942,-1.5809669494628942,-2.720992565155033,-2.393682479858402,0.815185546875,1,0.0376862386575183,4.14285399133032,28.284482955932614,-1.5714553597035863,27.889240264892575,1.117649196194775,27.79043006896973,0.0376862386575183
1317,2005-01-19,28.11156463623047,28.259780883789066,27.91394424438477,28.259780883789066,2447958.0,-0.0026292834806641574,3.6666495084158983,6.000154428230487,84.84848343044165,78.40963282914385,-0.9186647432753219,-1.927053268689452,-2.136306527672481,-2.011955542826687,20.851267682486792,0.3458366394042969,0.9362974267248134,1.643958663940431,-0.5327331528390111,3.8206504807198733,0.5556127555507082,2.732304572330154,-1.396538213941934,85.96494555168289,3.1873470596856635,1.0883459083897216,1,-0.8028354644775391,-1.5068588256835938,-2.628357410430908,-2.3195743560791016,0.7657794952392614,2,0.0325131580054383,-1.2857079826602984,28.18567276000977,4.14285399133032,28.284482955932614,-1.5714553597035863,27.889240264892575,0.0325131580054383
1318,2005-01-20,28.037456512451172,28.35858917236328,27.93864631652832,28.086862564086914,2961054.0,-0.0026362148367858884,-2.3999830132882414,0.3333376228959615,83.23352739700692,79.06241637904407,-0.671165182265522,-1.752113443735162,-2.0433967305731713,-1.9259664260014588,21.216808567313844,0.41994285583496094,1.0332956643241928,1.448807811737062,-0.7967789961106817,3.6943946195848056,0.32601440781319013,2.571601215660934,-1.0673647132366142,49.99999999999972,-35.173897297797616,1.1227934039238727,1,-0.7040252685546875,-1.4080486297607422,-2.5542492866516113,-2.2454662322998047,1.6303730010986328,3,0.03259909622657653,3.6666495084158983,28.11156463623047,-1.2857079826602984,28.18567276000977,4.14285399133032,28.284482955932614,0.03259909622657653
1319,2005-01-21,28.012754440307614,28.18567276000977,27.98805046081543,27.98805046081543,1717298.0,-0.0008810382686670337,-14.999227918468478,-0.5000193027833895,81.16883605239809,79.94036396154162,-0.5320174149139305,-1.6156942276313409,-1.9958105353301043,-1.891378522721702,21.555141235838253,0.1976222991943395,1.1580737167514634,1.3005927085876436,-0.9742659117475654,3.5754513289228527,0.16316339842003913,2.438022018755248,-0.7927331139262854,33.33345589316636,-49.73841803339323,1.137429310167604,1,-0.6793231964111293,-1.383346557617184,-2.529547214508053,-2.2207641601562464,1.7785873413085973,4,0.03791886987121962,-2.3999830132882414,28.037456512451172,3.6666495084158983,28.11156463623047,-1.2857079826602984,28.18567276000977,0.03791886987121962
1320,2005-01-24,28.35858917236328,28.407995223999023,27.79043006896973,28.037456512451172,2408557.0,0.01234561680796542,1.9411732645386166,12.99922791847006,80.40539694530636,81.04361029200895,-0.7170290439042901,-1.8255516376013432,-2.326216091186396,-2.2220606144481216,21.786039654095013,0.6175651550292933,1.2051409482191602,1.500682163238526,-0.8052833802772668,3.806647706754319,0.3476993914806279,2.6536649349964243,-0.9336256337052014,91.99986410609603,10.12696217940541,1.1529827717578973,1,-1.0004549026489258,-1.6797761917114258,-2.8395633697509766,-2.566598892211914,1.3586444854736328,0,0.03048788854073048,-14.999227918468478,28.012754440307614,-2.3999830132882414,28.037456512451172,3.6666495084158983,28.11156463623047,0.03048788854073048
1321,2005-01-25,28.21037483215332,28.38329315185547,28.18567276000977,28.38329315185547,2714646.0,-0.005226435606832003,1.2857079826602573,-0.538463822862098,78.80797140170404,82.32530819643894,-0.38032894872266354,-1.5301031880904503,-2.1584021950230508,-2.0621626729968696,21.709649603775905,0.19762039184569957,1.2269475159175407,1.2091927528381348,-1.0566803726311171,3.4750658783073867,0.07625619010351059,2.342129315572759,-0.588804956427051,68.00007412394741,-12.314191437284606,1.1329365627346257,1,-0.5558090209960938,-1.5315618515014648,-2.6913490295410156,-2.418384552001953,1.5809669494628906,1,0.024518400869322887,1.9411732645386166,28.35858917236328,-14.999227918468478,28.012754440307614,-2.3999830132882414,28.037456512451172,0.024518400869322887
1322,2005-01-26,28.012754440307614,28.33388710021973,28.012754440307614,28.18567276000977,1888978.0,-0.007005238073634734,-2.714269956650676,1.000000000000041,71.8310242077559,81.53088143133431,0.051152032904187905,-1.168662804524697,-1.9605944379514675,-1.8515226277524803,21.115231072897426,0.3211326599121165,1.2738395102094842,0.8695322990417438,-1.265935238465321,3.0049998365488086,-0.19820146971179042,1.937266067795278,-0.23389949492679207,36.000148247894245,-41.482227013645385,1.0677337687535329,1,0.049405097961429334,-1.3339414596557582,-2.493728637695309,-2.2701702117919886,2.2232341766357457,2,0.03527335623787753,1.2857079826602573,28.21037483215332,1.9411732645386166,28.35858917236328,-14.999227918468478,28.012754440307614,0.03527335623787753
1323,2005-01-27,28.35858917236328,28.407995223999023,27.98805046081543,28.037456512451172,1927932.0,0.01234561680796542,1.0,-1.8571349783252968,71.01451708020139,80.36264681917456,-0.2297774133452286,-1.3400072725125192,-2.2974411897089695,-2.182194516221042,20.530274823159356,0.41994476318359375,1.3525939040255466,1.0609758377075202,-0.9471834252594888,3.0691351006745293,0.05689620622401392,2.0650554691910266,-0.4539061712588186,91.99986410609603,16.648452949608696,1.0040796314835052,1,-0.25937652587890625,-1.6797761917114258,-2.7901577949523926,-2.6160049438476562,2.6184787750244105,3,0.018292692769497743,-2.714269956650676,28.012754440307614,1.2857079826602573,28.21037483215332,1.9411732645386166,28.35858917236328,0.018292692769497743
1324,2005-01-28,28.38329315185547,28.432697296142575,28.259780883789066,28.407995223999023,1623351.0,0.0008711286496672077,3.6667181427434157,-0.07692170628274117,72.79416273223356,78.98343531628069,-0.1978343979015058,-1.1821261926567033,-2.306313943219699,-2.1949879193545243,19.710993369040477,0.17291641235350852,1.468026592007412,0.9312885284423835,-0.8953402932720671,2.757917350156834,0.01797411758515821,1.8446029392996088,-0.39524269104003906,92.30785221525707,17.05825848583146,0.9133144108572253,1,-0.2717294692993164,-1.692129135131836,-2.81486177444458,-2.6407089233398438,2.6925830841064453,4,0.045256776753206385,1.0,28.35858917236328,-2.714269956650676,28.012754440307614,1.2857079826602573,28.21037483215332,0.045256776753206385
1325,2005-01-31,28.951452255249023,28.951452255249023,28.35858917236328,28.45740127563477,2962663.0,0.020017377841035078,1.4000077212624265,-20.00038607057356,78.70971373576158,78.09040366475661,-0.739165606627747,-1.570081045404283,-2.8437497376314234,-2.7505727533791173,20.429567561236627,0.5928630828857422,1.4328239214792333,1.3339402198791497,-0.399360464188522,3.0672409039468214,0.46728987784531384,2.2005905619129855,-0.9634017944335938,100.0,22.859152741513753,0.8666503420338351,1,-0.5805110931396484,-2.000910758972168,-3.401547908782959,-3.2088680267333984,1.9268035888671875,0,0.029010272747713728,3.6667181427434157,28.38329315185547,1.0,28.35858917236328,-2.714269956650676,28.012754440307614,0.029010272747713728
1326,2005-02-01,28.951452255249023,29.02556037902832,28.48210334777832,28.48210334777832,1252732.0,0.0,-1.3157911847655583,0.9500009651578102,82.99323050935055,77.88426445130204,-0.6918743073458735,-1.4211521166581278,-2.8179675077205104,-2.7339265195825853,22.302974188143537,0.54345703125,1.3804234084226508,1.193135452270507,-0.4900111319579743,2.8762820364989885,0.3515621601562664,2.034708744384748,-0.770721435546875,92.8571165944179,11.775720889425529,0.8415732921142413,2,-0.54345703125,-1.9638566970825195,-3.494182586669922,-3.2088680267333984,1.6550750732421875,1,0.02645053504868833,1.4000077212624265,28.951452255249023,3.6667181427434157,28.38329315185547,1.0,28.35858917236328,0.02645053504868833
1327,2005-02-02,28.92675018310547,29.19847869873047,28.803237915039066,29.099668502807614,1523227.0,-0.0008532239393648222,1.1333305879990954,-0.36842169428707683,73.46943760079975,76.7993655850568,-0.6027648671716967,-1.2340364390399756,-2.760867801573177,-2.690975142040113,24.35760097032095,0.3952407836914027,1.2666754425815725,1.025158309936522,-0.5329314980304893,2.5832481179035334,0.24611340595301812,1.804203213920026,-0.5770534515380845,77.55104291907037,-1.0902968554822934,0.7790449039835052,2,-0.4322957992553711,-1.8526954650878906,-3.4818320274353027,-3.1841659545898438,1.3339405059814453,2,0.029888998696289804,-1.3157911847655583,28.951452255249023,1.4000077212624265,28.951452255249023,3.6667181427434157,28.38329315185547,0.029888998696289804
1328,2005-02-03,29.050262451171875,29.223182678222656,28.902048110961914,29.02556037902832,1952358.0,0.004269828697816891,-1.363659336108323,-0.14285399133015217,73.73741785436295,75.97365245194177,-0.6341944891838658,-1.2176410001317102,-2.8466938079586406,-2.7941513209075453,26.155640426652514,0.3211345672607422,1.1562948061167937,1.0202170372009292,-0.466794045028184,2.5072281194300423,0.27671149608637435,1.763722578315484,-0.5681591033935547,82.0510789942585,4.080401215185233,0.7435055411145561,2,-0.5434560775756836,-1.9638557434082031,-3.605344295501709,-3.30767822265625,0.8151874542236364,3,0.04081636672868183,1.1333305879990954,28.92675018310547,-1.3157911847655583,28.951452255249023,1.4000077212624265,28.951452255249023,0.04081636672868183
1329,2005-02-04,29.51961326599121,29.840747833251953,29.050262451171875,29.14907455444336,2521367.0,0.016156508589491247,-1.7826011058107096,15.000308856458961,74.50985141874355,75.31859183787924,-0.9692454505738937,-1.562836822874413,-3.269738362697616,-3.2422024771958107,27.832135386806534,0.7904853820800781,1.0732061628741931,1.3598791122436538,-0.17335725370485378,2.8931154781921613,0.5932609292693982,2.1264972952179093,-0.889294052124022,78.3333204646123,3.0191134303682787,0.766618182974254,2,-0.6052141189575195,-2.1244239807128906,-4.111749172210693,-3.8264341354370117,0.7657814025878906,4,0.04937241786550017,-1.363659336108323,29.050262451171875,1.1333305879990954,28.92675018310547,-1.3157911847655583,28.951452255249023,0.04937241786550017
1330,2005-02-07,29.51961326599121,29.56901741027832,29.00085830688477,29.54431533813477,2417629.0,0.0,14.333642189792197,-0.0666652939995669,77.55106864593508,75.17893597612714,-0.8797497903219913,-1.425820257389379,-3.22407005475176,-3.219503315345502,29.19044468178531,0.5681591033935511,1.0037964159904078,1.2264849662780755,-0.29174687288795553,2.7447168054441065,0.46736904669506174,1.9856008858610892,-0.6472083282470678,76.36360573393175,3.251082220115734,0.7591159195830148,2,-0.6052141189575195,-1.9638566970825195,-4.124100685119629,-3.8264341354370117,0.9139957427978551,0,0.05271962596351609,-1.7826011058107096,29.51961326599121,-1.363659336108323,29.050262451171875,1.1333305879990954,28.92675018310547,0.05271962596351609
1331,2005-02-08,29.124370574951172,29.494909286499023,28.852642059326172,29.494909286499023,2930273.0,-0.013389155456700608,2.466667353000221,15.000308856456803,68.46847849525932,74.80531978584976,-0.38132247916941253,-0.889405382711125,-2.7804393581879303,-2.8067847367799033,30.71029966275486,0.6669712066650391,0.952648207519541,0.7126697540283189,-0.6627854877569206,2.0881249958135584,0.02494213313569915,1.4003973749209386,0.7163772583007812,30.95224963875598,-38.860089347294625,0.6877276208926205,2,-0.20997142791748047,-1.395695686340332,-3.72885799407959,-3.4311914443969727,0.9139976501464844,1,0.060220538145242974,14.333642189792197,29.51961326599121,-1.7826011058107096,29.51961326599121,-1.363659336108323,29.050262451171875,0.060220538145242974
1332,2005-02-09,29.14907455444336,29.494909286499023,29.00085830688477,29.19847869873047,1475963.0,0.0008482236355498163,-1.8571349783254112,0.13333058799911462,70.64223822827697,74.76395546896924,-0.25466973144881067,-0.748186842002788,-2.753081522056654,-2.8113251972362576,33.08616893484418,0.49405097961425426,0.8873307446658387,0.6076849937438951,-0.4923176919547032,1.7076876794424933,0.05768365089459593,1.1576863365931942,0.6719111633300798,30.000077212326175,-40.570260395371065,0.5500013428492992,2,-0.09881019592285156,-1.247481346130371,-3.6794538497924805,-3.45589542388916,0.988103866577152,2,0.04999996728286127,2.466667353000221,29.124370574951172,14.333642189792197,29.51961326599121,-1.7826011058107096,29.51961326599121,0.04999996728286127
1333,2005-02-10,29.14907455444336,29.346694946289066,29.050262451171875,29.14907455444336,1157590.0,0.0,-1.9999613944331132,-0.0,71.29631946534622,74.5975284393151,-0.14611268949074585,-0.6758319631108094,-2.6943717774278504,-2.784646075343474,34.081366454942916,0.29643249511719105,0.8394747985262647,0.5397527694702156,-0.5324386133961987,1.6119441523366298,0.003657078037008432,1.0758484609034227,0.6525442901611349,30.000077212326175,-43.409985764236694,0.5360956914332073,2,-0.04940605163574219,-1.2351303100585938,-3.6794538497924805,-3.45589542388916,0.988103866577152,3,0.038135554957922535,-1.8571349783254112,29.14907455444336,2.466667353000221,29.124370574951172,14.333642189792197,29.51961326599121,0.038135554957922535
1334,2005-02-11,29.494909286499023,29.54431533813477,28.97615623474121,29.346694946289066,1303257.0,0.011864346890661182,3.5999861017811847,100.0,71.29631946534619,73.7738179648245,-0.355015950343617,-0.9435842739392442,-2.9515804668641152,-3.101519821695941,34.743227741350054,0.5681591033935582,0.8584845818161639,0.8053040504455566,-0.2802384909925628,1.890846591883676,0.2625327797264987,1.3480753211646146,0.28773002239990575,89.65512650863849,17.828344121465975,0.5427712707190595,2,-0.3334836959838867,-1.4203987121582031,-3.778262138366699,-3.801730155944824,0.4199447631835902,4,0.012562866876356216,-1.9999613944331132,29.14907455444336,-1.8571349783254112,29.14907455444336,2.466667353000221,29.124370574951172,0.012562866876356216
1335,2005-02-14,29.14907455444336,29.54431533813477,29.124370574951172,29.54431533813477,881332.0,-0.011725234639523574,1.1250072386835046,-2.666683825138106,66.37933846175346,71.92782995953593,0.024361378472352868,-0.5582786278860539,-2.5209037933744014,-2.7252856641987115,35.2896883900403,0.4199447631835973,0.8558278805946813,0.41623973846435547,-0.6702344678923176,1.5027139448210285,-0.12699736471398282,0.9594768416426938,0.6149648094641158,42.85730043349232,-28.23683967166817,0.5432371031783373,2,0.17291831970214844,-1.074563980102539,-3.308915138244629,-3.4064903259277344,0.7410774230957067,0,0.038983059719902124,3.5999861017811847,29.494909286499023,-1.9999613944331132,29.14907455444336,-1.8571349783254112,29.14907455444336,0.038983059719902124
1336,2005-02-15,29.24788475036621,29.29728889465332,28.951452255249023,29.124370574951172,1455261.0,0.003389822745085702,2.111126363020221,-0.3125036193417596,72.3214494995664,71.80027572606556,-0.031265792745841736,-0.6044192282665009,-2.5383454783116974,-2.799518557728856,35.61668693375247,0.3458366394042969,0.8525419272378763,0.46193933486938477,-0.6157286990591544,1.539607368797924,-0.07689468209488481,1.0007733518336543,0.49792666744963654,50.00016085911607,-24.47838580054904,0.5388340169642687,2,0.09881019592285156,-1.1733741760253906,-3.3089141845703125,-3.406489372253418,0.5928630828857422,1,0.04054051322149066,1.1250072386835046,29.14907455444336,3.5999861017811847,29.494909286499023,-1.9999613944331132,29.14907455444336,0.04054051322149066
1337,2005-02-16,29.02556037902832,29.29728889465332,28.951452255249023,29.14907455444336,1832739.0,-0.007601382911463617,-1.5454392306882392,-1.0,62.61683794118432,70.56465573571238,0.23082222024029164,-0.32686841243595666,-2.240336565871523,-2.5564211882711234,36.4468335562499,0.3458366394042969,0.7614216267407841,0.19391517639160227,-0.8399693069583236,1.2277996597415282,-0.32302706528336245,0.710857418066567,0.7023876516177339,12.500040214779018,-57.29346371402677,0.5169422416749637,2,0.3211345672607422,-0.9510498046875,-3.0507712364196777,-3.1841650009155273,1.012807846069336,2,0.03489365348484763,2.111126363020221,29.24788475036621,1.1250072386835046,29.14907455444336,3.5999861017811847,29.494909286499023,0.03489365348484763
1338,2005-02-17,28.951452255249023,29.51961326599121,28.951452255249023,29.074966430664066,1882732.0,-0.0025532021711747177,-8.199932053677594,1.0000000000000289,60.550447017721325,69.01361080226546,0.3234548586629522,-0.1905444433845176,-2.076306446437183,-2.45584366320206,37.30481085884841,0.5681610107421875,0.6534302287219731,0.07410726547241353,-0.8904438967596313,1.0386584277044584,-0.40816831564361067,0.5563828465884377,0.758989655970634,0.0,-64.18013700955797,0.48227558111602303,2,0.25937747955322266,-0.580510139465332,-2.976663112640381,-3.1100568771362305,1.0869159698486328,3,0.040955671422545414,-1.5454392306882392,29.02556037902832,2.111126363020221,29.24788475036621,1.1250072386835046,29.14907455444336,0.040955671422545414
1339,2005-02-18,29.074966430664066,29.24788475036621,28.951452255249023,28.951452255249023,2037689.0,0.004266251458686199,-3.799975292246398,-1.0,52.74727698976815,66.25763395158025,0.1455395896957512,-0.2428512447319271,-2.1209438735266737,-2.5657065484706116,38.20915432099491,0.2964324951171875,0.6268842225360309,0.14451084136963388,-0.7326049688701239,1.0216266516093917,-0.29404706375024503,0.5830687464895128,0.6183194835177233,20.833507597376542,-37.212222868591255,0.4385579051198798,2,0.1235122680664027,-0.29643058776855824,-2.686408996582035,-2.90008640289307,0.9634017944335902,4,0.03653355861612195,-8.199932053677594,28.951452255249023,-1.5454392306882392,29.02556037902832,2.111126363020221,29.24788475036621,0.03653355861612195
1340,2005-02-21,29.223182678222656,29.32199287414551,29.173776626586914,29.24788475036621,974878.0,0.005097727211897052,-1.3999876461232565,-0.19999382306159377,55.67013591769317,64.83559588740624,-0.054923062453077875,-0.3404270651730812,-2.2052510876783273,-2.702032027112562,38.88485867262627,0.2470264434814453,0.5934051188457801,0.2494974136352539,-0.5935059315512916,1.0925007588217994,-0.17200425895801885,0.6709990862285267,0.45329035886202007,47.82630589499127,-5.575764627689871,0.4215016725932725,2,0.02470111846923828,-0.4075937271118164,-2.5134902000427246,-2.863032341003418,0.9386978149414098,0,0.023668584598603548,-3.799975292246398,29.074966430664066,-8.199932053677594,28.951452255249023,-1.5454392306882392,29.02556037902832,0.023668584598603548
1341,2005-02-22,28.902048110961914,29.24788475036621,28.630319595336914,29.24788475036621,2247291.0,-0.010989034657749808,2.5714269956650746,14.000308856458961,49.54129480176611,62.49104661779393,0.258547631790254,0.03708414512745506,-1.8218250894620986,-2.3679923732703934,38.92928182654373,0.6175651550292969,0.5093327151642626,-0.10622081756591939,-0.8704442637090288,0.65800262857719,-0.4883325406374759,0.2758909055056371,0.7579483065675916,30.555543640052672,-18.97426361424223,0.38211172307155544,2,0.18526935577392578,-0.08645915985107422,-2.044140338897705,-2.4801416397094727,0.7410774230956996,1,0.03418802234303886,-1.3999876461232565,29.223182678222656,-3.799975292246398,29.074966430664066,-8.199932053677594,28.951452255249023,0.03418802234303886
1342,2005-02-23,29.00085830688477,29.00085830688477,28.65502166748047,28.75383186340332,1544582.0,0.003418795634949401,1.7999969115069012,-0.7142865021674729,49.07409525716009,60.021910594662124,0.15254354037356066,0.016965605430950603,-1.8503368912954592,-2.4496420048533203,39.46022499947329,0.3458366394043004,0.4151601427311675,-0.056815814971919565,-0.6610754956016542,0.5474438656578151,-0.3589456552867851,0.245314025342946,0.6179510377570345,41.666630920158426,-3.594568093158969,0.3021298403148669,2,0.08645915985107067,-0.18526935577392933,-2.124423980712894,-2.5666007995605504,0.8645915985107422,2,0.02896085065757492,2.5714269956650746,28.902048110961914,-1.3999876461232565,29.223182678222656,-3.799975292246398,29.074966430664066,0.02896085065757492
1343,2005-02-24,28.87734413146973,29.00085830688477,28.75383186340332,28.902048110961914,819259.0,-0.00425898344483544,1.222216502805335,-0.10000540486281648,36.170202279899755,56.11900868516809,0.2608951513835649,0.19113590796168722,-1.6588991970580054,-2.3162165970533017,39.900711304873525,0.24702644348144887,0.36290827256873825,-0.20626773834228018,-0.7222665492772471,0.30973107259268673,-0.46426714380976364,0.05173166712520327,0.7019256231998767,35.714049349761524,-5.142177796279441,0.2579994054674826,2,0.20997333526610973,-0.06175518035889027,-1.9206266403198278,-2.4430866241455114,1.012807846069336,3,0.04020536266569863,1.7999969115069012,29.00085830688477,2.5714269956650746,28.902048110961914,-1.3999876461232565,29.223182678222656,0.04020536266569863
1344,2005-02-25,29.667829513549805,29.717233657836914,29.00085830688477,29.099668502807614,2655011.0,0.02737389485962538,1.148150901957185,-22.998764669552557,52.380958217106325,54.56363310242951,-0.5615331867561899,-0.5251033222844512,-2.3493734116475835,-3.092487913685712,40.772894999333744,0.839889526367184,0.3201824795329351,0.5199908256530748,0.05363373714270736,0.9863479141634421,0.2868122813978893,0.7531693699082602,-1.0375099182128906,95.45464117250674,56.6489175095158,0.23317854425518392,2,-0.4940528869628906,-0.8522405624389648,-2.6864099502563477,-3.2088699340820312,0.24702453613280895,4,0.012489579373463178,1.222216502805335,28.87734413146973,1.7999969115069012,29.00085830688477,2.5714269956650746,28.902048110961914,0.012489579373463178
1345,2005-02-28,29.79134178161621,29.939556121826172,29.42080116271973,29.643125534057614,2436362.0,0.004163171694444134,1.33334477226515,0.2608701490533147,61.73913101861891,53.3878199378798,-0.653032191434221,-0.6139441824929435,-2.3853044517546564,-3.1973737386444405,41.025694459702244,0.5187549591064418,0.2786282525296997,0.601508617401123,0.06380779736088726,1.1392094374413588,0.33265820738100516,0.8703590274212409,-1.1392839050292984,88.67933049443705,46.86100474300526,0.2688504100201182,2,-0.506403923034668,-0.9263486862182617,-2.809922218322754,-3.3323822021484375,0.3458366394043004,0,0.008291887129229014,1.148150901957185,29.667829513549805,1.222216502805335,28.87734413146973,1.7999969115069012,29.00085830688477,0.008291887129229014
1346,2005-03-01,29.717233657836914,29.86544990539551,29.396099090576172,29.396099090576172,2221998.0,-0.002487572541127636,-1.9230787505865385,2.1666623771039784,59.829037267183224,53.07806430743523,-0.5647331781900711,-0.5054381531601102,-2.2290413782930685,-3.099753404157319,41.16389732515278,0.4693508148193395,0.20746242646063706,0.48911142349243164,-0.08494800520762169,1.063170852192485,0.20208170914240497,0.7761411378424583,-1.013675851440432,82.69237051313652,37.752405150496955,0.2870297143500263,3,-0.4322957992553711,-0.7534303665161133,-2.6987600326538086,-3.2335710525512695,0.4199447631835973,1,0.014962591755571797,1.33334477226515,29.79134178161621,1.148150901957185,29.667829513549805,1.222216502805335,28.87734413146973,0.014962591755571797
1347,2005-03-02,29.79134178161621,29.81604385375977,29.47020721435547,29.69253158569336,985448.0,0.002493775989803604,3.6667095628448703,0.30769093706011275,60.83331456643643,53.109494035070234,-0.5797596496823516,-0.5390916358850717,-2.2184395524243534,-3.152835115684571,41.080414712677296,0.3458366394043004,0.17451826511700474,0.5199899673461914,-0.08774097987988938,1.1277209145722722,0.216124493733151,0.8238554409592318,-1.0383440426025423,87.50010053710945,38.990290015360706,0.3038654736130403,3,-0.506403923034668,-0.8275384902954102,-2.62465238571167,-3.3076791763305664,-0.39524269104003906,2,-0.004975145082255383,-1.9230787505865385,29.717233657836914,1.33334477226515,29.79134178161621,1.148150901957185,29.667829513549805,-0.004975145082255383
1348,2005-03-03,30.23598861694336,30.60652732849121,29.643125534057614,29.643125534057614,3916754.0,0.014925371223176498,-2.2499975871132274,6.000019303156102,62.096775700032566,54.148327225099614,-0.9197551124214947,-0.938467903457159,-2.5690740370132232,-3.5669511847798994,41.30794123468496,0.9634017944335973,0.12687957958637597,0.9053504943847663,0.17040379060788524,1.6402971981616474,0.5378771424963276,1.272823846273205,-1.4355285426171918,76.92309519821622,32.22917005400628,0.3674733518884404,3,-0.6175651550292969,-0.9386997222900391,-2.86550235748291,-3.752326011657715,-0.6669712066650391,3,-0.01225488990097745,3.6667095628448703,29.79134178161621,-1.9230787505865385,29.717233657836914,1.33334477226515,29.79134178161621,-0.01225488990097745
1349,2005-03-04,30.97706794738769,31.075876235961914,30.384204864501953,30.384204864501953,3453477.0,0.024509842884021138,-1.3333258265745696,0.999999999999988,76.42852376180448,56.454814763334205,-1.5227838942382732,-1.649321502851194,-3.203202187288781,-4.27721915363616,40.97731569903692,0.8398876190185547,0.15249293604745162,1.573557090759273,0.5338701461305178,2.6132440353880284,1.0537136184448954,2.0934005630736507,-2.0682438378116217,94.1177739650975,47.159476861379346,0.5198434723143783,3,-1.1239700317382777,-1.3092393875122035,-3.5880551338195765,-4.493405342102047,-1.4080505371093714,4,-0.035087761427087694,-2.2499975871132274,30.23598861694336,3.6667095628448703,29.79134178161621,-1.9230787505865385,29.717233657836914,-0.035087761427087694
1350,2005-03-07,31.075876235961914,31.27349853515625,30.705337524414066,30.927661895751953,1484960.0,0.0031897237253712962,1.0909068574978198,0.24999758711325598,76.42851076174372,59.44228320333172,-1.4875857292608963,-1.7134077803050047,-3.188520597798316,-4.340778856369393,40.84400394092974,0.568161010742184,0.2001444525042757,1.5945522308349602,0.3133738300608684,2.875730631609052,0.9539630304479125,2.235141431222008,-1.9936879562749752,89.4736146979878,41.1279343161775,0.6405892003870464,3,-1.1116161346435547,-1.2598323822021484,-3.6745123863220215,-4.579862594604492,-2.000909805297848,0,-0.0373608833251734,-1.3333258265745696,30.97706794738769,-2.2499975871132274,30.23598861694336,3.6667095628448703,29.79134178161621,-0.0373608833251734
1351,2005-03-08,30.87825584411621,31.1005802154541,30.705337524414066,31.05117416381836,1231669.0,-0.0063592862304237,1.9090794230161532,-1.1666773907112615,76.97838609511007,62.54275996310393,-1.0953478859393613,-1.4521036967627268,-2.874181343371191,-4.120928496104312,41.174349547414415,0.3952426910400355,0.27049168889415753,1.3092375755310073,-0.10251259500168786,2.7209877460637024,0.6033624902646615,2.015112660797353,-1.5769365388823395,78.08214976243966,24.161158562947627,0.705875085266347,3,-0.8645906448364258,-1.0004549026489258,-3.2175145149230957,-4.122864723205566,-1.8773975372314418,1,-0.023999976774494836,1.0909068574978198,31.075876235961914,-1.3333258265745696,30.97706794738769,-2.2499975871132274,30.23598861694336,-0.023999976774494836
1352,2005-03-09,30.60652732849121,30.95236396789551,30.483013153076172,30.73004150390625,1392150.0,-0.00879999560197886,-1.5333168614976178,0.7142920173397015,72.7890999243634,66.61152636804435,-0.6391122664242914,-1.1231737304274532,-2.480910395519082,-3.8243801395857773,41.26844686639371,0.4693508148193395,0.3223966634069342,0.9646364212036147,-0.5051145051284571,2.4343873475356865,0.229760958037577,1.6995118843696524,-1.107990100265102,59.0908825026177,-1.5825606040338798,0.7348754631660366,3,-0.4693489074707031,-0.6546182632446289,-2.9087319374084473,-3.814082145690918,-1.4327507019042969,2,-0.015334928475658538,1.9090794230161532,30.87825584411621,1.0909068574978198,31.075876235961914,-1.3333258265745696,30.97706794738769,-0.015334928475658538
1353,2005-03-10,30.260690689086914,30.55712127685547,30.211286544799805,30.384204864501953,2025288.0,-0.011299440661546756,-2.111109204622472,1.0,65.38459444437018,68.05637483774034,-0.0853918214556657,-0.7270645779111078,-2.0182295309831133,-3.4483829643993005,41.07919809434968,0.39524078369140625,0.41769062597022355,0.5632189750671373,-0.9121263134521023,2.0385642635863768,-0.17445366919248073,1.3008916193267552,-0.58465733016779,4.651062569019851,-58.5394618066541,0.7376726442596191,3,0.07410812377929688,-0.30878162384033203,-2.476436138153076,-3.381786346435547,-1.8032894134521449,3,-0.028571442978416406,-1.5333168614976178,30.60652732849121,1.9090794230161532,30.87825584411621,1.0909068574978198,31.075876235961914,-0.028571442978416406
1354,2005-03-11,29.86544990539551,30.186582565307614,29.643125534057614,30.08777236938477,2935888.0,-0.013061195058377884,1.5882427749341161,1.799975292246398,57.831316895148824,67.62217326846587,0.3808833545622221,-0.3189955475678339,-1.5091245232450596,-3.0269458938384908,40.09879729321075,0.6175651550293004,0.5081852730504508,0.14945116043091033,-1.3244893361123005,1.6233916569741211,-0.5875190878406968,0.8864214087025175,1.4080486297607386,13.636411495288694,-49.370271147053415,0.7369702482716058,3,0.4693489074706996,0.08645915985107067,-2.0688433647155797,-2.9741935729980504,-2.05031776428223,4,-0.009925599515701156,-2.111109204622472,30.260690689086914,-1.5333168614976178,30.60652732849121,1.9090794230161532,30.87825584411621,-0.009925599515701156
1355,2005-03-14,30.2853946685791,30.35950088500977,29.667829513549805,29.667829513549805,1290222.0,0.014061223404095546,-1.2399948113236798,-2.7777901699539296,66.47059251003083,68.36012385100449,0.04290154224799281,-0.6845419879087764,-1.8191266881986934,-3.4128588890227363,39.153341032826994,0.6916713714599645,0.6673766334317293,0.5125799179077148,-0.9569438359415159,1.9821036717569456,-0.22218195901690052,1.2473417948323302,0.9554964065551772,44.06786315345912,-22.091760074662865,0.7347618769246147,3,0.08645820617675781,-0.33348560333251953,-2.1306004524230957,-3.085355758666992,-2.0256137847900355,0,-0.023654215708273973,1.5882427749341161,29.86544990539551,-2.111109204622472,30.260690689086914,-1.5333168614976178,30.60652732849121,-0.023654215708273973
1356,2005-03-15,30.433609008789066,30.55712127685547,30.33479881286621,30.458311080932614,1267364.0,0.0048939213714040974,1.0,-0.03999913522059989,66.86046094037584,69.0298067814422,0.007813152480000696,-0.7793266560802188,-1.869336626374622,-3.5226786402032175,38.87895367149671,0.2717266082763672,0.7331513536607979,0.6015080451965353,-0.8745054867157691,2.07752157710884,-0.13649872075961866,1.3395148111526893,0.7753267555236789,60.37735024431199,-8.513628656530052,0.7380067659561523,3,0.02470302581786754,-0.481699943542484,-2.1985311508178746,-3.2335700988769567,-2.272638320922855,1,-0.044642834759841654,-1.2399948113236798,30.2853946685791,1.5882427749341161,29.86544990539551,-2.111109204622472,30.260690689086914,-0.044642834759841654
1357,2005-03-16,30.038368225097656,30.50771713256836,30.038368225097656,30.40890693664551,1677491.0,-0.01298698368561102,-1.5333326469997786,15.00030885646342,62.84155449408309,69.11255998078114,0.4936971650201727,-0.32076414146985144,-1.3762744427743954,-3.0877963497198238,38.34204743563209,0.4693489074707031,0.7534330241649769,0.15562686920166158,-1.2725980303307516,1.5838517687340747,-0.5584855805645432,0.8697393189678664,1.1392513346099875,43.24338424489324,-28.611417804800304,0.7141124497662061,3,0.41994380950927734,-0.08645915985107422,-1.7168312072753906,-2.838329315185547,-1.679779052734375,2,-0.034539489976224025,1.0,30.433609008789066,-1.2399948113236798,30.2853946685791,1.5882427749341161,29.86544990539551,-0.034539489976224025
1358,2005-03-17,30.13717842102051,30.211286544799805,29.988962173461914,30.11247444152832,939708.0,0.003289466164819732,1.571409662475182,-0.06667044150122634,56.1290316152963,66.85706085339135,0.4239831025469698,-0.3438156388203133,-1.387636274972813,-3.145593592315695,37.389613359587635,0.22232437133789062,0.7924026820601782,0.19515075683593963,-1.1672246247312223,1.5575261384031016,-0.48603693394764136,0.8763384476195206,1.0097512581741306,54.054178135506426,-14.203393968666724,0.681187690783581,3,0.32113361358642223,-0.18526935577392933,-1.6612496376037633,-2.937139511108402,-1.6303730010986364,3,-0.031967219391767276,-1.5333326469997786,30.038368225097656,1.0,30.433609008789066,-1.2399948113236798,30.2853946685791,-0.031967219391767276
1359,2005-03-18,30.13717842102051,30.33479881286621,29.988962173461914,30.2853946685791,1259610.0,0.0,1.8000185311013652,-5.99969116738627,54.66667353000226,64.43907893875341,0.3266684696521871,-0.2742163710904286,-1.3127194050193722,-3.1057419844797955,36.45469547757872,0.3458366394042969,0.8266045481404873,0.14204015731811737,-1.1594723758138414,1.4435526904500762,-0.5087161092478603,0.792796423884095,0.9796751752713888,52.777831397656136,-12.363783444544659,0.6507562665659792,3,0.234674453735348,-0.18526935577392933,-1.63037204742432,-2.937139511108402,-1.5809669494628977,4,-0.05573770450302362,1.571409662475182,30.13717842102051,-1.5333326469997786,30.038368225097656,1.0,30.433609008789066,-0.05573770450302362
1360,2005-03-21,29.914854049682614,30.260690689086914,29.86544990539551,30.01366424560547,916071.0,-0.007377079839127498,-3.0000386066848552,0.6666623771040704,52.56409875677954,61.72638034560558,0.41010981957306214,0.002722767361458267,-1.014127876931802,-2.8495818326810856,35.24751348021393,0.3952407836914027,0.8186583804908594,-0.11486778259277841,-1.365787470854638,1.1360519056690812,-0.7403276267237082,0.5105920615381514,1.1725249853645998,7.142719263169966,-53.47467655432166,0.6254598441309305,3,0.38289070129394887,0.037055015563968396,-1.2968859672546351,-2.7148151397705043,-1.63037109375,0,-0.07018994326638239,1.8000185311013652,30.13717842102051,1.571409662475182,30.13717842102051,-1.5333326469997786,30.038368225097656,-0.07018994326638239
1361,2005-03-22,29.890151977539066,30.01366424560547,29.51961326599121,29.988962173461914,1486092.0,-0.0008257460358163105,5.666709562845046,0.9999999999999281,51.29869967084404,59.33855809521454,0.3128040919899675,0.11093432062135733,-0.9086877894182415,-2.795971686835575,35.611430880238345,0.4940509796142578,0.682151737816298,-0.18897504806518128,-1.3251565176181046,0.947206421487742,-0.7570657828416429,0.3791156867112804,1.168341987488354,37.49997587110185,-18.902452201332565,0.5680907347764611,3,0.1482152938842738,0.06175708770751598,-1.191900253295902,-2.6901130676269567,-2.124423980712894,1,-0.05454542670024365,-3.0000386066848552,29.914854049682614,1.8000185311013652,30.13717842102051,1.571409662475182,30.13717842102051,-0.05454542670024365
1362,2005-03-23,29.840747833251953,30.13717842102051,29.371397018432614,29.494909286499023,2131190.0,-0.0016528569116757152,-1.583333065234799,-3.500028954734225,44.20290341604031,56.985036869844556,0.2706172578762107,0.23872675511227115,-0.7710841966576503,-2.715681132308376,35.88425297527742,0.7657814025878977,0.5255128962788049,-0.2803736686706557,-1.3053979368907669,0.7446505995494554,-0.7928858027807095,0.2321384654393981,1.156190903814018,48.718075628588586,-4.8784201685299635,0.5125121341100551,3,0.12351131439208984,0.1111612319946289,-1.1301450729370117,-2.6407089233398438,-2.6678829193115234,2,-0.056291389035295625,5.666709562845046,29.890151977539066,-3.0000386066848552,29.914854049682614,1.8000185311013652,30.13717842102051,-0.056291389035295625
1363,2005-03-24,30.038368225097656,30.211286544799805,29.717233657836914,29.840747833251953,1093886.0,0.006622501317661067,-1.222216502805374,0.5714238441641527,33.6206397332172,54.29496162962993,0.0426265885967112,0.1397101776659433,-0.9162083257297269,-2.883713408566642,36.222459556923226,0.4940528869628906,0.37510140016173565,-0.14080448150634695,-0.9847516206424594,0.7031426576297655,-0.5627780510744032,0.28116908806170926,0.8610380088503149,69.23084537715314,19.902443786465483,0.42197356956805654,3,-0.07410907745361328,-0.08645915985107422,-1.3277654647827148,-2.7666921615600586,-2.519666671752926,3,-0.05592111529316979,-1.583333065234799,29.840747833251953,5.666709562845046,29.890151977539066,-3.0000386066848552,29.914854049682614,-0.05592111529316979
1364,2005-03-25,30.038368225097656,30.038368225097656,30.038368225097656,30.038368225097656,0.0,0.0,1.0,0.0,31.249995691262825,50.381561983100156,0.07792968610928952,0.178020547744282,-0.8658151390387303,-2.855008204019832,35.29360940785753,0.0,0.24745525408057034,-0.15933141708374166,-0.971691366983805,0.6530285328163217,-0.5655113920337733,0.24684855786629,0.7693574559193941,75.00010723952602,29.479562384105492,0.4061799749500317,3,-0.07410907745361328,-0.08645915985107422,-1.2474822998046875,-2.7666921615600586,-2.371450424194336,4,-0.05098688429740106,-1.222216502805374,30.038368225097656,-1.583333065234799,29.840747833251953,5.666709562845046,29.890151977539066,-0.05098688429740106
1365,2005-03-28,30.038368225097656,30.038368225097656,30.038368225097656,30.038368225097656,0.0,0.0,1.0,0.0,33.65383972898394,46.6919374040566,0.043811204631055034,0.20814789111377507,-0.8271247566921431,-2.8271948435460033,33.9977742687345,0.0,0.16820473835722538,-0.17168273925781108,-0.9653245722219346,0.6219590937063124,-0.568503655739871,0.2251381772242489,0.6831777361643283,79.41177806442245,36.43990098352827,0.396820916482061,3,-0.09881114959716797,-0.08645915985107422,-1.049860954284668,-2.7666921615600586,-2.223236083984375,0,-0.04934211946645195,1.0,30.038368225097656,-1.222216502805374,30.038368225097656,-1.583333065234799,29.840747833251953,-0.04934211946645195
1366,2005-03-29,30.161880493164066,30.161880493164066,29.494909286499023,29.69253158569336,1761799.0,0.0041118168317548776,1.842112535253595,100.0,40.816310451355,44.244688065975716,-0.1366717341220216,0.12612177912152944,-0.9065282718957661,-2.9155822982220094,32.777872210680265,0.6669712066650426,0.15349122219968336,-0.07040281295775941,-0.8301030186037082,0.6892973926881893,-0.4502529157807338,0.30944728986521497,0.4786565315281557,94.11755354904392,50.987620363281856,0.37985010282297393,3,-0.308782577514652,-0.20997142791748402,-1.1301441192626989,-2.7913932800293004,-2.099721908569336,1,-0.06224404800148153,1.0,30.038368225097656,1.0,30.038368225097656,-1.222216502805374,30.038368225097656,-0.06224404800148153
1367,2005-03-30,29.643125534057614,30.038368225097656,29.643125534057614,29.890151977539066,1182942.0,-0.017199025744566,-2.2000030884929838,-0.5263172866698747,38.095217085011804,42.240930895944096,0.3577424939491536,0.6674225117551593,-0.34639401909475964,-2.3647568881220913,31.492045129568485,0.5187549591064524,0.04617840396180384,-0.5817469596862814,-1.3621672191047374,0.1986732997321745,-0.9719570893955094,-0.19153682997705346,0.921263090259032,20.689691896439218,-26.1795125162902,0.39021012970922886,3,0.20997238159180043,0.32113456726074574,-0.6916723251342738,-2.272638320922848,-1.5315608978271449,2,-0.06333331939219633,1.842112535253595,30.161880493164066,1.0,30.038368225097656,1.0,30.038368225097656,-0.06333331939219633
1368,2005-03-31,29.86544990539551,30.2853946685791,29.74193572998047,29.81604385375977,1903665.0,0.007500031367558169,-4.4999758712875995,-0.20000308849304127,50.0,41.72241161483274,0.10372805833728904,0.4383915385261652,-0.5215134248744242,-2.553786869655074,28.939181654788946,0.6422691345214879,-0.07737589760896668,-0.34089565277099254,-1.1376272714823479,0.4558359659403628,-0.7392614621266702,0.05747015658468513,0.6273592225680922,46.87507540258996,-4.024444799638971,0.39836580935567745,3,-0.03705406188965199,0.1482152938842738,-0.9139966964721715,-2.4949626922607457,-2.000911712646488,3,-0.09015718832243802,-2.2000030884929838,29.643125534057614,1.842112535253595,30.161880493164066,1.0,30.038368225097656,-0.09015718832243802
1369,2005-04-01,29.890151977539066,30.11247444152832,29.643125534057614,30.038368225097656,905276.0,0.0008271120047347313,2.1666902595647994,-2.9999613944330052,40.24385995143164,40.35349619201631,0.04503634088048969,0.34581546710565547,-0.49695388363938164,-2.542740730219929,25.879092780377537,0.4693489074707067,-0.1599109068010236,-0.2618477821350069,-0.9818049601183247,0.4581093958483109,-0.6218263711266658,0.09813080685665199,0.535372423852678,50.00000000000044,-1.6908231182890319,0.35997858899165947,4,-0.06175613403320668,0.24702644348144176,-0.9386987686157262,-2.5196647644043004,-1.8526954650878942,4,-0.07933885468285207,-4.4999758712875995,29.86544990539551,-2.2000030884929838,29.643125534057614,1.842112535253595,30.161880493164066,-0.07933885468285207
1370,2005-04-04,29.914854049682614,30.038368225097656,29.59372138977051,29.69253158569336,882722.0,0.000826428455837469,-1.1176540052959025,-1.4999871313121034,36.363609015619964,38.69404167476919,0.022723933062454904,0.2420845447271951,-0.48224062721923744,-2.537104473250576,22.524613185896925,0.4446468353271449,-0.21004336561430392,-0.1790946006774945,-0.7590036361202692,0.4008144347652802,-0.46904911839888186,0.11085991704389286,0.4474227087315832,53.124924597410036,2.4282577190642414,0.2899545177213876,4,-0.08645820617675426,0.40759372711181996,-0.9201712608337367,-2.544366836547848,-1.6797771453857386,0,-0.07514448324053058,2.1666902595647994,29.890151977539066,-4.4999758712875995,29.86544990539551,-2.2000030884929838,29.643125534057614,-0.07514448324053058
1371,2005-04-05,30.13717842102051,30.211286544799805,29.988962173461914,30.038368225097656,3198480.0,0.007431905600096211,-1.2499927613863393,0.4444453976887869,52.857138129847215,39.65562330963661,-0.17978059028489213,-0.04069247923600727,-0.6569754604780407,-2.724728696865455,18.843703886665082,0.29643249511719105,-0.25004904922983684,0.0802836418151891,-0.3684971805859618,0.52906446421634,-0.14410676938538813,0.30467405301576633,0.1656455529947891,78.57134978325413,25.819364068245484,0.2243904112005755,4,-0.24702644348144887,0.18526935577392223,-1.0622129440307653,-2.7172870635986364,-2.1244239807128977,1,-0.07704922629012989,-1.1176540052959025,29.914854049682614,2.1666902595647994,29.890151977539066,-4.4999758712875995,29.86544990539551,-0.07704922629012989
1372,2005-04-06,30.13717842102051,30.211286544799805,29.890151977539066,30.13717842102051,3075969.0,0.0,3.333324754208221,0.0,50.0,41.475552228168034,-0.1489763915821669,-0.08185453488991712,-0.6020338586156591,-2.6983537256314527,15.772367251533757,0.32113456726073863,-0.26541828489985164,0.10375108718872283,-0.2661721424564867,0.47367431683393235,-0.08121052763388192,0.2887127020113276,0.10975993565982733,78.57134978325413,24.910707000470715,0.18496161482260515,4,-0.24702644348144887,0.18526935577392223,-1.0128078460693395,-2.6925849914550817,-1.8526954650878977,2,-0.06885249200961918,-1.2499927613863393,30.13717842102051,-1.1176540052959025,29.914854049682614,2.1666902595647994,29.890151977539066,-0.06885249200961918
1373,2005-04-07,29.396099090576172,30.23598861694336,29.223182678222656,30.23598861694336,5022379.0,-0.024590202841532127,1.41175989680795,-100.0,34.374977379168655,41.822772415713125,0.5491668234020928,0.6230760806539131,0.17535945113056783,-1.9325744397766087,13.825411441454532,1.0128059387207031,-0.29160683598101045,-0.5940986633300795,-1.0453350713415404,-0.14286225531861874,-0.81971686733581,-0.36848045932434914,-0.02470207214355824,17.07300537474435,-35.18329659036402,0.225618204005731,4,0.35818958282470703,0.8522415161132812,-0.271728515625,-1.9515056610107422,-0.8892936706542969,3,-0.043697446058667655,3.333324754208221,30.13717842102051,-1.2499927613863393,30.13717842102051,-1.1176540052959025,29.914854049682614,-0.043697446058667655
1374,2005-04-08,29.56901741027832,29.86544990539551,29.51961326599121,29.643125534057614,4071971.0,0.005882355994560662,-3.000044121864631,0.08823556128844298,42.55318624632432,42.81158869541761,0.33823903655284937,0.4498765122655186,0.04071674735858366,-2.076381099461944,13.255612270584363,0.4693508148193395,-0.2801975838035915,-0.4063587188720703,-0.8929375707150768,0.08022013297093622,-0.6496481447935736,-0.16306929295056705,-0.34583473205566406,34.146199072696525,-22.832825722143284,0.24328942592150404,4,0.1852712631225586,0.6793231964111328,-0.1111612319946289,-1.790938377380371,-2.0009098052978516,4,-0.05764409394736303,1.41175989680795,29.396099090576172,3.333324754208221,30.13717842102051,-1.2499927613863393,30.13717842102051,-0.05764409394736303
1375,2005-04-11,29.56901741027832,29.643125534057614,29.371397018432614,29.445505142211914,1390822.0,0.0,1.0000000000000524,-1.6666495084162019,43.010737511716776,43.0554139243467,0.29576273222325966,0.41471836438834586,0.06146525522699875,-2.043029584161463,12.494745893102687,0.271728515625,-0.2500644872445008,-0.37053985595703054,-0.8664093730346849,0.12532966112062383,-0.618474614495856,-0.12260509741820513,-0.34583473205566406,34.146199072696525,-24.251809923848555,0.24793475853882688,4,0.1852712631225586,0.6793231964111328,0.19144582748413086,-1.5562639236450195,-1.753885269165039,0,-0.05179613771321234,-3.000044121864631,29.56901741027832,1.41175989680795,29.396099090576172,3.333324754208221,30.13717842102051,-0.05179613771321234
1376,2005-04-12,29.074966430664066,29.54431533813477,29.074966430664066,29.445505142211914,1949053.0,-0.01670840030830789,-1.5333326469998272,-3.0000154425844423,36.03602412923849,42.82661470703856,0.6922147799961849,0.845092701395675,0.5709516164471147,-1.5209223929483748,11.585983377055067,0.49405097961425426,-0.22698266502221287,-0.7966587066650348,-1.3732358939424039,-0.22008151938766574,-1.084947300303721,-0.5083701130263485,1.1610221862792933,0.0,-57.15951333269996,0.28828859363868503,4,0.605214118957516,1.012806892395016,0.8151855468749964,-0.9634017944335973,-0.5187549591064524,1,-0.028887033399336848,1.0000000000000524,29.56901741027832,-3.000044121864631,29.56901741027832,1.41175989680795,29.396099090576172,-0.028887033399336848
1377,2005-04-13,29.00085830688477,29.24788475036621,28.77853584289551,29.099668502807614,2689052.0,-0.002548863605948637,1.3749909516892413,0.26666632349987274,30.1886751221561,40.62535638727813,0.7438612904977724,0.8827467295593259,0.6607485665434503,-1.4157487263061022,11.492078553941028,0.4693489074706996,-0.22056450292021879,-0.8188913345336886,-1.5080107154349491,-0.129771953632428,-1.1634510249843188,-0.4743316440830583,1.2119098663330057,15.254179617209262,-38.710401698994445,0.34455969045063084,4,0.5064039230346644,0.8645915985107422,0.944874763488766,-0.8892936706543004,-0.4199447631835973,2,-0.03407153871520352,-1.5333326469998272,29.074966430664066,1.0000000000000524,29.56901741027832,-3.000044121864631,29.56901741027832,-0.03407153871520352
1378,2005-04-14,29.173776626586914,29.24788475036621,28.60561561584473,28.75383186340332,2340856.0,0.005962524207812736,1.2608701490532976,-4.250014477367355,34.51327131285048,39.98862431632466,0.5168650149600396,0.668211652115918,0.5018700900007431,-1.5547028909314946,11.591918088541492,0.6422691345214808,-0.24798804401423524,-0.597802925109864,-1.327015792779381,0.1314099425596531,-0.9624093589446225,-0.23319649127510544,0.9816222534179708,45.09807483845935,-5.949304758568687,0.3646064338347585,4,0.2470254898071289,0.4075918197631836,0.8707671165466309,-1.0622119903564453,-0.3952407836914027,3,-0.03048263795383488,1.3749909516892413,29.00085830688477,-1.5333326469998272,29.074966430664066,1.0000000000000524,29.56901741027832,-0.03048263795383488
1379,2005-04-15,28.45740127563477,29.099668502807614,28.45740127563477,29.099668502807614,1710244.0,-0.02455545471954057,1.0,-1.5294088258270637,27.464789498238915,38.999866592171216,1.1271652004789274,1.3199651628790257,1.209119516561092,-0.8070009663762256,11.569168828662539,0.7163753509521449,-0.24710242890730427,-1.2301894187927225,-2.1453412469087887,-0.31503759067665627,-1.6877653328507556,-0.7726135047346894,1.6050106085205051,0.0,-45.49897203930158,0.45757591405803383,4,0.8892936706542933,1.049860000610348,1.6859526634216273,-0.3458366394043004,0.5187549591064418,4,0.0017360736424447687,1.2608701490532976,29.173776626586914,1.3749909516892413,29.00085830688477,-1.5333326469998272,29.074966430664066,0.0017360736424447687
1380,2005-04-18,27.81513214111328,28.65502166748047,27.765727996826172,28.65502166748047,3181530.0,-0.022569493549342456,1.117644387115528,1.3076948205254753,20.85890500506858,35.444507356084706,1.6095251137280862,1.89396753461455,1.834611346441406,-0.1376108316932232,12.125163829600279,0.8892936706542969,-0.322428983683281,-1.7674724578857415,-2.9996847962145523,-0.5352601195569306,-2.3835786270501487,-1.1513662887213343,2.1188788943603534,2.777718200263375,-35.06060632864001,0.6161061691644055,4,1.1857261657714844,1.346292495727539,2.3282217979431152,0.2964324951171875,1.0128078460693324,0,-0.008880940593041009,1.0,28.45740127563477,1.2608701490532976,29.173776626586914,1.3749909516892413,29.00085830688477,-0.008880940593041009
1381,2005-04-19,28.259780883789066,28.33388710021973,27.765727996826172,27.83983612060547,2792029.0,0.01598585764108429,1.0000067141581328,-0.5000000000000042,32.50003498685231,33.50006679906829,0.9728691961565801,1.392296579743391,1.3907480473741138,-0.5491221915232458,13.504925584920638,0.5681591033935582,-0.37291214175460397,-1.241305160522458,-2.5973459236323713,0.11473560258745508,-1.9193255420774165,-0.5632847789674997,1.4574018478198205,33.33337622912554,-6.398433364183283,0.6780203815549567,4,0.7410774230956996,0.9016437530517543,1.9021000862121547,-0.1482162475585973,0.642267227172848,1,-0.015734330867754664,1.117644387115528,27.81513214111328,1.0,28.45740127563477,1.2608701490532976,29.173776626586914,-0.015734330867754664
1382,2005-04-20,28.16097068786621,28.259780883789066,27.93864631652832,28.136266708374023,2600673.0,-0.003496495472812944,1.8888831694719803,0.05882673546136607,27.74196119455027,32.76306500077736,0.8514091795883125,1.4322413963490135,1.4884152929998962,-0.4162294765341308,15.276604155403875,0.32113456726074574,-0.42837738998771613,-1.2561264991760268,-2.7268211143749,0.2145681160228463,-1.9914738067754634,-0.5207791915765903,1.3610665702644056,26.66672672077542,-11.659128447072487,0.7353473075994359,4,0.6546182632446289,0.9757518768310547,2.044139862060547,0.1111612319946289,0.8892917633056641,2,0.014035055398914142,1.0000067141581328,28.259780883789066,1.117644387115528,27.81513214111328,1.0,28.45740127563477,0.014035055398914142
1383,2005-04-21,28.35858917236328,28.48210334777832,28.086862564086914,28.136266708374023,1901854.0,0.007017459969240969,-1.4615567368514835,8.999459542927733,30.864188116150345,31.464287430758027,0.5488616056281543,1.1618966674909572,1.2919266371021791,-0.5755092751256399,16.76077776031838,0.39524078369140625,-0.5450359326889185,-0.974519062042237,-2.4870878929558486,0.5380497688713746,-1.730803477499041,-0.218234646585433,0.9878171596368901,44.44434912042153,7.281445099594798,0.7562844154568052,4,0.3458375930786133,0.6916742324829102,1.8465213775634766,0.08646106719970703,0.4199466705322301,3,0.007839754297599422,1.8888831694719803,28.16097068786621,1.0000067141581328,28.259780883789066,1.117644387115528,27.81513214111328,0.007839754297599422
1384,2005-04-22,28.506805419921875,28.72912979125977,28.35858917236328,28.630319595336914,1324439.0,0.005226502865066207,1.307696876466262,-0.5555631815101106,32.93414059592263,30.344665551225347,0.26163929402648023,0.9413183354919248,1.1354368057019855,-0.6719083990743044,18.07806626722344,0.3705406188964879,-0.6655174187052282,-0.7497246742248542,-2.267025371594791,0.7675760231450823,-1.5083750229098243,0.008925674460115829,0.6815330785608964,76.92298554741606,40.05331537110994,0.7586503486849691,4,0.14821624755859375,0.5434579849243164,1.6983051300048828,0.11116313934326172,0.6916732788085938,4,0.009532124661844277,-1.4615567368514835,28.35858917236328,1.8888831694719803,28.16097068786621,1.0000067141581328,28.259780883789066,0.009532124661844277
1385,2005-04-25,28.556211471557614,28.77853584289551,28.33388710021973,28.60561561584473,953225.0,0.0017331318226634362,1.249992761386299,0.39998764612325655,30.000009651550002,29.673997275926627,0.059740636756639987,0.8170711397219996,1.089309682290537,-0.6694728494212256,19.418307261237718,0.44464874267578125,-0.6930449902938776,-0.6262107849121143,-2.127423807256644,0.8750022374324153,-1.3768172960843792,0.1243957262601505,0.4898659767594964,78.04871158919944,44.53505563342361,0.7506065111722652,4,-0.04940509796142223,0.4693498611450231,1.605669498443607,0.07410812377930043,0.9881038665771555,0,0.014705899051135285,1.307696876466262,28.506805419921875,-1.4615567368514835,28.35858917236328,1.8888831694719803,28.16097068786621,0.014705899051135285
1386,2005-04-26,28.284482955932614,28.72912979125977,28.16097068786621,28.72912979125977,1549034.0,-0.009515566023022504,1.5555522192147244,9.0001930352857,28.07018652891844,29.438609654455774,0.23193784100102732,0.9917876492695576,1.3580417861445788,-0.35011194858156713,20.738213099255287,0.5681591033935582,-0.7721483608434845,-0.8040694236755392,-2.2820138020926812,0.6738749547416027,-1.5430416128841102,-0.06509723446696825,0.6335595472354036,41.17644387115468,12.810301019947971,0.7389721892085706,4,0.22232341766357777,0.7410783767700231,1.8403439521789586,0.5064029693603551,1.4327507019043004,1,0.019213963787024557,1.249992761386299,28.556211471557614,1.307696876466262,28.506805419921875,-1.4615567368514835,28.35858917236328,0.019213963787024557
1387,2005-04-27,27.765727996826172,28.432697296142575,27.54340362548828,28.037456512451172,2370948.0,-0.018340620187919487,-1.4827523776052385,0.6111108728010437,29.629647282218045,28.89598476216328,0.6225303249511001,1.4363221155345798,1.874877851553972,0.2113758434739026,22.407750677003623,0.8892936706542933,-0.8765556344688896,-1.2289545059204094,-2.794477786216433,0.33656877437561405,-2.0117161460684194,-0.44619286577239947,1.0370830557076616,18.00004632739565,-11.30737960232537,0.7827616401480114,4,0.5558080673217773,1.1486711502075195,2.229410171508789,1.0251579284667969,1.753885269165039,2,0.04092527717139749,1.5555522192147244,28.284482955932614,1.249992761386299,28.556211471557614,1.307696876466262,28.506805419921875,0.04092527717139749
1388,2005-04-28,27.17286491394043,28.06215858459473,27.12346076965332,27.864538192749023,3480327.0,-0.021352333457761663,-1.3750024128945173,2.545457097933513,22.905041668823387,28.389346114450444,1.0076844281763186,1.9153200369557482,2.4612824483376023,0.8506634420530652,24.89496449267698,0.9386978149414098,-0.9420060715590672,-1.6871883392333977,-3.3941328350481967,0.019756156581401285,-2.5406605871407955,-0.833716091326,1.5562648773193395,2.98500926549088,-24.648276597756933,0.8534722479073991,4,0.7781333923339844,1.5315628051757812,2.785219192504883,1.618021011352539,2.0503177642822266,3,0.06909089428653825,-1.4827523776052385,27.765727996826172,1.5555522192147244,28.284482955932614,1.249992761386299,28.556211471557614,0.06909089428653825
1389,2005-04-29,27.51870155334473,27.617511749267575,27.02465057373047,27.02465057373047,2242915.0,0.012727279236091071,-1.3999999999999857,-0.7142837445813484,28.497422385519613,29.23807026783389,0.57517617687202,1.4574343546713635,2.1088909745622715,0.5466339102328313,27.336636917708752,0.5928611755371058,-0.9858273248716749,-1.2227791786193798,-2.957672764070608,0.5121144068318486,-2.090225971344992,-0.35533238589376737,0.9856345748901347,28.168945158508574,1.303339512380557,0.8674467927256134,4,0.38289165496825817,1.136321067810055,2.4393825531005824,1.2721843719482386,2.025613784790039,4,0.04578102230254588,-1.3750024128945173,27.17286491394043,-1.4827523776052385,27.765727996826172,1.5555522192147244,28.284482955932614,0.04578102230254588
1390,2005-05-02,27.66691780090332,27.83983612060547,27.44459342956543,27.716323852539066,665585.0,0.005386018932298731,1.6666795354373773,-0.10000193031561308,34.07822433949978,29.41342464035028,0.4511701065457565,1.1933575295843646,1.9509288481992328,0.4324391936187624,29.583092012929914,0.39524269104003906,-1.059368918559155,-0.9621661186218269,-2.668009605434861,0.7436773681912072,-1.8150878620283457,-0.10924437521530805,0.6006686386108413,37.681141580819,7.110819898395384,0.8529217434065172,5,0.23467540740966797,0.9881048202514648,2.291166305541992,1.4203996658325195,2.099721908569336,0,0.055357120328638265,-1.3999999999999857,27.51870155334473,-1.3750024128945173,27.17286491394043,-1.4827523776052385,27.765727996826172,0.055357120328638265
1391,2005-05-03,27.81513214111328,27.81513214111328,27.56810760498047,27.81513214111328,1387904.0,0.0053570961997480016,1.0,-0.0,36.81318075255793,30.42133792457335,0.26066057526498554,0.9088594334530029,1.8048426647002067,0.31984805847242015,32.36682782830132,0.2470245361328125,-1.0380241171756026,-0.6978494644165032,-2.2833500848731205,0.8876511560401141,-1.49059977464481,0.09490084581180369,0.2535845598754882,56.14029384114819,22.656345560401768,0.792750310228308,5,0.08646106719970703,0.8398904800415039,2.130600929260254,1.679779052734375,2.075019836425785,1,0.06216699558531302,1.6666795354373773,27.66691780090332,-1.3999999999999857,27.51870155334473,-1.3750024128945173,27.17286491394043,0.06216699558531302
1392,2005-05-04,28.06215858459473,28.11156463623047,27.83983612060547,27.963348388671875,1313938.0,0.008881009165378817,1.749978284159018,100.0,37.83783558181432,31.196187642980455,-0.002074547312620467,0.5253415663388346,1.559673289466712,0.11300390265867932,34.784737420607215,0.2964324951171875,-0.9130424627091216,-0.34707202911376456,-1.745608765748191,1.0514647075206618,-1.0463403974309777,0.3521963392034486,-1.0375080108642614,95.45446568957804,60.81900078525476,0.6992683683172136,5,-0.16056537628174183,0.592864036560055,1.840344905853268,1.4698057174682582,2.099721908569336,2,0.058978893881341365,1.0,27.81513214111328,1.6666795354373773,27.66691780090332,-1.3999999999999857,27.51870155334473,0.058978893881341365
1393,2005-05-05,28.11156463623047,28.18567276000977,27.963348388671875,28.16097068786621,737138.0,0.0017605934157489678,3.5000289547338475,-0.500009651578015,45.56962210893392,32.60013003331505,-0.10080692246268086,0.3950200774876649,1.516718537681502,0.10329210601234706,35.93530488410296,0.22232437133789418,-0.8762826242239434,-0.2334392547607429,-1.5571297077582216,1.0902511982367358,-0.8952844812594805,0.42840597173799466,-1.0651757812500016,93.61699331372874,52.34488986506945,0.6618452264987387,5,-0.20997142791748047,0.5434579849243164,1.797114372253418,1.4203996658325195,2.075017929077145,3,0.05008787835117623,1.749978284159018,28.06215858459473,1.0,27.81513214111328,1.6666795354373773,27.66691780090332,0.05008787835117623
1394,2005-05-06,27.864538192749023,28.235076904296875,27.81513214111328,28.235076904296875,1179940.0,-0.008787360172869074,1.2666714710015494,7.49986488051577,50.704236839772854,34.90059972089536,0.05088393567580596,0.5352462287780249,1.7419752186079478,0.3996289396773065,37.22278583287628,0.41994476318359375,-0.81749810385638,-0.39524173736572266,-1.6013768170474485,0.8108933423160032,-0.9983092772065838,0.2078258024751385,-0.7725779815673839,53.125052781940006,6.695180348000825,0.6030675398408627,5,0.01235198974609375,0.7657814025878906,2.056492328643799,1.6674261093139648,2.4949626922607457,4,0.04875890912224712,3.5000289547338475,28.11156463623047,1.749978284159018,28.06215858459473,1.0,27.81513214111328,0.04875890912224712
1395,2005-05-09,28.037456512451172,28.136266708374023,27.691619873046875,27.691619873046875,1642749.0,0.0062056768537130935,-1.5714269956650746,-0.9333347060004427,46.56487199829302,36.955564773048096,-0.22725673274275948,0.2547660839219432,1.544865838236074,0.26963854510439234,38.37844952586414,0.44464683532714844,-0.7798977920930952,-0.14574537277221822,-1.1847894352565191,0.8932986897120827,-0.6652674040143687,0.37377665846993224,-0.8769092996826195,70.37039155351688,21.363375488449798,0.5195220312421511,5,-0.30878257751464844,0.5928630828857422,1.9453306198120117,1.4945077896118164,2.396152496337894,0,0.05374449087471311,1.2666714710015494,27.864538192749023,3.5000289547338475,28.11156463623047,1.749978284159018,28.06215858459473,0.05374449087471311
1396,2005-05-10,28.235076904296875,28.235076904296875,27.963348388671875,28.16097068786621,1631989.0,0.0070484422065155705,6.333487761562814,0.21428098699522385,51.111086962365526,39.34239140417559,-0.48346376338305674,-0.009489484040081209,1.3272410765203766,0.1133756099130494,39.006785982439,0.271728515625,-0.7578380498579342,0.09386949539184641,-0.8576208558325398,1.0453598466162326,-0.3818756802203467,0.5696146710040395,-1.0100579100366218,100.0,46.177354877704595,0.47574517561219387,5,-0.6052131652832031,0.39524269104003906,1.8403449058532715,1.2968873977661133,1.7291831970214844,1,0.05424326664195145,-1.5714269956650746,28.037456512451172,1.2666714710015494,27.864538192749023,3.5000289547338475,28.11156463623047,0.05424326664195145
1397,2005-05-11,28.012754440307614,28.309185028076172,28.012754440307614,28.16097068786621,2049870.0,-0.007873981173942779,-2.999974262624039,-2.0000514760765413,44.85296998083878,41.78105010551063,-0.24855367609144707,0.1423073299385358,1.5241742255649164,0.3761826053426951,39.15240622819972,0.29643058776855824,-0.7370402271591558,-0.07904777526855966,-0.9409940437653965,0.7828984932282772,-0.5100209095169781,0.35192535897985877,-0.7271319714451643,52.000111185920815,-2.8845338380211416,0.4309731342484178,5,-0.3458366394042933,0.6175651550293004,2.0935454368591344,1.5192098617553746,2.1244239807128977,2,0.06701938366082483,6.333487761562814,28.235076904296875,-1.5714269956650746,28.037456512451172,1.2666714710015494,27.864538192749023,0.06701938366082483
1398,2005-05-12,28.284482955932614,28.407995223999023,28.16097068786621,28.284482955932614,4409927.0,0.009700171263201884,-1.0000000000000575,-0.0,46.808525784842324,43.81561714987983,-0.3866802621675376,-0.21023995105297288,1.2153559418191868,0.1481129811585511,38.96560752997805,0.3952407836914098,-0.6740951471929151,0.2371454238891566,-0.46711739882514536,0.9414082466034586,-0.1149859874679926,0.5892768352463058,-0.9169754823330649,82.75872168099485,29.39517207437622,0.3521314113571502,5,-0.3581886291503871,0.3458366394043004,1.8218169212341344,1.3462915420532262,2.000911712646488,3,0.0663755296554811,-2.999974262624039,28.012754440307614,6.333487761562814,28.235076904296875,-1.5714269956650746,28.037456512451172,0.0663755296554811
1399,2005-05-13,28.506805419921875,28.556211471557614,28.284482955932614,28.38329315185547,3697597.0,0.007860227260849673,1.444433005610826,100.0,49.32431269169434,45.50962696679033,-0.5074656710769361,-0.45183734210020887,0.9338715485096785,-0.027631267984823182,38.421876398504594,0.271728515625,-0.5775515101007649,0.4569976806640632,-0.25363887817935904,1.1676342395074855,0.10167940124235386,0.8123159600857726,-1.0352491712823806,94.28561973990487,42.225141059149024,0.35531827942171024,5,-0.44464588165283203,-0.06175518035888672,1.494509220123291,1.1239690780639648,1.5315628051757812,4,0.058925478342509496,-1.0000000000000575,28.284482955932614,-2.999974262624039,28.012754440307614,6.333487761562814,28.235076904296875,0.058925478342509496
1400,2005-05-16,27.56810760498047,28.630319595336914,28.309185028076172,28.309185028076172,1222488.0,-0.03292890245377689,1.8666694120008853,-6.0000308851689415,41.71428470579623,46.0541940727057,0.4645995284060227,0.4926642843383249,1.7980945188751427,0.9542368681323552,36.980050968045,0.3211345672607422,-0.40330606018491366,-0.4693489074707031,-1.2052953930907897,0.26659757814938345,-0.8373221502807446,-0.10137566466066161,0.033607270409198975,-59.259047428399846,-108.04091609804897,0.36797324281004246,5,0.5928621292114258,0.7657804489135742,2.4332070350646973,2.062666893005371,2.766691207885742,0,0.1012544393698247,1.444433005610826,28.506805419921875,-1.0000000000000575,28.284482955932614,-2.999974262624039,28.012754440307614,0.1012544393698247
1401,2005-05-17,27.81513214111328,27.963348388671875,27.469297409057614,27.91394424438477,2005695.0,0.008960518424854902,4.0000000000000355,0.13333573550077948,50.60974346612631,47.47329494874037,0.24314420274667725,0.22200192525284024,1.4843009454959315,0.7538350795226378,35.94210910113963,0.49405097961426137,-0.26063600994766034,-0.20009193420410298,-0.9346231081103582,0.5344392397021522,-0.5673575211572306,0.16717365274902463,0.8151874542236328,29.78709073286151,-21.942972297651405,0.36726558695312805,5,0.23467636108398438,0.46935081481933594,2.1861824989318848,1.951507568359375,2.569072723388672,1,0.09413857372280598,1.8666694120008853,27.56810760498047,1.444433005610826,28.506805419921875,-1.0000000000000575,28.284482955932614,0.09413857372280598
1402,2005-05-18,28.556211471557614,28.679723739624023,27.93864631652832,27.93864631652832,3032870.0,0.026643027496135785,-1.3999975292017468,-6.249893834690702,66.47060747162662,49.79562665570622,-0.46989858896425574,-0.5143180930201119,0.6924473139112557,0.06692220307859742,34.25760164321739,0.8645915985107422,-0.14255381733173067,0.5212253570556591,-0.2501590088472305,1.2926097229585487,0.13553317410421428,0.9069175400071039,-1.0869140625,89.79596982092968,30.58222983111257,0.3856921829514439,5,-0.4817008972167933,-0.4199438095092738,1.3277654647827184,1.259832382202152,2.0997219085693395,2,0.049307963388742326,4.0000000000000355,27.81513214111328,1.8666694120008853,27.56810760498047,1.444433005610826,28.506805419921875,0.049307963388742326
1403,2005-05-19,28.580913543701172,28.902048110961914,28.580913543701172,28.70442771911621,1650022.0,0.0008650332404269712,-4.199962938369597,-0.200001853098691,63.69427973259872,51.23896475490909,-0.47050016343239776,-0.5496932345833372,0.6273601790594725,0.09550238727050697,33.00868946680836,0.3458366394043004,-0.04099994183019007,0.5348112106323235,-0.26219069155090224,1.3318131128155493,0.13631025954071063,0.9333121617239364,-1.1116161346435582,77.58615181036623,13.848727256503281,0.3985009510916122,5,-0.39524078369140625,-0.44464588165283203,1.1054425239562988,1.2968873977661133,2.223234176635742,3,0.05445119432378398,-1.3999975292017468,28.556211471557614,4.0000000000000355,27.81513214111328,1.8666694120008853,27.56810760498047,0.05445119432378398
1404,2005-05-20,28.77853584289551,28.92675018310547,28.086862564086914,28.556211471557614,1562294.0,0.006914485042340157,2.2381018913433537,-1.7999907345924568,64.15096355375641,53.19297492773836,-0.5865158148716638,-0.7651437020554646,0.4035582942313134,-0.04754198122914133,32.66686011609205,0.8398876190185547,0.04853368011811199,0.7188469886779814,-0.11941899013154256,1.5571129674875053,0.2997139992732194,1.1379799780827433,-1.2519284057617242,89.83059054474099,21.855491732109783,0.4191329894047628,5,-0.5805120468139684,-0.7163763046264684,0.722549438476559,1.161021232604977,1.4821548461914027,4,0.052360510413374195,-4.199962938369597,28.580913543701172,-1.3999975292017468,28.556211471557614,4.0000000000000355,27.81513214111328,0.052360510413374195
1405,2005-05-23,28.97615623474121,29.074966430664066,28.75383186340332,28.902048110961914,1323870.0,0.0068669369742966335,1.363642744833747,0.33333333333332266,64.59630099441046,54.691332042410025,-0.7118358158122149,-0.9799313616959111,0.16797677048578308,-0.19440322856541314,32.340996605693505,0.32113456726074574,0.09664266764671581,0.895470142364502,-0.013240553670211597,1.8041808383992155,0.4411147943471434,1.3498254903818605,-1.3655402328491242,93.8461666387512,23.367177951318965,0.454355348017357,5,-0.7040243148803711,-0.9263477325439453,0.4508218765258789,0.8892936706542969,1.6797771453857422,0,0.03665813994621203,2.2381018913433537,28.77853584289551,-4.199962938369597,28.580913543701172,-1.3999975292017468,28.556211471557614,0.03665813994621203
1406,2005-05-24,28.827939987182614,29.050262451171875,28.70442771911621,29.02556037902832,1103335.0,-0.005115110726138794,1.8000030885168943,-2.6666495084161697,59.87262399488518,56.36018248841518,-0.5259915883882265,-0.8315469655132084,0.270948801887247,-0.0036630058088853445,31.76496792384227,0.34583473205566406,0.14019661483333934,0.7200810432434039,-0.24503959908000894,1.6852016855668168,0.2375207220816975,1.2026413644051104,-1.100175950988767,78.26084037337189,10.48911676349259,0.4825603211617064,5,-0.5558080673217738,-0.778131484985348,0.25320148468017933,0.6916732788085973,2.0503158569335973,1,0.05227077711253636,1.363642744833747,28.97615623474121,2.2381018913433537,28.77853584289551,-4.199962938369597,28.580913543701172,0.05227077711253636
1407,2005-05-25,28.902048110961914,29.074966430664066,28.679723739624023,28.679723739624023,1310888.0,0.0025707048027798773,-2.555549836138739,-1.1250072386835046,60.12658939227412,57.83996733368538,-0.5148269985916052,-0.8602662402406409,0.16426650829768974,-0.03320121203688586,30.341997409113088,0.3952426910400426,0.1949476306201774,0.7373731613159187,-0.27554825046273024,1.7502945730945676,0.23091245542659422,1.2438338672052431,-1.0665078832104484,82.49998552266061,17.254055942670107,0.5064607058893241,5,-0.6299161911010742,-0.8522396087646484,0.1790933609008789,0.6175651550292969,1.902099609375,2,0.05128206651133116,1.8000030885168943,28.827939987182614,1.363642744833747,28.97615623474121,2.2381018913433537,28.77853584289551,0.05128206651133116
1408,2005-05-26,29.050262451171875,29.173776626586914,28.803237915039066,28.852642059326172,1036170.0,0.00512816045565101,-1.5000193032803066,0.8888831694720406,65.58442111913035,59.64664604784493,-0.606803986456093,-0.9071280317619319,-0.01865678225690459,-0.14223658296592845,28.323367932509928,0.370538711547848,0.22467130708556837,0.7917176246643081,-0.1813830609771827,1.7648183103057988,0.3051672818435627,1.2782679674850534,-1.1155681271874016,88.6362519654088,20.954218196747362,0.4865503428207452,5,-0.7287254333496094,-0.9510488510131836,-0.07410669326782227,0.46935081481933594,2.2726402282714844,3,0.0552721660141251,-2.555549836138739,28.902048110961914,1.8000030885168943,28.827939987182614,1.363642744833747,28.97615623474121,0.0552721660141251
1409,2005-05-27,28.77853584289551,29.173776626586914,28.77853584289551,29.173776626586914,1777972.0,-0.009353671373299455,-1.000000000000018,-1.999999999999982,59.493700578458984,61.62213670036301,-0.3268507495363586,-0.5651542054679943,0.21448776537898695,0.16038692810580457,26.113691226895092,0.3952407836914027,0.2955705318967148,0.45699930191040394,-0.4767601568373365,1.3907587606581444,-0.009880427463464514,0.9238790312842724,-0.7199332886507932,20.000308849305423,-45.38603036208225,0.4668797293738698,5,-0.45699882507324574,-0.67932224273682,0.0988092422485316,0.7410774230956996,2.173828125,4,0.07038620340170842,-1.5000193032803066,29.050262451171875,-2.555549836138739,28.902048110961914,1.8000030885168943,28.827939987182614,0.07038620340170842
1410,2005-05-30,29.19847869873047,29.223182678222656,28.827939987182614,28.852642059326172,859943.0,0.014592224501186024,-1.000009651578015,-0.8750024128945161,61.676668855126984,62.851795076918634,-0.5489304388128957,-0.9111904549832133,-0.23278558139125494,-0.2247201108202148,24.371839171026107,0.4446468353271449,0.3545431330454818,0.8003641128540053,-0.15822859098255293,1.7589568166905636,0.3210677609357262,1.2796604647722845,-1.02835873725153,95.45430616048208,33.023418555828414,0.4792963519182797,5,-0.6175642013549805,-1.0745620727539062,-0.34583616256713867,0.3211345672607422,2.173830032348633,0,0.036379018280929376,-1.000000000000018,28.77853584289551,-1.5000193032803066,29.050262451171875,-2.555549836138739,28.902048110961914,0.036379018280929376
1411,2005-05-31,29.54431533813477,29.54431533813477,28.97615623474121,29.24788475036621,2090125.0,0.011844337609936417,2.833336550525943,0.8571404934976222,68.02327330057192,63.024313502357,-0.6969826668196575,-1.181410316540589,-0.6017012118306191,-0.5317785329416331,22.28520102013553,0.5681591033935582,0.3993866741361387,1.0597415924072315,0.014534106240155609,2.1049490785743075,0.5371378493236953,1.5823453354907677,-1.2478278506465834,100.0,34.752252055649194,0.5226037430835379,5,-0.7287263870239293,-1.259832382202152,-0.7781314849853551,-0.02470207214355824,1.7044792175292969,1,0.03762544602133144,-1.000009651578015,29.19847869873047,-1.000000000000018,28.77853584289551,-1.5000193032803066,29.050262451171875,0.03762544602133144
1412,2005-06-01,29.717233657836914,29.766639709472656,29.32199287414551,29.42080116271973,1177543.0,0.0058528457242312815,1.2499831099014405,1.0000064343853314,67.2619233647025,63.42071835036854,-0.7687307915193493,-1.2901222379863668,-0.794572348479484,-0.6613640054595109,20.966087542790767,0.4446468353271449,0.5706563625838434,1.1499061584472656,-0.010241834750765122,2.3100541516452964,0.5698321618482503,1.729980155046281,-1.2460502712582056,94.99991313596536,30.64665413865623,0.5800739965990163,6,-0.7904825210571289,-1.3215885162353516,-0.9510498046875,-0.19762039184570312,1.6550750732421875,2,0.0390689860182567,2.833336550525943,29.54431533813477,-1.000009651578015,29.19847869873047,-1.000000000000018,28.77853584289551,0.0390689860182567
1413,2005-06-02,29.51961326599121,29.96426010131836,29.32199287414551,29.840747833251953,966023.0,-0.006650026517309726,1.2608710248120756,-1.0833311885520283,62.275476787458835,63.21233093189103,-0.4737754143067363,-1.0346528945658804,-0.6259833942618087,-0.44084150509649334,19.906693450404926,0.642267227172848,0.686452446569433,0.8818833351135247,-0.33148338913807507,2.0952500593651244,0.2751999729877248,1.4885666972393246,-0.8411568677494721,62.499979892578,1.853114505295082,0.6066833621257999,6,-0.19762134552001953,-1.0251579284667969,-0.9016456604003906,-0.11116218566894531,2.0503158569335938,3,0.04351460985519018,1.2499831099014405,29.717233657836914,2.833336550525943,29.54431533813477,-1.000009651578015,29.19847869873047,0.04351460985519018
1414,2005-06-03,29.223182678222656,29.890151977539066,29.14907455444336,29.51961326599121,1524590.0,-0.010041818132829783,-2.333330473612658,0.9230728111803382,73.75890408558436,64.23039794202147,-0.12028828894808186,-0.6653289320409925,-0.3626273588039943,-0.12457774858199855,18.442525746812052,0.7410774230957067,0.6650640215588446,0.5175205230712905,-0.6653273382401466,1.7003683843827275,-0.07390340758442804,1.108944453727009,-0.3132816134271259,34.78268897322596,-39.336500353008006,0.5914239306557182,6,0.09880924224853516,-0.7287273406982422,-0.8954696655273438,-0.024703025817871094,2.8160972595214844,4,0.07185117460821377,1.2608710248120756,29.51961326599121,1.2499831099014405,29.717233657836914,2.833336550525943,29.54431533813477,0.07185117460821377
1415,2005-06-06,29.54431533813477,29.69253158569336,29.223182678222656,29.32199287414551,1597754.0,0.01098896938940963,-1.2352989267432664,-0.7499983914036612,74.30559651514065,65.83406155538319,-0.3937602055085172,-0.9146793682399661,-0.7137849070818163,-0.43011941757994876,16.7238755240778,0.4693489074707031,0.6731009201204685,0.763310241699223,-0.4322228702732822,1.9588433536717282,0.16554368571297218,1.3610767976854738,-0.4446296467651294,57.49993726486424,-21.308791411289732,0.5977665559862525,6,-0.22232341766357777,-0.8398885726928746,-1.2660074234008825,-0.3952407836914098,2.05031585693359,0,0.0476588681661978,-2.333330473612658,29.223182678222656,1.2608710248120756,29.51961326599121,1.2499831099014405,29.717233657836914,0.0476588681661978
1416,2005-06-07,29.766639709472656,29.96426010131836,29.494909286499023,29.69253158569336,1919340.0,0.007525115027827933,1.0000081276364021,0.3333361930662915,69.91873848481333,66.92207812122088,-0.5240349148982659,-1.0713062005715983,-0.9681515650749546,-0.63382399271757,15.387552186653132,0.46935081481933594,0.6729583920565538,0.909056472778321,-0.3344805896531007,2.1525935352097427,0.28728794156261017,1.5308250039940319,-0.6175651550292969,75.75761829889188,-1.5926717483345385,0.6217685312157104,6,-0.39524173736572266,-1.049860954284668,-1.4883317947387695,-0.6175651550292969,2.0750179290771484,1,0.05394189728091714,-1.2352989267432664,29.54431533813477,-2.333330473612658,29.223182678222656,1.2608710248120756,29.51961326599121,0.05394189728091714
1417,2005-06-08,29.890151977539066,29.890151977539066,29.56901741027832,29.618423461914066,1428849.0,0.004149352069024559,1.3636427448338087,3.6666495084161217,70.8661790723549,67.50894011602361,-0.5505398365540337,-1.103535850968921,-1.106207957547685,-0.7366259194878673,14.19276650097807,0.32113456726074574,0.6612416995179018,0.9386988639831593,-0.3196674499767447,2.197065177943063,0.3095157070032073,1.5678820209631112,-0.6669692993164098,90.90904836777521,13.027262477199415,0.6291831569799514,6,-0.5187540054321325,-1.1733732223510778,-1.6118440628051793,-0.7410774230957067,2.272640228271488,2,0.04545452225020297,1.0000081276364021,29.766639709472656,-1.2352989267432664,29.54431533813477,-2.333330473612658,29.223182678222656,0.04545452225020297
1418,2005-06-09,30.161880493164066,30.161880493164066,29.79134178161621,29.890151977539066,1588589.0,0.009090904450040682,1.7272714510332696,1.0,71.53848483930572,68.8472494783399,-0.7241555549806229,-1.293733269470966,-1.3967902323671062,-0.9846704548452543,13.403444521006053,0.3705387115478551,0.6962891383273409,1.1165575027465842,-0.2105375939945091,2.4436525994876774,0.45300995437603575,1.7801050511171326,-0.8053038787841835,100.0,22.653540759301052,0.6635475483705474,6,-0.6669702529907262,-1.3462915420532262,-1.8835725784301793,-1.0128059387207067,2.297344207763661,3,0.04013106007065348,1.3636427448338087,29.890151977539066,1.0000081276364021,29.766639709472656,-1.2352989267432664,29.54431533813477,0.04013106007065348
1419,2005-06-10,30.186582565307614,30.40890693664551,30.038368225097656,30.161880493164066,1081507.0,0.0008189831582001705,-1.727290594750944,0.09090717654983908,69.91871960145734,69.76303289459884,-0.5901861577802912,-1.2502385834410141,-1.4412440905935604,-0.9849100392716537,13.146322953898915,0.3705387115478551,0.7314823012603284,1.0572707176208453,-0.3372298578096249,2.4517712930513156,0.36002042990561023,1.7545210053360805,-0.6689451751708937,81.24990951660095,5.743088758715089,0.6972502877152345,6,-0.49405097961425426,-1.2474803924560511,-1.908274650573727,-1.0375080108642543,2.2726421356201136,4,0.045826537489772834,1.7272714510332696,30.161880493164066,1.3636427448338087,29.890151977539066,1.0000081276364021,29.766639709472656,0.045826537489772834
1420,2005-06-13,30.35950088500977,30.458311080932614,30.13717842102051,30.186582565307614,1168374.0,0.0057283171862219096,-1.3636452973754685,7.000154428231782,75.00004670118415,70.53822993911132,-0.6493836561928035,-1.2683386528571923,-1.6331084528900384,-1.1376340062565653,13.113548306694794,0.32113265991210227,0.7413423718974066,1.0906193733215375,-0.20092510141659758,2.3821638480596725,0.4448471359524717,1.7363916106906032,-0.6636095855712902,89.74361512571838,13.982661440401074,0.6457722373690674,6,-0.5558080673217809,-1.3956966400146555,-2.1058959960937536,-1.2104263305664098,2.272640228271481,0,0.05532960041394408,-1.727290594750944,30.186582565307614,1.7272714510332696,30.161880493164066,1.3636427448338087,29.890151977539066,0.05532960041394408
1421,2005-06-14,30.433609008789066,30.73004150390625,30.384204864501953,30.50771713256836,2672479.0,0.002441019174195036,-3.00004412186459,-0.4285730043348872,75.00004670118412,71.3980214209426,-0.6527199872947094,-1.1976215008857913,-1.732859378288211,-1.188545264723917,11.85664063633605,0.3705406188964808,0.8088024415713271,1.0338036537170439,-0.16477407564689983,2.2323813830809875,0.4345147890350738,1.633092518399014,-0.5852337530517602,74.46801519933135,-0.42229983424999773,0.5992888646819714,6,-0.49405097961426137,-1.3339395523071325,-2.2541122436523473,-1.2845344543457067,2.2479362487792933,1,0.03814934291703609,-1.3636452973754685,30.35950088500977,-1.727290594750944,30.186582565307614,1.7272714510332696,30.161880493164066,0.03814934291703609
1422,2005-06-15,29.96426010131836,30.50771713256836,29.939556121826172,30.433609008789066,2174056.0,-0.015422058794773985,-1.190471288118892,6.333299016832595,63.50369324170021,71.5344899158583,-0.16164397274196318,-0.6507402404347289,-1.2951358467679484,-0.6953377995960608,11.817876982141334,0.5681610107421875,0.8274411874454586,0.49405231475829936,-0.6604924072104339,1.6485970367270326,-0.08322004622606727,1.071324675742666,0.7657814025878906,18.421047284460602,-52.46963870896653,0.577272360984366,6,-0.024702072143554688,-0.8645906448364258,-1.8341684341430664,-0.815185546875,2.71728515625,2,0.06265456016211934,-3.00004412186459,30.433609008789066,-1.3636452973754685,30.35950088500977,-1.727290594750944,30.186582565307614,0.06265456016211934
1423,2005-06-16,30.13717842102051,30.211286544799805,29.890151977539066,30.161880493164066,1413773.0,0.005770818939545341,4.199962938369839,0.05263050952152565,70.6767070068353,71.19202357377507,-0.26568814452017975,-0.7389768165987824,-1.4744314061978763,-0.8486718278582224,12.181444331977467,0.32113456726073863,0.7922536463949186,0.5891573905944867,-0.5219853833861414,1.7003001645751148,0.033586003604170855,1.1447287775848025,0.5928630828857386,29.411778064422485,-45.936829651116064,0.5555713869903143,6,-0.16056632995605824,-1.0375089645385778,-1.9885597229003942,-0.988103866577152,2.2232341766357386,3,0.06721311983796019,-1.190471288118892,29.96426010131836,-3.00004412186459,30.433609008789066,-1.3636452973754685,30.35950088500977,0.06721311983796019
1424,2005-06-17,30.2853946685791,30.655933380126953,30.161880493164066,30.2853946685791,1939833.0,0.004918053226084629,-2.999969115308084,-0.0,68.03282164228456,70.49504858790218,-0.2764565173648741,-0.8100462458518862,-1.6330086197535891,-0.976637542247726,12.068786779426816,0.5187549591064418,0.75456147588433,0.6620306968688965,-0.4336654776143334,1.7577268713521264,0.11418260962728155,1.2098787841105114,0.41105125427246136,47.05889032211158,-24.682921155589426,0.5478480872416147,6,-0.17291927337646484,-1.185725212097168,-2.0070877075195312,-1.1363201141357422,2.2479381561279297,4,0.07177816423188177,4.199962938369839,30.13717842102051,-1.190471288118892,29.96426010131836,-3.00004412186459,30.433609008789066,0.07177816423188177
1425,2005-06-20,30.038368225097656,30.2853946685791,29.81604385375977,30.13717842102051,1607148.0,-0.008156619591216163,1.375000603220698,-100.0,58.47459512514307,69.22347710349437,0.053664742475081795,-0.5052666000201071,-1.3994272317992085,-0.7196633058045947,11.96303103623545,0.4693508148193324,0.7533375032984146,0.3618936538696289,-0.7042897970287889,1.4280771047680467,-0.17119807157957823,0.894985379318836,0.6258259399414072,24.324392004974683,-42.031841687566356,0.5330917254492086,6,0.1111612319946289,-0.9386987686157227,-1.7847633361816406,-0.8892936706542969,2.420856475830071,0,0.08059214327785602,-2.999969115308084,30.2853946685791,4.199962938369839,30.13717842102051,-1.190471288118892,29.96426010131836,0.08059214327785602
1426,2005-06-21,30.33479881286621,30.433609008789066,30.01366424560547,30.186582565307614,1067444.0,0.009868398494458974,1.428573004334896,-1.500009651578015,60.16261081251418,68.03419174128985,-0.17175933916982444,-0.7199300660877412,-1.6902083571857176,-1.0043213792457948,11.863777289272132,0.4199447631835973,0.7460683394465519,0.5829813003540032,-0.4429352508728961,1.6088978515809025,0.07002302474055355,1.0959395759674528,0.3211345672607422,61.76466580673276,-0.9283341532692901,0.5129582756134495,6,-0.07410717010498047,-1.2351293563842773,-2.087369918823242,-1.1857242584228516,2.297342300415039,1,0.0757329005076719,1.375000603220698,30.038368225097656,-2.999969115308084,30.2853946685791,4.199962938369839,30.13717842102051,0.0757329005076719
1427,2005-06-22,30.384204864501953,30.483013153076172,30.260690689086914,30.35950088500977,1835741.0,0.001628692246832708,1.0000171585449553,0.1666752457919111,64.95727905845641,67.30294665452881,-0.16060313033667128,-0.6878708052593474,-1.7308852722795791,-1.041153684223886,11.84153966072054,0.2223224639892578,0.7158512228153988,0.5582795143127441,-0.42230720081225925,1.5388662294377475,0.06798615675024067,1.0485728718752476,0.2213351440429676,67.6471122576893,4.72605587760102,0.49029335756250236,6,-0.11116218566894531,-1.049860954284668,-2.2170591354370117,-1.2351303100585938,1.8773956298828196,2,0.07560969271078077,1.428573004334896,30.33479881286621,1.375000603220698,30.038368225097656,-2.999969115308084,30.2853946685791,0.07560969271078077
1428,2005-06-23,30.655933380126953,30.804147720336914,30.384204864501953,30.433609008789066,1397048.0,0.008943084633505238,-1.6153855291448391,8.999536751082065,74.99999999999994,67.86753336547798,-0.396585447148432,-0.8781625432880169,-1.9961216935317694,-1.3005728527227127,12.218783372616192,0.41994285583496094,0.7110836114049377,0.7497244834899917,-0.22638113991169106,1.7258301068916744,0.26167167178915207,1.2377772951908312,-0.839889526367184,85.00012547027218,17.7547228854569,0.4880528117008412,6,-0.3458375930786133,-1.210428237915039,-2.550544261932373,-1.593317985534668,1.3833465576171875,3,0.06607568761075577,1.0000171585449553,30.384204864501953,1.428573004334896,30.33479881286621,1.375000603220698,30.038368225097656,0.06607568761075577
1429,2005-06-24,30.804147720336914,31.001768112182614,30.23598861694336,30.35950088500977,3071609.0,0.004834768472782525,-1.2142870930825658,1.9999914208747436,73.39449411308006,67.68913863346643,-0.500632554051414,-0.9136874648770572,-2.112893370822686,-1.4429852139886812,12.677603017401617,0.7657794952392543,0.6979868346567315,0.7966582298278801,-0.10424282020267484,1.6975592798584351,0.34620770481260266,1.2471087548431576,-0.9683417892456028,83.33336014322938,14.241567851092526,0.450450525015277,6,-0.39524173736572266,-1.2598323822021484,-2.6431775093078613,-1.8156404495239258,1.3833446502685547,4,0.0505212769218053,-1.6153855291448391,30.655933380126953,1.0000171585449553,30.384204864501953,1.428573004334896,30.33479881286621,0.0505212769218053
1430,2005-06-27,30.260690689086914,30.77944564819336,30.23598861694336,30.77944564819336,2414453.0,-0.017642332980087883,1.0952359942200995,-1.1666673815968487,58.1967083424311,65.82210103804942,0.03054655446136678,-0.30205865423134526,-1.5229549935589901,-0.896827477083157,13.2765474515478,0.5681591033935547,0.6478539410406583,0.20009059906005788,-0.6217693588362714,1.0219505569563871,-0.21083937988810675,0.6110205780082225,-0.3782462707519514,25.000048257797104,-41.462008395600336,0.4109299789481648,6,0.14821529388427734,-0.41994476318359375,-2.130599021911621,-1.4698047637939453,2.2479381561279297,0,0.07510212370795988,-1.2142870930825658,30.804147720336914,-1.6153855291448391,30.655933380126953,1.0000171585449553,30.384204864501953,0.07510212370795988
1431,2005-06-28,30.655933380126953,30.73004150390625,30.161880493164066,30.483013153076172,1666729.0,0.013061258088949534,2.538439608476648,-0.33333701011482586,61.65414625084172,65.61659581684293,-0.36860575162286935,-0.6427034426686618,-1.8804997904029577,-1.280732828574351,14.555455341594337,0.568161010742184,0.615661251925232,0.5397523880004869,-0.28544201360174526,1.364946789602719,0.1271551871993708,0.9523495888016029,-0.7287160140380848,58.82368971460892,-4.358196873050133,0.41259720080111584,6,-0.24702739715576172,-0.8151874542236328,-2.4949631690979004,-1.8650474548339844,2.0256118774414062,1,0.05882356601054517,1.0952359942200995,30.260690689086914,-1.2142870930825658,30.804147720336914,-1.6153855291448391,30.655933380126953,0.05882356601054517
1432,2005-06-29,30.87825584411621,30.927661895751953,30.63122940063477,30.705337524414066,1330825.0,0.007252183818137414,1.1818130768960535,0.999988969777169,61.06870318993614,64.54903983718746,-0.5002501059851774,-0.8153907644162786,-2.0585782695260235,-1.490704511936766,15.839656772661877,0.29643249511718395,0.5555265362636703,0.7040237426757798,-0.1651795259881368,1.5732270113396964,0.2694221083438215,1.1386253770077381,-0.9080564481835935,85.29419111919601,25.663725836330393,0.4346016343319591,6,-0.46934986114501953,-1.0375099182128906,-2.717285633087158,-2.087369918823242,1.753885269165039,2,0.05680001092092901,2.538439608476648,30.655933380126953,1.0952359942200995,30.260690689086914,-1.2142870930825658,30.804147720336914,0.05680001092092901
1433,2005-06-30,30.804147720336914,31.1005802154541,30.211286544799805,30.63122940063477,3039699.0,-0.002400010031441524,1.3225726105940108,1.0,59.39849755010104,63.589670493611514,-0.3593750535047029,-0.6747068918251813,-1.9465458977410215,-1.4045511550908145,16.427351115833623,0.8892936706542969,0.48624965052538727,0.5656888961791999,-0.2895684624040058,1.4209462547624057,0.1380602168875953,0.9933175754708046,-0.7926855757542981,68.42094568921189,11.049100797827691,0.427628679291603,6,-0.34583568572998047,-0.8645896911621094,-2.6431775093078613,-2.0132617950439453,1.7291851043701172,3,0.047313523726730145,1.1818130768960535,30.87825584411621,2.538439608476648,30.655933380126953,1.0952359942200995,30.260690689086914,0.047313523726730145
1434,2005-07-01,31.32290267944336,31.42171287536621,30.655933380126953,30.9029598236084,1857247.0,0.01684042564060184,1.4800034591282378,2.428561973990498,63.26530933829448,64.12197207285057,-0.7995654049746932,-1.0836498282066245,-2.425344898748442,-1.9136440553654097,17.617383131659597,0.7657794952392578,0.5046696852182677,0.9794578552246094,0.13350761676192846,1.8254080936872903,0.5564827359932671,1.4024329744559516,-1.2460934506084556,92.15687758794272,37.27375767123246,0.42297511923134057,7,-0.6052141189575195,-1.2227783203125,-3.112527370452881,-2.5567188262939453,1.0622138977050852,4,0.022870717494867687,1.3225726105940108,30.804147720336914,1.1818130768960535,30.87825584411621,2.538439608476648,30.655933380126953,0.022870717494867687
1435,2005-07-04,30.95236396789551,31.3723087310791,30.95236396789551,31.3723087310791,1286311.0,-0.01182964156738342,-1.0000000000000169,-1.0000045419242232,56.603778166160254,63.72654622325568,-0.3193220676847943,-0.6347594186349852,-2.0199248643972503,-1.529977863787277,18.871725956344836,0.4199447631835902,0.4779093689651006,0.5385167121887235,-0.260468910382027,1.337502334759474,0.13902390090335004,0.938009523474097,-0.7679624473381033,62.7451306934742,9.912259673998626,0.3994928112853747,7,-0.16056728363037465,-0.8275375366210973,-2.741988658905033,-2.2726392745971715,1.4821567535400426,0,0.039904170291841456,1.4800034591282378,31.32290267944336,1.3225726105940108,30.804147720336914,1.1818130768960535,30.87825584411621,0.039904170291841456
1436,2005-07-05,31.3723087310791,31.471118927001953,30.97706794738769,31.026472091674805,1437842.0,0.01356745364002454,-1.2222269884437995,-0.8235288774231125,68.1528668685338,64.0816115354865,-0.6443828172814854,-0.9784071474221321,-2.3906293701781713,-1.9357976329528626,19.702157028588857,0.5187549591064418,0.4699542849659757,0.8781780242919908,0.031741809686653966,1.7246142388973276,0.4549599169893206,1.301396131594661,-1.0889223021369894,92.15687758794274,33.52652048436779,0.42321810730266896,7,-0.5558090209960938,-1.1486711502075195,-3.019893169403076,-2.6925840377807617,1.1116161346435547,1,0.036220481057871234,-1.0000000000000169,30.95236396789551,1.4800034591282378,31.32290267944336,1.3225726105940108,30.804147720336914,0.036220481057871234
1437,2005-07-06,31.248794555664066,31.742847442626953,31.1005802154541,31.4464168548584,1803467.0,-0.0039370444959531126,-1.6000038606312132,-0.5714325108373032,64.516109749239,62.91673484095751,-0.4306126711596896,-0.7883047833111938,-2.2015713739887595,-1.795183406393516,20.729398478505527,0.6422672271728516,0.519803549387742,0.6867317199707053,-0.17357293809693175,1.5470363780383423,0.256579390936885,1.1168840490045255,-0.8466348769159708,67.74187120709281,5.191849149422239,0.4301523290338186,7,-0.29643058776855824,-0.8028335571289098,-2.6987586021423375,-2.593771934509281,0.9881057739257777,2,0.04584979108080822,-1.2222269884437995,31.3723087310791,-1.0000000000000169,30.95236396789551,1.4800034591282378,31.32290267944336,0.04584979108080822
1438,2005-07-07,31.3723087310791,31.42171287536621,30.384204864501953,31.125282287597656,3038849.0,0.003952606081972787,5.0000220608106245,-1.2499927613863617,64.28569996059164,61.90464660179214,-0.49374510516399184,-0.860611129475128,-2.2376424382324167,-1.8995224032292235,20.69008940447147,1.0375080108642578,0.5493900658605888,0.7497244834899917,-0.1608779978146373,1.6603269647946206,0.2944232428376772,1.2050257241423061,0.37053871154785156,72.72728548966757,7.878273111539158,0.4553012406523145,7,-0.41994476318359375,-0.9263477325439453,-2.7111105918884277,-2.7172861099243164,0.6175651550292969,3,0.040157464756621186,-1.6000038606312132,31.248794555664066,-1.2222269884437995,31.3723087310791,-1.0000000000000169,30.95236396789551,0.040157464756621186
1439,2005-07-08,31.569929122924805,31.668739318847656,31.17468643188477,31.59463119506836,1437953.0,0.006299198236881187,4.714292017339661,-0.09999768363021473,70.39472314010762,63.25998157931175,-0.638456439210227,-1.0005812004834667,-2.35486951945488,-2.078595962565771,20.35587191764538,0.4940528869628871,0.5704052261078658,0.8781775474548326,-0.10058296150267054,1.8569380564123357,0.38879729297607923,1.367557801933586,0.17291831970214844,87.27271451033243,16.58306376480624,0.4893802544787522,7,-0.6175651550292969,-1.1239681243896484,-2.661705493927002,-2.9149065017700195,0.6175632476806641,4,0.03051649872354778,5.0000220608106245,31.3723087310791,-1.6000038606312132,31.248794555664066,-1.2222269884437995,31.3723087310791,0.03051649872354778
1440,2005-07-11,32.03927993774414,32.08868408203125,31.471118927001953,31.76754951477051,1633455.0,0.014867021493517152,2.3333367650011065,-11.000308856458817,71.69811412379727,64.37597800964014,-0.9264036509148639,-1.4099221672854654,-2.741493773958968,-2.528848992545747,20.142923129846896,0.6175651550292969,0.5519967094499556,1.2635394096374526,0.12894215500693562,2.3981366642679696,0.6962407823221923,1.8308380369527129,-1.6550750732421875,97.101510902625,24.23849867128257,0.5672986273152588,7,-0.8892946243286133,-1.3833465576171875,-3.131056308746338,-3.3842573165893555,0.17291641235351562,0,0.010794145189164661,4.714292017339661,31.569929122924805,5.0000220608106245,31.3723087310791,-1.6000038606312132,31.248794555664066,0.010794145189164661
1441,2005-07-12,31.59463119506836,32.08868408203125,31.569929122924805,31.89106369018555,1519934.0,-0.013878237698842888,-2.0,-1.0909065384480672,63.999971762330645,64.70167451768397,-0.3739192828813316,-0.9210557828048991,-2.222357807946217,-2.0623665878984774,19.46551834869405,0.5187549591064453,0.5252414049398411,0.7608395576477065,-0.41799628562679914,1.9396754009222121,0.17142163601045368,1.3502574792849593,-1.1763367462158207,71.01443761344079,-2.404733497890291,0.5894179216372535,7,-0.44464588165283203,-0.8028345108032227,-2.5814218521118164,-2.939608573913574,0.3458366394042969,1,0.026583298952965517,2.3333367650011065,32.03927993774414,4.714292017339661,31.569929122924805,5.0000220608106245,31.3723087310791,0.026583298952965517
1442,2005-07-13,31.841657638549805,31.89106369018555,31.619333267211914,31.69344139099121,1563733.0,0.007818620890247985,1.199993823061565,-0.499999999999994,63.79307973064426,65.18996142663322,-0.525139771861955,-1.0753547488583344,-2.3984544130435204,-2.2874789801355178,19.9140412448035,0.29643249511719105,0.5986930763826201,0.9139961242675767,-0.27227037183307345,2.100262620368227,0.3208628762172516,1.5071293723179018,-1.3899553970336918,85.5072188067204,12.993101715702693,0.593133248050325,7,-0.6052131652832031,-1.0128068923950195,-2.7975692749023438,-3.1866350173950195,-0.04940414428711293,2,0.020170659281107062,-2.0,31.59463119506836,2.3333367650011065,32.03927993774414,4.714292017339661,31.569929122924805,0.020170659281107062
1443,2005-07-14,32.162792205810554,32.212196350097656,31.81695556640625,32.03927993774414,1446978.0,0.010085359591077259,2.5555936856554564,0.8333247542081089,65.19336144544917,65.40418943853929,-0.7077059975369941,-1.303801074917203,-2.645057858971459,-2.5826374693249434,20.675465663755894,0.39524078369140625,0.6427605557928153,1.133850002288824,-0.1126070983792502,2.3803071029568947,0.5106214519547869,1.7570785526228612,-1.6783503274841394,95.23820028899569,23.097402380679185,0.6232285503340358,7,-0.8645915985107493,-1.1610231399536204,-3.118703842163093,-3.507769584655769,-0.41994476318360086,3,0.0023041570304302983,1.199993823061565,31.841657638549805,-2.0,31.59463119506836,2.3333367650011065,32.03927993774414,0.0023041570304302983
1444,2005-07-15,32.45922470092773,32.483924865722656,31.965171813964844,32.26160049438477,1427395.0,0.00921662812172186,3.2000123540675767,1.600037062202523,76.02336778386702,67.56192161828449,-0.9230710005299727,-1.506251754759809,-2.854014372001835,-2.8637282292564166,20.840958136531608,0.5187530517578125,0.6882819602274921,1.3215909957885685,-0.026813982286782334,2.669995973863923,0.6473885067508931,1.995793484826244,-1.9056726437304619,97.56121445870191,18.653662448673074,0.6742024890376765,7,-1.0251598358154226,-1.3092403411865163,-3.3039751052856374,-3.804202079772942,-0.9387016296386612,4,-0.014459705034357007,2.5555936856554564,32.162792205810554,1.199993823061565,31.841657638549805,-2.0,31.59463119506836,-0.014459705034357007
1445,2005-07-18,32.45922470092773,32.58273696899414,32.335708618164055,32.508628845214844,1147146.0,0.0,1.500028954734171,-0.24999034860832325,73.54835881505514,68.16142072345352,-0.7675616408751473,-1.3866841536442394,-2.770309351808148,-2.85020288049828,21.87592216153094,0.24702835083008523,0.7542307827075625,1.2005481719970632,-0.1668636582387748,2.567960002232901,0.5168422568791442,1.8842540871149822,-1.7898502752189387,87.80496532034589,6.094341176055366,0.6837059151179191,7,-0.9757537841796804,-1.2598342895507741,-3.1434078216552663,-3.742445945739739,-1.408050537109368,0,-0.008371497866198063,3.2000123540675767,32.45922470092773,2.5555936856554564,32.162792205810554,1.199993823061565,31.841657638549805,-0.008371497866198063
1446,2005-07-19,32.63214111328125,32.63214111328125,32.385116577148445,32.40981674194336,1696302.0,0.005327188617310963,1.2221993445547652,-4.500115821171463,73.20258040553131,69.12658412970822,-0.8302913939631864,-1.4531695259827977,-2.862156494560047,-3.007267836145541,22.736734754290865,0.2470245361328054,0.7714856947814717,1.2585974693298354,-0.1667806069741573,2.683975545633828,0.5459084311778355,1.9712865074818318,-1.8096976841096328,100.0,17.96843248989765,0.7126890381519964,7,-1.1239681243896484,-1.4080486297607422,-3.2483925819396973,-3.890660285949707,-1.1857242584228516,1,-0.012869053297047572,1.500028954734171,32.45922470092773,3.2000123540675767,32.45922470092773,2.5555936856554564,32.162792205810554,-0.012869053297047572
1447,2005-07-20,32.68154525756836,32.755653381347656,32.31100845336914,32.385116577148445,975445.0,0.0015139718878882658,1.0,1.3333161750827567,74.99996190180123,70.31705767873152,-0.7320721139117197,-1.3930609842871355,-2.821078601998643,-3.041555609352173,23.618088957687398,0.4446449279785156,0.8532077663363964,1.1931345939636238,-0.2664093862654937,2.6526785741927377,0.46336260384906325,1.9229065840781807,-1.6781320599857779,92.10522038086104,8.006988211689489,0.7297719901145577,7,-0.7163753509521484,-1.3956966400146484,-3.1619315147399902,-3.80419921875,-1.3092365264892578,2,-0.02267571552248082,1.2221993445547652,32.63214111328125,1.500028954734171,32.45922470092773,3.2000123540675767,32.45922470092773,-0.02267571552248082
1448,2005-07-21,32.68154525756836,32.95327377319336,32.58273696899414,32.73095321655273,1625002.0,0.0,-2.0,-0.16667739071124155,70.99232591859118,70.38345798745192,-0.5887386421037135,-1.3001876301115232,-2.737490984005916,-3.0333855160355228,24.10917074414159,0.37053680419921875,0.8566292489083551,1.0918540000915513,-0.40510238934908926,2.588810389532192,0.343375805371231,1.8403321948118716,-1.467863237933969,72.49995174210983,-10.141911872478943,0.7484781947203198,7,-0.4693489074707031,-1.2968864440917969,-3.1619315147399902,-3.80419921875,-1.729181289672848,3,-0.027210823609992163,1.0,32.68154525756836,1.2221993445547652,32.63214111328125,1.500028954734171,32.45922470092773,-0.027210823609992163
1449,2005-07-22,32.36041259765625,32.85446548461914,32.286304473876946,32.656845092773445,1961080.0,-0.009826116157642284,-1.5555498361386575,5.999691167388283,72.09299959239058,70.42733415062895,-0.16056953052335388,-0.9027710417553934,-2.3419461141093265,-2.7177001130412677,24.03638625080632,0.5681610107421946,0.8861895225645497,0.6929080963134773,-0.7938763016414754,2.17969249426843,-0.05048410266400083,1.4363002952909554,-0.9031877325236053,11.111174660551617,-70.98866634811095,0.7433921989774765,7,-0.09881114959716797,-0.9757537841796875,-2.8222718238830566,-3.4830665588378906,-1.4574527740478516,4,-0.019083970365508462,-2.0,32.68154525756836,1.0,32.68154525756836,1.2221993445547652,32.63214111328125,-0.019083970365508462
1450,2005-07-25,32.53333282470703,32.63214111328125,32.26160049438477,32.558032989501946,1773936.0,0.005343573000775148,3.285777316949332,0.08332475420803498,69.74789207146361,71.06599196275482,-0.2861277520849086,-0.9451596524054757,-2.406648898362537,-2.896695062592137,23.93630264338615,0.37054061889647727,0.9194176789883883,0.7521962165832505,-0.6252381442841823,2.1296305774506834,0.06347903614953765,1.440913397016967,-0.8666611124458861,39.28622640885012,-39.8254319547214,0.6887171804337161,7,-0.24702930450439453,-1.1486740112304688,-2.927260398864746,-3.655986785888672,-1.5562648773193395,0,-0.031131447825376135,-1.5555498361386575,32.36041259765625,-2.0,32.68154525756836,1.0,32.68154525756836,-0.031131447825376135
1451,2005-07-26,32.45922470092773,32.73095321655273,32.40981674194336,32.53333282470703,1392496.0,-0.0022779136763702024,-2.7141911716043388,3.000308880310031,70.9401822211016,71.86011446169452,-0.08546734084431051,-0.7684240682328216,-2.2309168229218486,-2.8259988340328412,24.086535035157656,0.3211364746093679,0.9146085333504814,0.5879235267639089,-0.7133652203342962,1.889212273862114,-0.06272084678519718,1.2385679003130114,-0.6124287001360713,28.571901300475854,-49.830802815659794,0.650644373549103,7,-0.07411003112792258,-0.9757556915283132,-2.834625244140618,-3.581878662109368,-0.9634037017822159,1,-0.0433790563416977,3.285777316949332,32.53333282470703,-1.5555498361386575,32.36041259765625,-2.0,32.68154525756836,-0.0433790563416977
1452,2005-07-27,32.63214111328125,32.85446548461914,32.508628845214844,32.656845092773445,1365254.0,0.005327188617310963,-1.545457097933513,0.33335049158394203,71.42855289017724,72.55291351110876,-0.15026351376651093,-0.8466129641852937,-2.321995571039551,-2.9970175497171567,23.988967178178005,0.39524078369141336,0.8708313965489793,0.6731456756591783,-0.5819371795926003,1.9282285309109604,0.045604248033285444,1.3006871032850675,-0.6304382243533553,53.571625541865195,-24.49357881600877,0.6275414276258907,7,-0.17291831970214844,-1.074563980102539,-2.951960563659668,-3.7547950744628906,-1.012807846069336,2,-0.036336085159311304,-2.7141911716043388,32.45922470092773,3.285777316949332,32.53333282470703,-1.5555498361386575,32.36041259765625,-0.036336085159311304
1453,2005-07-28,32.26160049438477,32.879165649414055,32.18749237060547,32.68154525756836,1893670.0,-0.011355081409159085,-1.4347791056801147,16.99907350215665,61.11107366243375,70.89599194206062,0.26347414665744395,-0.3808094941683393,-1.8730320303713306,-2.621192618927431,24.66482119659538,0.6916732788085866,0.885152401538754,0.22973241806030842,-0.9066556517911692,1.366120487911786,-0.3384616168654304,0.7979264529860473,-0.12667768165971438,10.714325108374272,-63.45210785590791,0.5681940349257392,7,0.30878257751464133,-0.7040233612060618,-2.4579071998596262,-3.3842544555664134,-0.691671371459968,3,-0.027565023113482967,-1.545457097933513,32.63214111328125,-2.7141911716043388,32.45922470092773,3.285777316949332,32.53333282470703,-0.027565023113482967
1454,2005-07-29,32.03927993774414,32.928573608398445,31.54522705078125,32.928573608398445,3674934.0,-0.006891181876712116,2.111113017591538,2.117644387115581,50.0,68.27950762927672,0.46931447829520323,-0.10758384303588997,-1.579625957578216,-2.3885160178323233,24.319400193848907,1.3833465576171946,0.8814244274652694,-0.028407001495359907,-1.1147633400570953,1.057949337066379,-0.5715851707762312,0.5147711677855078,0.9139938354492188,35.714325108372954,-34.082400649188365,0.5431781692808691,7,0.20997047424316406,-0.4817028045654297,-2.1614794731140137,-3.124880790710449,-0.5434589385986293,4,-0.03392448182233265,-1.4347791056801147,32.26160049438477,-1.545457097933513,32.63214111328125,-2.7141911716043388,32.45922470092773,-0.03392448182233265
1455,2005-08-01,32.18749237060547,32.31100845336914,32.03927993774414,32.13808822631836,800844.0,0.0046259601698077635,-1.200046328468844,-0.055554364005267164,61.538461538461476,66.98349442182452,0.3112327145513305,-0.1670856823614031,-1.6599358741152628,-2.532110742052751,23.955312210896707,0.271728515625,0.8480682316373915,0.05804901123046591,-0.8933974057137704,1.0094954281747022,-0.4176741972416522,0.533772219702584,0.7410812377929759,46.428374458134094,-22.255359369944323,0.47572320847211746,8,0.06175804138183594,-0.6299152374267578,-2.2108817100524902,-3.174283027648926,-0.4693470001220703,0,-0.03990781674468502,2.111113017591538,32.03927993774414,-1.4347791056801147,32.26160049438477,-1.545457097933513,32.63214111328125,-0.03990781674468502
1456,2005-08-02,32.508628845214844,32.68154525756836,32.11338424682617,32.212196350097656,1159713.0,0.009977057886704,-1.2999830134193986,6.0001544282294805,62.616856150124235,65.60759378274929,-0.0327058264509148,-0.4202747135575038,-1.903260012022173,-2.849081795610516,23.64669844810079,0.5681610107421875,0.7464279250061381,0.3223694801330552,-0.5727525600872099,1.2174915203533203,-0.12519153997708088,0.7699305002431878,0.41994476318360086,69.64283744581307,2.9596338730918887,0.44756102011013255,8,-0.25937843322753906,-0.9510517120361328,-2.383802890777588,-3.495419502258301,-0.6916732788085938,1,-0.04711244221094213,-1.200046328468844,32.18749237060547,2.111113017591538,32.03927993774414,-1.4347791056801147,32.26160049438477,-0.04711244221094213
1457,2005-08-03,32.68154525756836,32.80505752563477,32.31100845336914,32.558032989501946,1345906.0,0.005319092760781574,1.6666666666666028,0.41666237710405446,60.39603203483572,64.43022779566535,-0.22978677282134896,-0.5063081609009075,-1.9971395538810484,-3.0104741298585935,22.961042888417175,0.4940490722656321,0.6703019813413604,0.4236483573913574,-0.3802546984853592,1.227551413268074,0.02169682945299911,0.8255998853297157,0.21936141967773892,82.14269956650703,18.283686586450813,0.4019515279383577,8,-0.4446449279785156,-1.0992650985717773,-2.5567193031311035,-3.6683359146118164,-0.617565155029304,2,-0.03628115650829755,-1.2999830134193986,32.508628845214844,-1.200046328468844,32.18749237060547,2.111113017591538,32.03927993774414,-0.03628115650829755
1458,2005-08-04,32.63214111328125,32.879165649414055,32.483924865722656,32.58273696899414,1082859.0,-0.0015116832419564963,-2.1999629383695396,0.39999382296618863,53.84612773871899,62.40279758970184,-0.21023616769051756,-0.3770107352679446,-1.8724211727233566,-2.951293912531515,23.989030646385334,0.39524078369139914,0.5797702863846581,0.3112525939941406,-0.391549171821751,1.0140543598100322,-0.040148288913805175,0.6626534769020864,-1.0869140625,78.57134978325332,18.191582833247374,0.3514008829079454,8,-0.39524078369140625,-1.049860954284668,-2.507315158843994,-3.618931770324707,-0.6669692993164062,3,-0.031037125101702978,1.6666666666666028,32.68154525756836,-1.2999830134193986,32.508628845214844,-1.200046328468844,32.18749237060547,-0.031037125101702978
1459,2005-08-05,32.53333282470703,32.85446548461914,32.36041259765625,32.385116577148445,1251564.0,-0.0030279437757764205,-3.9999227888661544,3.0000772141145964,51.57896105711648,60.38402747699661,-0.09422878503536936,-0.21325992722974263,-1.6891340908531625,-2.8431848676707716,24.550878197434823,0.4940528869628906,0.47055075876535923,0.16427412033080913,-0.44804747782549725,0.7765957184871155,-0.14188667874734762,0.47043491940896587,-0.9614270019531261,58.823823300980195,1.8341288539373863,0.3061607990781536,8,-0.2964324951171875,-0.864593505859375,-2.334397792816162,-3.470717430114746,-0.2964324951171875,4,-0.02961281916528946,-2.1999629383695396,32.63214111328125,1.6666666666666028,32.68154525756836,-1.2999830134193986,32.508628845214844,-0.02961281916528946
1460,2005-08-08,32.385116577148445,32.780357360839844,32.31100845336914,32.656845092773445,1326892.0,-0.004555827352739739,-1.2352887742309802,-1.8333247542081488,44.680865045309254,57.466325568575236,0.034365928642500876,-0.0398491041434923,-1.4699576506833978,-2.6828854246580605,24.457564067410846,0.4693489074707031,0.38439846719642645,-0.0012339591979895204,-0.5935492973770167,0.5910813789810376,-0.29739162828750665,0.2949237098915276,-0.7870655578613359,35.48432090463151,-15.401236391171508,0.29615766908951446,8,-0.14821624755860086,-0.7163772583007884,-1.976210117340095,-3.1619348526001048,-0.39524269104004617,0,-0.0274600085469644,-3.9999227888661544,32.53333282470703,-2.1999629383695396,32.63214111328125,1.6666666666666028,32.68154525756836,-0.0274600085469644
1461,2005-08-09,32.434520721435554,32.53333282470703,32.26160049438477,32.508628845214844,1068433.0,0.0015255200384849399,3.3999505852557608,0.2727285489667304,44.680865045309254,54.49436025247879,-0.021133397209069926,-0.024353204556256003,-1.4575135307278906,-2.7194019981557354,24.316333371229803,0.2717323303222585,0.31672630358039555,0.006175708770761901,-0.4541921223800287,0.4665435399215525,-0.2240082068046334,0.2363596243461572,-0.8108474095459073,28.000321203773552,-16.941245815552413,0.23018391557539505,8,-0.19762039184571023,-0.7657814025878977,-1.9762091636657786,-3.211338996887214,-0.617565155029304,1,-0.02208681784154476,-1.2352887742309802,32.385116577148445,-3.9999227888661544,32.53333282470703,-2.1999629383695396,32.63214111328125,-0.02208681784154476
1462,2005-08-10,32.483924865722656,32.508628845214844,32.26160049438477,32.36041259765625,1211028.0,0.0015231963718969066,1.8571365541583118,-1.6666495084162818,45.83332663083781,52.79683280452369,-0.10479313788433586,-0.02442549571335917,-1.4487946802178584,-2.754711608481138,24.16747039273503,0.24702835083007102,0.24983188388532085,0.02346649169921733,-0.34502110014150844,0.3919540835399431,-0.1607773042211491,0.20771028761958377,-0.8351417070825207,36.00014824789486,-5.230108671123389,0.18424379592036438,8,-0.2470245361328125,-0.815185546875,-1.9638562202453613,-3.2360401153564453,-0.5681591033935547,2,-0.02053228795699491,3.3999505852557608,32.434520721435554,-1.2352887742309802,32.385116577148445,-3.9999227888661544,32.53333282470703,-0.02053228795699491
1463,2005-08-11,32.236900329589844,32.68154525756836,32.236900329589844,32.508628845214844,948924.0,-0.007604516300106168,-2.2727145103324347,-2.2000123540675767,47.311833313407455,52.498147617124516,0.15461906354914134,0.24078065252607672,-1.1389483551376038,-2.4980413177079974,23.65540177205878,0.4446449279785156,0.17602139258518434,-0.2272634506225586,-0.5844655020104526,0.12993860076533537,-0.4058644763165091,-0.04866242492860806,-0.5635095211342289,0.0,-43.179557436287766,0.17860102569394845,8,0.2223224639892578,-0.5681610107421875,-1.5377378463745117,-2.853151321411133,-0.0247039794921875,3,-0.005364046334568551,1.8571365541583118,32.483924865722656,3.3999505852557608,32.434520721435554,-1.2352887742309802,32.385116577148445,-0.005364046334568551
1464,2005-08-12,31.9898738861084,32.40981674194336,31.79225349426269,32.13808822631836,1218517.0,-0.007662847263721018,-1.2727295061541912,0.5454500786163522,38.54157869634212,49.94293841244459,0.4401910381979448,0.4752056557705231,-0.8211190364655003,-2.242707640697887,22.353007669624468,0.6175632476806676,0.07507558925356506,-0.4508223533630371,-0.8663069026928696,-0.035337804033204634,-0.6585646280279533,-0.24308007869812087,-0.29236758083361636,19.99996139376268,-22.694207182343934,0.20774227466491524,8,0.34583568572997336,0.07410621643066406,-1.2907114028930664,-2.6061248779296875,0.12351036071777344,4,-0.0007721841052421574,-2.2727145103324347,32.236900329589844,1.8571365541583118,32.483924865722656,3.3999505852557608,32.434520721435554,-0.0007721841052421574
1465,2005-08-15,32.18749237060547,32.385116577148445,31.81695556640625,31.86635971069336,764405.0,0.006177532465449609,-1.7059090702639208,-2.1666773907112615,44.55435174822194,47.93599347889989,0.2710794543141333,0.2700304768224271,-0.9545311491605908,-2.4307854131440756,20.848670921403958,0.5681610107421946,0.037865393552522164,-0.2396172523498521,-0.6700533037977436,0.19081879909803945,-0.4548352780738014,-0.02439922662590277,-0.46635287844789985,44.44422996493282,-0.034810496672356805,0.2152180257239459,8,0.14821720123290305,0.0247039794921875,-1.4883298873901367,-2.803743362426758,0.0,0,0.001535004914812621,-1.2727295061541912,31.9898738861084,-2.2727145103324347,32.236900329589844,1.8571365541583118,32.483924865722656,0.001535004914812621
1466,2005-08-16,32.212196350097656,32.68154525756836,32.162792205810554,32.26160049438477,1280757.0,0.0007675024574063105,-6.000128690191809,-0.15384341256550446,41.05258110188345,45.78672115301631,0.22339711078347335,0.22372254592421115,-0.9205851736941071,-2.447680307709959,19.426528805708678,0.5187530517578054,0.06157148032851012,-0.19391603469848917,-0.6232090387859586,0.23537696938898023,-0.40856253674222387,0.02073046734524553,-0.4678963347949576,47.222168602344475,3.732451662543305,0.21464650204373467,8,0.12351322174071555,0.03705406188964844,-1.309237003326416,-2.655529022216797,-0.5681591033935547,1,-0.006901810158268962,-1.7059090702639208,32.18749237060547,-1.2727295061541912,31.9898738861084,-2.2727145103324347,32.236900329589844,-0.006901810158268962
1467,2005-08-17,31.940467834472656,32.36041259765625,31.742847442626953,32.212196350097656,1512769.0,-0.008435578644552022,1.1739089566268297,5.5001158211713195,42.857130735813016,44.56572148602675,0.4234825462323073,0.4607053356096671,-0.5961367559357669,-2.1613604782659195,17.604803259026802,0.6175651550292969,0.03205634667713042,-0.42859067916869975,-0.8848664702941278,0.027685111956731845,-0.6567285747314173,-0.20045278360598218,0.9386978149413991,21.05261019043052,-25.48485817865555,0.2281378955627156,8,0.3581886291503906,0.30878257751464844,-0.9695768356323242,-2.1738290786743164,-1.0869140625,2,-0.003866952378609234,-6.000128690191809,32.212196350097656,-1.7059090702639208,32.18749237060547,-1.2727295061541912,31.9898738861084,-0.003866952378609234
1468,2005-08-18,31.79225349426269,32.36041259765625,31.6440372467041,31.9898738861084,2293415.0,-0.004640330911183432,-1.8999945951371677,0.7272714510332565,44.31814492672229,43.75896413820518,0.4917417740207064,0.5680019264036993,-0.40459776944570436,-2.00281843579673,15.495172724013011,0.7163753509521484,-0.03244616240783671,-0.532340431213381,-1.0316884612390744,-0.03299240118768765,-0.7820144462262313,-0.2826664162005308,1.0641857910156212,14.285793074033629,-32.231892446498215,0.24967401501284697,8,0.4199438095092809,0.4569969177246129,-0.7596058845519984,-2.013262748718258,-0.5434589385986257,3,0.0038849799712592503,1.1739089566268297,31.940467834472656,-6.000128690191809,32.212196350097656,-1.7059090702639208,32.18749237060547,0.0038849799712592503
1469,2005-08-19,31.742847442626953,31.9898738861084,31.668739318847656,31.89106369018555,1178258.0,-0.0015540279849823868,-1.1666623771040305,0.750004825789021,39.28572741712497,43.15950440174026,0.4662574225446008,0.5995063221217123,-0.31234425726577086,-1.9436615484683344,14.098895407599949,0.3211345672607422,-0.10773728271230709,-0.5508682250976591,-1.1132844071429346,0.011547956947616456,-0.8320763161203004,-0.26966013407501777,1.0650957611083882,9.52380076955178,-35.47653610295018,0.28120809102263833,8,0.41994380950927734,0.5064029693603516,-0.592862606048584,-1.9021005630493164,0.02470207214355824,4,0.014785973700658595,-1.8999945951371677,31.79225349426269,1.1739089566268297,31.940467834472656,-6.000128690191809,32.212196350097656,0.014785973700658595
1470,2005-08-22,31.520523071289066,32.014575958251946,31.471118927001953,31.9157657623291,1356059.0,-0.007003920229264993,-1.2000038606311845,2.6666623771039424,24.999855226049917,40.97272553293366,0.6180346483174013,0.7821650782709462,-0.05444695933281807,-1.7131745760610784,12.84141594837998,0.5434570312499929,-0.17012423044968727,-0.722552108764642,-1.370074195054375,-0.07503002247490542,-1.0463131519095121,-0.3987910656197755,1.2408638941650274,4.081549040989118,-36.24012894613241,0.3237610431448678,8,0.5558090209960902,0.6916732788085902,-0.22849845886230824,-1.5439119338989293,0.17291831970214488,0,0.018808735318136982,-1.1666623771040305,31.742847442626953,-1.8999945951371677,31.79225349426269,1.1739089566268297,31.940467834472656,0.018808735318136982
1471,2005-08-23,31.05117416381836,31.520523071289066,31.05117416381836,31.32290267944336,4160204.0,-0.014890263921356728,-2.454542902066513,0.6874978887275001,14.130341733290365,37.45017165542839,0.9728225744931365,1.20225808943961,0.4433653442601617,-1.2418593264847075,11.640883848950544,0.4693489074707067,-0.23767622912909303,-1.1214984893798814,-1.9507505492739199,-0.2922464294858429,-1.5361245193269042,-0.7068724594328621,1.6327967193286028,0.0,-33.58448075943096,0.41462602994701964,8,0.815185546875,0.9510498046875,0.2902565002441406,-1.0251569747924805,1.1610221862792969,1,0.03659501572443524,-1.2000038606311845,31.520523071289066,-1.1666623771040305,31.742847442626953,-1.8999945951371677,31.79225349426269,0.03659501572443524
1472,2005-08-24,31.4464168548584,31.471118927001953,30.927661895751953,31.05117416381836,1864580.0,0.012728751864738985,1.4444434912042141,-1.4545499213836477,27.358462391273974,35.233130441858,0.463694904527749,0.7521946545335609,0.09689649055989946,-1.6328173957588348,10.259726149319812,0.54345703125,-0.2711794746390055,-0.6669695854186983,-1.5268862603836837,0.19294708954629058,-1.0969279229011946,-0.23701124793620565,1.1069302907422767,36.20692409481691,7.969579095314433,0.42995833748249407,8,0.3581867218017578,0.4940509796142578,-0.08028411865234375,-1.3956975936889648,0.4940509796142578,2,0.006284353246279961,-2.454542902066513,31.05117416381836,-1.2000038606311845,31.520523071289066,-1.1666623771040305,31.742847442626953,0.006284353246279961
1473,2005-08-25,31.3723087310791,31.4464168548584,31.14998435974121,31.32290267944336,1254934.0,-0.002356647630836428,1.9999903485151191,0.12500180966214813,27.618993692839638,34.01950988591329,0.4495368367749819,0.7971326818741176,0.21434839252739124,-1.5429791631273986,9.70476394030661,0.2964324951171875,-0.3158239331678985,-0.696613121032712,-1.6142882201327708,0.2210619780673504,-1.155450670582745,-0.23777557148268258,1.0184698895367035,40.90910686208473,15.857464520277375,0.4588375495500311,8,0.4322948455810547,0.5681591033935547,0.2532005310058594,-1.2598333358764648,1.0869159698486257,3,-0.016535440969715376,1.4444434912042141,31.4464168548584,-2.454542902066513,31.05117416381836,-1.2000038606311845,31.520523071289066,-0.016535440969715376
1474,2005-08-26,30.95236396789551,31.471118927001953,30.853553771972656,31.42171287536621,1477216.0,-0.013385841851274782,1.1739089566268297,-9.499826274948775,24.999950078110956,31.846798589234286,0.7899003047715887,1.1926195304316671,0.6688726101782976,-1.1123475667585758,10.780470529959118,0.6175651550292969,-0.38506489215938444,-1.0622120857238748,-2.1071859801454274,-0.017238191302322292,-1.5846990329346546,-0.5397251385130986,1.29210298023391,8.510620821081003,-14.592579254984978,0.5224869472107764,8,0.8151855468749964,0.9386997222900391,0.846063613891598,-0.7410783767700231,1.7044811248779332,4,0.00957699347539398,1.9999903485151191,31.3723087310791,1.4444434912042141,31.4464168548584,-2.454542902066513,31.05117416381836,0.00957699347539398
1475,2005-08-29,30.9029598236084,30.97706794738769,30.55712127685547,30.804147720336914,1157418.0,-0.0015961347681991978,2.399987646123268,-0.21053016572250782,23.27584772359495,29.871605991646675,0.7129007258825553,1.2025087519439523,0.7609587008967189,-1.0524353771339108,12.07220564013642,0.419946670532223,-0.4500704904474375,-1.0473896026611342,-2.199974705082383,0.10519549976011433,-1.623682153871762,-0.47109705145050995,1.1745975433822125,35.89764403088484,12.859782600538683,0.5762925512106248,8,0.5558071136474609,0.8398876190185582,0.9201703071594238,-0.6916742324829102,2.8902034759521555,0,0.02797756901271331,1.1739089566268297,30.95236396789551,1.9999903485151191,31.3723087310791,1.4444434912042141,31.4464168548584,0.02797756901271331
1476,2005-08-30,30.97706794738769,31.22409248352051,30.73004150390625,30.927661895751953,1393670.0,0.0023980914515080443,-1.2222174560210863,0.49999999999996403,23.931646493530238,27.76877440917081,0.49748005403492357,1.0622383246659588,0.721717369796778,-1.1076092552315515,12.49840481472844,0.49405097961426137,-0.47514368897847703,-0.8967034339904814,-2.0956912505621794,0.3022843825812167,-1.4961973422763286,-0.29720952570463055,0.8876283669839999,45.9461433478433,23.53387460365763,0.5994939082858494,8,0.4816989898681676,0.7657794952392649,0.8584132194519078,-0.7657823562622035,3.1125278472900355,1,0.023125928019405384,2.399987646123268,30.9029598236084,1.1739089566268297,30.95236396789551,1.9999903485151191,31.3723087310791,0.023125928019405384
1477,2005-08-31,31.49582099914551,31.49582099914551,31.001768112182614,31.125282287597656,1482220.0,0.01674635742281616,1.6666735300022006,7.499864880516381,38.281225965352164,27.098005635685237,-0.1016709170556922,0.4744230336001998,0.24298519584245426,-1.603036017982948,12.484727785939322,0.5187530517578196,-0.5249033560515777,-0.3186641693115213,-1.4656067164789555,0.8282783778559129,-0.8921354428952419,0.2548071042721958,0.18581480997390898,100.0,71.66477182425562,0.5734712735837174,8,-0.20997238159180398,0.2470264434814453,0.438470840454098,-1.284535408020023,2.2232341766357386,2,0.022745092149576873,-1.2222174560210863,30.97706794738769,2.399987646123268,30.9029598236084,1.1739089566268297,30.95236396789551,0.022745092149576873
1478,2005-09-01,31.619333267211914,31.841657638549805,31.397010803222656,31.569929122924805,1380651.0,0.00392154464142247,-1.2500048257890164,0.13333058799911335,43.90240840273044,27.6109701896414,-0.2819404980005338,0.2857962106172778,0.15299421028283433,-1.7050279786639848,12.05707832772798,0.44464683532714844,-0.5707615109393167,-0.1445115089416511,-1.2270767630525654,0.9380537451692668,-0.6857941359971065,0.39677111811380783,-1.0622119903564453,82.69224772706012,51.1007862794692,0.5412826270554582,9,-0.3334846496582067,0.12351417541504262,0.3890666961669922,-1.4080476760864258,1.9268054962158132,3,0.010156272573708769,1.6666735300022006,31.49582099914551,-1.2222174560210863,30.97706794738769,2.399987646123268,30.9029598236084,0.010156272573708769
1479,2005-09-02,31.569929122924805,31.619333267211914,31.298200607299805,31.471118927001953,1111741.0,-0.0015624663515071413,2.250026542095764,2.00003860705737,39.31626695457465,29.20168260392193,-0.2901574699675038,0.2733380732252435,0.23125857062741773,-1.6227338594997143,11.969393114497796,0.3211326599121094,-0.6091576471619113,-0.14574546813964773,-1.1682125417321885,0.876721605452893,-0.6569790049359199,0.36548806865662087,-0.9871171188354495,78.84617954554565,46.86130355765626,0.5112335367962697,9,-0.37053966522216797,0.172918319702152,0.4940509796142578,-1.1239690780639648,1.8773975372314453,4,0.028169071097380094,-1.2500048257890164,31.619333267211914,1.6666735300022006,31.49582099914551,-1.2222174560210863,30.97706794738769,0.028169071097380094
1480,2005-09-05,31.49582099914551,31.841657638549805,31.397010803222656,31.520523071289066,987057.0,-0.002347427626167131,-3.000017158397621,-0.2499951742109835,37.81511950744911,31.833324578828456,-0.24576683447139658,0.2923977792116723,0.3514807276213503,-1.5055775836560805,11.822255924381805,0.44464683532714844,-0.6472529211679223,-0.17538881301879528,-1.1515764084126552,0.8007987823750682,-0.6634826107157288,0.3127049846781347,-0.8878320823669483,68.8888431333189,37.22729784164016,0.4880937976969309,9,-0.29643154144287465,0.2223224639892507,0.40759277343749645,-0.9757528305053746,2.593774795532216,0,0.03686279819978133,2.250026542095764,31.569929122924805,-1.2500048257890164,31.619333267211914,1.6666735300022006,31.49582099914551,0.03686279819978133
1481,2005-09-06,31.7181453704834,31.7181453704834,31.42171287536621,31.42171287536621,1328618.0,0.007058853025101897,1.0,-12.000308856458961,46.153861383132956,33.92170224459057,-0.4062537766509102,0.014390386633539975,0.1660627868980491,-1.6902237368176856,11.790008331510244,0.2964324951171875,-0.6675155363439345,0.08275432586669851,-0.8257291150974382,0.9912377668308352,-0.3714873946153716,0.5369960463487651,-1.0854830792694088,85.29422451537894,50.13064456684344,0.45424172048206823,9,-0.5187559127807617,-1.9073486363652137e-06,0.18526840209960938,-1.1980772018432617,2.4702587127685476,1,0.06542053152351546,-3.000017158397621,31.49582099914551,2.250026542095764,31.569929122924805,-1.2500048257890164,31.619333267211914,0.06542053152351546
1482,2005-09-07,31.81695556640625,31.841657638549805,31.4464168548584,31.69344139099121,1132147.0,0.003115257678804939,3.571415965320597,0.4166688114479848,50.4347732673022,36.45678886397529,-0.49950372893473727,-0.14435039426915353,0.09890092129670336,-1.7488209042891292,11.657797305591016,0.39524078369140625,-0.63601100862763,0.21491298675537251,-0.6072905863979798,1.0371165599087213,-0.1961887998213001,0.6260147733320487,-1.1601133682455433,95.45464117250674,55.26869288766867,0.4111017865766745,9,-0.6175661087036133,-0.09881210327148793,0.08645820617675781,-1.0004568099975586,2.0503158569335938,2,0.0714285885564434,1.0,31.7181453704834,-3.000017158397621,31.49582099914551,2.250026542095764,31.569929122924805,0.0714285885564434
1483,2005-09-08,32.063980102539055,32.08868408203125,31.7181453704834,31.86635971069336,1947292.0,0.007763927495112899,1.9999691153079113,1.599981469184741,55.28453753469845,39.82174302581835,-0.7130852636490665,-0.4268802846985622,-0.11056322596280665,-1.9569431294688755,11.312132970779805,0.37053871154785156,-0.5189621176766259,0.47058353424071697,-0.3267720612322833,1.2679391297137137,0.07190573650421683,0.8692613319772171,-1.3834415955705666,96.87482657362479,50.628782881632894,0.3986777977364991,9,-0.741077423095696,-0.3458366394042933,-0.1543898582458425,-1.247481346130364,1.6550750732421946,3,0.051617892349899996,3.571415965320597,31.81695556640625,1.0,31.7181453704834,-3.000017158397621,31.49582099914551,0.051617892349899996
1484,2005-09-09,31.965171813964844,32.063980102539055,31.86635971069336,32.03927993774414,1331130.0,-0.0030815977385910687,2.200111190042567,-0.37500241289452174,57.62716522449234,43.63855608147361,-0.5090318403497811,-0.34785205612919157,0.00870812294987644,-1.8217787422429694,12.058722962779056,0.19762039184569602,-0.4554719757309762,0.37301034927368093,-0.421831945827293,1.1678526443746584,-0.02441079827680781,0.7704314968241697,-1.228307483993845,82.14297532511941,29.30086383167407,0.3974211475504884,9,-0.5558090209960938,-0.25937843322753906,-0.05558156967163086,-1.1486730575561523,1.8526954650878835,4,0.049459047449017524,1.9999691153079113,32.063980102539055,3.571415965320597,31.81695556640625,1.0,31.7181453704834,0.049459047449017524
1485,2005-09-12,32.236900329589844,32.434520721435554,31.965171813964844,31.965171813964844,1456921.0,0.008500768186276098,-2.4545429020665392,-3.6666495084161217,71.81824435400449,48.95928917708186,-0.6388207765663303,-0.6489618757111479,-0.22703252152171416,-2.0559908506341387,13.10859970483057,0.46934890747071023,-0.376971707159214,0.6422684669494636,-0.16063089240422102,1.4451678263031482,0.24081878727262307,1.0437181466263041,-1.4459632095364334,80.48786918341271,20.095684476273156,0.4014496796768416,9,-0.5187559127807617,-0.5681610107421875,-0.28408050537109375,-1.3709955215454102,1.3092384338378835,0,0.0375478510089684,2.200111190042567,31.965171813964844,1.9999691153079113,32.063980102539055,3.571415965320597,31.81695556640625,0.0375478510089684
1486,2005-09-13,31.9898738861084,32.36041259765625,31.940467834472656,32.212196350097656,1215108.0,-0.007662847263721018,-1.6153818741202255,-0.8181786275831087,60.57694163765015,51.4365909184483,-0.26040357961142746,-0.4421126141784022,0.04031517005965668,-1.7681648430396528,13.53283406606079,0.41994476318359375,-0.24841956885084215,0.40635814666747905,-0.3661203058321618,1.17883659916712,0.020118920417658614,0.7925973729172995,-1.1003217499720606,54.9999903484402,-8.102345779657398,0.3862392262498211,9,-0.1235132217407191,-0.3705406188964844,-0.03705406188964844,-1.1239690780639648,0.7410793304443288,1,0.06563707990987533,-2.4545429020665392,32.236900329589844,2.200111190042567,31.965171813964844,1.9999691153079113,32.063980102539055,0.06563707990987533
1487,2005-09-14,31.81695556640625,32.11338424682617,31.742847442626953,31.965171813964844,1133477.0,-0.005405407983719468,-1.4999742626241828,0.666672386132583,58.33335120662605,53.04002900777004,-0.04150669546521968,-0.29399525536040017,0.2359462322352286,-1.5467552280022758,14.24423280421806,0.37053680419921875,-0.10363266717204311,0.23961544036865234,-0.5227562949878859,1.0019871757251906,-0.14157042730961678,0.6208013080469215,-0.8347053151519574,13.793075905182949,-49.96367336104254,0.38118586767826895,9,0.049405097961429334,-0.19762229919433594,0.1358642578125,-0.9263486862182617,2.2973403930664062,2,0.07453411159644618,-1.6153818741202255,31.9898738861084,-2.4545429020665392,32.236900329589844,2.200111190042567,31.965171813964844,0.07453411159644618
1488,2005-09-15,31.9157657623291,32.08868408203125,31.6440372467041,31.742847442626953,1361506.0,0.0031055829875559215,-1.400002059000664,-1.1666623771040305,70.52637909958655,56.507819246104695,-0.1048746213923728,-0.40377977925540876,0.1574834092015962,-1.5865409258969336,14.701354076308254,0.44464683532714844,0.04780210994095668,0.3322500228881822,-0.43939647922672975,1.1038965250030977,-0.05357322816927379,0.7180732739456381,-0.846379282863932,34.37497737916826,-34.86762692958884,0.38582325105745746,9,3.552713678800501e-15,-0.2964324951171875,0.03705406188964844,-0.9510507583618164,1.8773975372314524,3,0.06114550644165173,-1.4999742626241828,31.81695556640625,-1.6153818741202255,31.9898738861084,-2.4545429020665392,32.236900329589844,0.06114550644165173
1489,2005-09-16,32.212196350097656,32.236900329589844,31.76754951477051,31.841657638549805,1595056.0,0.009287904604138975,1.235287705576961,2.142853991330149,75.23812745379948,60.66593124014363,-0.3359470563378082,-0.699087621821743,-0.12110660819778474,-1.8271460829238393,15.297289211437462,0.4693508148193324,0.1290506698375431,0.6052131652832031,-0.21392249455686851,1.4243488251232748,0.1956453353631673,1.014780995203239,-1.0609018161142636,71.87488689584218,-1.5201298641609498,0.4095678299200359,9,-0.2840795516967738,-0.5928630828857422,-0.14821529388427734,-1.1610221862792969,1.8032913208007884,4,0.04677913946960732,-1.400002059000664,31.9157657623291,-1.4999742626241828,31.81695556640625,-1.6153818741202255,31.9898738861084,0.04677913946960732
1490,2005-09-19,32.11338424682617,32.236900329589844,31.7181453704834,31.86635971069336,1059475.0,-0.0030675369725661206,1.0999814691847984,0.6666632349988932,71.69808709435182,63.50417854139017,-0.1568115690982239,-0.5834988032462718,-0.0203652004526802,-1.6748829765398412,15.457894898964858,0.5187549591064453,0.18097852306393136,0.4767580032348633,-0.37159182586129447,1.3251078323310246,0.052583088686780854,0.9009329177829422,-0.8850961415956498,65.51691086219704,-10.881338569625413,0.42417491454808054,9,-0.17291545867919567,-0.4940509796142578,0.08646059036254883,-1.0622100830078125,1.5315628051757741,0,0.05307702916409429,1.235287705576961,32.212196350097656,-1.400002059000664,31.9157657623291,-1.4999742626241828,31.81695556640625,0.05307702916409429
1491,2005-09-20,32.18749237060547,32.236900329589844,32.03927993774414,32.11338424682617,1211098.0,0.002307702084890728,1.2856323487238315,0.30000308851689417,65.9090769502094,65.22354561726874,-0.17583198752024032,-0.5988134054006551,-0.07730854772324847,-1.6969330773545508,14.829973460444934,0.19762039184570312,0.2587868405460654,0.494050216674804,-0.3413130769170394,1.3294135102666438,0.07636856987888052,0.9117318634707239,-0.8868303084026437,91.66621089917028,17.49939405880626,0.41768164679592024,9,-0.14821338653564453,-0.5681591033935547,0.08646059036254883,-1.1363182067871094,1.3586463928222585,1,0.04221038337435101,1.0999814691847984,32.11338424682617,1.235287705576961,32.212196350097656,-1.400002059000664,31.9157657623291,0.04221038337435101
1492,2005-09-21,31.6440372467041,32.08868408203125,31.569929122924805,32.014575958251946,1328127.0,-0.016884046686335363,-1.0000000000000273,-4.999974262624087,50.47621778948467,64.68928786780054,0.38053220449955205,-0.041944461744627404,0.46938663817963544,-1.1079959001525879,13.923432980324252,0.6175632476806641,0.3410039387132784,-0.05928592681884837,-0.8869863377667215,0.7684144841290212,-0.4731361322927867,0.35456427865508644,-0.27534366494731444,11.111142885740023,-59.4170474276776,0.41385020547393503,9,0.3581876754760742,-0.1482162475585902,0.6484427452087402,-0.5558090209960938,1.7291812896728445,2,0.03434820789062987,1.2856323487238315,32.18749237060547,1.0999814691847984,32.11338424682617,1.235287705576961,32.212196350097656,0.03434820789062987
1493,2005-09-22,30.853553771972656,31.619333267211914,30.77944564819336,31.49582099914551,2498574.0,-0.02498048743176029,-1.124997285500228,1.7333336765001535,39.2592516333308,62.64840857989371,1.0965770618664976,0.7459265661773067,1.243638780090457,-0.276954125949203,13.479668837731326,0.8645915985107422,0.35968630365415066,-0.8238316535949721,-1.7245039169242062,0.07684060973426554,-1.2741677852595927,-0.37349552193035507,1.5809669494628977,5.084763507589062,-61.73132069952581,0.45033613166461867,9,0.7534294128418004,0.6422672271728551,1.4203996658325195,0.37053775787353516,2.3961524963378977,3,0.10568449299548943,-1.0000000000000273,31.6440372467041,1.2856323487238315,32.18749237060547,1.0999814691847984,32.11338424682617,0.10568449299548943
1494,2005-09-23,31.248794555664066,31.34760665893555,30.754743576049805,30.927661895751953,1538432.0,0.012810219095423792,1.2857069321783203,-0.49999851514404864,46.62161210400529,59.84878277433825,0.658254117926532,0.3942454530426538,0.8268683737066702,-0.6249822404647851,12.520140572468616,0.5928630828857457,0.36480451590540497,-0.44341239929199006,-1.3026520219182522,0.4158272233342686,-0.8730322106051212,-0.013792587978858961,1.1526246643066465,33.33324754174964,-31.84833595804085,0.4296198113131297,9,0.3087835311889613,0.2470264434814453,0.9819293022155726,0.012351036071773791,2.6184768676757777,4,0.08142294063101074,-1.124997285500228,30.853553771972656,-1.0000000000000273,31.6440372467041,1.2856323487238315,32.18749237060547,0.08142294063101074
1495,2005-09-26,31.76754951477051,31.86635971069336,31.397010803222656,31.397010803222656,1398366.0,0.016600799054260484,-1.5333326469997786,1.1538493520069355,50.6249873323161,58.74301007374557,0.07366712913746909,-0.059464270824857834,0.29216787567490243,-1.0957896958004376,10.622393830810987,0.6175651550292933,0.344159259932038,0.03211307525635121,-0.7427933929139137,0.8070195434266161,-0.3553401588287848,0.41956630934148365,0.5680026794433637,68.33325397611844,5.46049732516515,0.3874532340851332,9,-0.27172756195068715,-0.271728515625,0.4384713172912562,-0.3952417373657262,2.544366836547848,0,0.07076208868684497,1.2857069321783203,31.248794555664066,-1.124997285500228,30.853553771972656,-1.0000000000000273,31.6440372467041,0.07076208868684497
1496,2005-09-27,31.69344139099121,31.79225349426269,31.54522705078125,31.569929122924805,1250287.0,-0.0023328246878104864,-1.8571775243221367,0.33333161749944346,48.42765646344229,57.64237732450293,0.11320948262226338,0.07490494190034269,0.3435660895273145,-0.976833665033773,9.325292748575457,0.24702644348144176,0.3193844061642821,-0.07781372070312642,-0.7665595575877191,0.6109321161814663,-0.42218663914542276,0.2665591977391699,0.5788784584960993,70.37029093368452,11.138957801880537,0.3443729184422956,9,-0.19761943817138672,-0.19762039184569957,0.4508228302001953,-0.30878257751464844,2.3961544036865163,1,0.06157443229139026,-1.5333326469997786,31.76754951477051,1.2857069321783203,31.248794555664066,-1.124997285500228,30.853553771972656,0.06157443229139026
1497,2005-09-28,32.212196350097656,32.36041259765625,31.69344139099121,31.81695556640625,2559406.0,0.016367896206244792,-1.0769212494134837,3.2000123540675767,51.76471443183416,55.55774791697488,-0.38396234154524933,-0.408366348385929,-0.19393171761040406,-1.4437190217163298,8.512496787386786,0.6669712066650391,0.23736365961614325,0.4051224708557122,-0.2976789872755532,1.107923928986981,0.053721741790077715,0.7565231999213466,-1.4574527740478516,90.7691905639242,34.800011028176115,0.35140072906563363,9,-0.6546182632446289,-0.7163753509521449,-0.2779045104980469,-0.8275375366210938,2.4702606201171875,2,0.0414110977976212,-1.8571775243221367,31.69344139099121,-1.5333326469997786,31.76754951477051,1.2857069321783203,31.248794555664066,0.0414110977976212
1498,2005-09-29,31.940467834472656,32.18749237060547,31.940467834472656,32.18749237060547,1108283.0,-0.008435578644552022,1.0,-0.6249975871054918,49.717498351055845,52.72212246111448,-0.12109587030688118,-0.1173629359032482,0.055510003966738,-1.1255131309024655,8.469406067440836,0.271728515625,0.2033991110925264,0.11733722686767578,-0.5820697421901357,0.8167441959254873,-0.23236625766122643,0.46704071139658154,-1.1536108779907224,73.84611912338907,20.312504681505402,0.34970348452890576,9,-0.3828897476196289,-0.4446468353271449,-0.06793212890625,-0.5558090209960938,2.494964599609375,3,0.044856910341117606,-1.0769212494134837,32.212196350097656,-1.8571775243221367,31.69344139099121,-1.5333326469997786,31.76754951477051,0.044856910341117606
1499,2005-09-30,32.45922470092773,32.508628845214844,31.89106369018555,32.014575958251946,2238877.0,0.016241367194227196,1.272728548966684,-1.8000185311013652,52.406426386004235,50.578604604631415,-0.6717705947514858,-0.5966716649022352,-0.469612512486119,-1.5978540846516864,8.440668617213374,0.6175651550292933,0.20065240596864342,0.591629314422601,-0.15169471171441984,1.3349533405596183,0.21996730135408882,0.9632913274911097,-1.640896631622308,95.55565469245381,43.554840813400276,0.371662013068509,9,-0.827538490295403,-0.926349639892571,-0.586688995361321,-1.0745658874511648,2.2232322692871165,4,0.024353063718131063,1.0,31.940467834472656,-1.0769212494134837,32.212196350097656,-1.8571775243221367,31.69344139099121,0.024353063718131063
1500,2005-10-03,32.656845092773445,32.73095321655273,32.36041259765625,32.53333282470703,1243836.0,0.006088265929533154,1.7272854896676555,0.2777749180693696,57.297305870190506,49.621741151295986,-0.8763517855476444,-0.7408342110253905,-0.6770080226597841,-1.7324498597239142,9.041537169304686,0.37054061889647727,0.16395165732509298,0.7311985015869205,-0.06904099462371249,1.5314379977975534,0.33107875348160576,1.1313182496922387,-1.7709049924316496,93.7499798926116,40.388255066533304,0.4001197481053173,10,-0.9139966964721786,-1.0128078460693466,-0.8275384902954173,-1.272186279296882,2.099720001220696,0,0.03706501124428119,1.272728548966684,32.45922470092773,1.0,31.940467834472656,-1.0769212494134837,32.212196350097656,0.03706501124428119
1501,2005-10-04,33.793163299560554,34.138999938964844,32.90386962890625,32.90386962890625,3975995.0,0.03479571292202266,-1.777778254397893,7.2000432392361615,67.85714039501072,51.55295477413221,-1.9678986760819406,-1.8063385245447456,-1.8077096808500066,-2.8024402539486317,10.29379628367429,1.4821548461913991,0.11113574833309059,1.7637658119201731,0.6147527459125897,2.9127788779277566,1.1892592789163814,2.338272344923965,-2.7965224122461017,85.85858270738001,26.35603655597687,0.5745065330037908,10,-1.3462915420532298,-1.358642578125007,-2.1923561096191477,-2.4085044860839915,0.8398895263671733,1,0.015350828425243934,1.7272854896676555,32.656845092773445,1.272728548966684,32.45922470092773,1.0,31.940467834472656,0.015350828425243934
1502,2005-10-05,34.08959579467773,34.53424072265625,33.570838928222656,33.595542907714844,3310065.0,0.008771966462252756,-2.5454322114203487,0.5555565087957735,68.96552297952167,54.85365159037565,-2.1019944442060385,-2.027744227576825,-2.1005397204710547,-3.0419807468364937,12.022070297210613,0.9634017944335938,0.08511164459793719,1.946566295623775,0.4803044401501424,3.4128281510974112,1.2134353678869587,2.6796972233605914,-2.8415661832312438,83.17763348742129,19.649924696080504,0.7331309277368181,10,-1.4451036453247,-1.4451036453247,-2.488788604736321,-2.7049369812011648,0.839885711669929,2,0.0,-1.777778254397893,33.793163299560554,1.7272854896676555,32.656845092773445,1.272728548966684,32.45922470092773,0.0
1503,2005-10-06,33.71905517578125,33.99078369140625,33.39792251586914,33.94137954711914,2395905.0,-0.010869610221495463,2.692313174869035,-0.4500011581848991,62.97871697280022,56.671107686908414,-1.4329238168892218,-1.6093649502844656,-1.718682626379426,-2.616519644149573,13.246931320574177,0.6916732788085866,0.07481047174407962,1.493271923065187,-0.13236367011329975,3.1189075162436772,0.6804541264759436,2.3060897196544303,-2.142404453213789,69.15887445824964,6.410793348365587,0.8128177965892444,10,-0.7534294128417969,-1.0745630264282227,-2.204707145690918,-2.235586166381836,1.9762077331542969,3,0.0285714350361026,-2.5454322114203487,34.08959579467773,-1.777778254397893,33.793163299560554,1.7272854896676555,32.656845092773445,0.0285714350361026
1504,2005-10-07,33.54613876342773,33.743759155273445,33.472030639648445,33.54613876342773,1381572.0,-0.005128151173041218,-2.666649508416825,-0.0,62.18490502867237,57.95554298650355,-1.005609239819698,-1.3828320845659263,-1.5290585688822063,-2.3922861495513743,14.537985355642569,0.271728515625,0.14838777250003687,1.2413071632385169,-0.4818008100705242,2.964415136547558,0.3797531765839963,2.1028611498930374,-1.6737290408513879,54.54553431042195,-7.527937694736245,0.8615539866545212,10,-0.5064048767089773,-0.9016466140746999,-2.0317907333373952,-1.9885616302490163,1.976207733154304,4,0.026509568714472076,2.692313174869035,33.71905517578125,-2.5454322114203487,34.08959579467773,-1.777778254397893,33.793163299560554,0.026509568714472076
1505,2005-10-10,33.44732666015625,33.89197540283203,33.373218536376946,33.472030639648445,917081.0,-0.00294555817491593,-4.999955879108347,-100.0,60.66946742151792,59.31574420406751,-0.7190819611858785,-1.2529265161353536,-1.4191206110070596,-2.245366004628057,15.19770236098691,0.5187568664550852,0.33974203771802536,1.0819737434387235,-0.714552370800007,2.878499857677454,0.18371068631935827,1.9802368005580888,-1.3087338375719213,33.33333333333333,-23.96426187888806,0.8982630571193644,10,-0.33348560333251953,-0.8028345108032227,-1.976208209991455,-1.889749526977539,2.494964599609375,0,0.03692762421966389,-2.666649508416825,33.54613876342773,2.692313174869035,33.71905517578125,-2.5454322114203487,34.08959579467773,0.03692762421966389
1506,2005-10-11,34.08959579467773,34.36132431030273,33.44732666015625,33.472030639648445,2244502.0,0.019202405652544163,-1.7407331148515883,-24.998610253234975,70.37036213249837,61.3830383930302,-1.1015521317837553,-1.8233060360991686,-2.052924048777392,-2.8329373406046443,16.11185115526535,0.9139976501464773,0.5079182216851024,1.6192567825317283,-0.3242745271710419,3.5627880922344985,0.6474911276803397,2.5910224373831134,-1.711438182086205,61.702288446057686,-1.378197318573207,0.9717656548513852,10,-0.8769435882568288,-1.4451036453247,-2.630829334259026,-2.5320186614990163,1.2845344543457102,1,0.01956518649659511,-4.999955879108347,33.44732666015625,-2.666649508416825,33.54613876342773,2.692313174869035,33.71905517578125,0.01956518649659511
1507,2005-10-12,34.188404083251946,34.36132431030273,33.54613876342773,33.842567443847656,2604486.0,0.002898488124333909,1.3571274935335447,0.5600002470798267,81.39532545215955,64.90279695981951,-0.9952126824749072,-1.8291220536097583,-2.1475184009845947,-2.87710125783612,17.5847931068088,0.815185546875,0.6388539687496078,1.5994926452636662,-0.4619779861066533,3.6609632766339857,0.5687573295785029,2.630227960948826,-1.5946381596539538,82.4998262722661,11.584124197333807,1.0307353156851606,10,-0.9757518768310476,-1.5439119338989187,-2.729637622833245,-2.630826950073235,1.9021034240722727,2,0.01300583500747865,-1.7407331148515883,34.08959579467773,-4.999955879108347,33.44732666015625,-2.666649508416825,33.54613876342773,0.01300583500747865
1508,2005-10-13,33.867271423339844,34.26251220703125,33.54613876342773,34.188404083251946,1506853.0,-0.009393028675164672,2.052626445703355,-0.9285674891626851,75.00000000000009,67.41319402804126,-0.4157394430674515,-1.4274788385997965,-1.824223825125884,-2.50500339729491,19.38408098455209,0.7163734436035227,0.7948656487395525,1.1807847023010254,-0.9306653339114419,3.292234738513489,0.1250596841947953,2.236509720407259,-1.079458019836025,50.000000000000725,-24.609243887398364,1.0557250181062325,10,-0.41994476318359375,-1.2227792739868164,-2.4085049629211426,-2.309694290161133,2.643177032470703,3,0.03136391088996282,1.3571274935335447,34.188404083251946,-1.7407331148515883,34.08959579467773,-4.999955879108347,33.44732666015625,0.03136391088996282
1509,2005-10-14,33.71905517578125,34.015487670898445,33.62024688720703,33.694351196289055,1027531.0,-0.004376385853643083,-3.5715672432051653,-0.07692764572421992,70.05075246834787,68.83024365005875,-0.07825184220833847,-1.2233036971509037,-1.6723379995323242,-2.301827711407231,20.953657471032745,0.39524078369141336,0.9066360284250123,0.9572255134582548,-1.1901972279980342,3.1046482549145438,-0.11648585726989324,2.0309368841863993,-0.7565990403621896,34.99996139383763,-38.73414043472014,1.0737113707281447,10,0.0,-1.0745630264282227,-2.1985321044921875,-2.136775016784668,2.593772888183601,4,0.058608039959960445,2.052626445703355,33.867271423339844,1.3571274935335447,34.188404083251946,-1.7407331148515883,34.08959579467773,0.058608039959960445
1510,2005-10-17,33.81786727905273,33.916675567626946,33.472030639648445,33.867271423339844,930535.0,0.0029304529073059804,5.00010295215337,-1.9998455836933504,71.71717644397917,69.25913654438858,0.005527813375749702,-1.2520669804644982,-1.7614784770515186,-2.351253119750826,22.601313246513342,0.4446449279785014,1.0669034422164358,0.9708134651184039,-1.2033766159389714,3.1450035461757757,-0.11628157541028372,2.0579085056470916,-0.6982326849099465,40.540653341624505,-32.230183881335094,1.087095040528686,10,0.1358623504638743,-1.1733751296997,-2.2602891921997,-2.2355871200561452,2.2232322692871165,0,0.050401735965919015,-3.5715672432051653,33.71905517578125,2.052626445703355,33.867271423339844,1.3571274935335447,34.188404083251946,0.050401735965919015
1511,2005-10-18,33.54613876342773,33.793163299560554,33.34851837158203,33.743759155273445,1836334.0,-0.008035057722085015,2.000012868853418,4.0000772141144525,64.36171217680658,68.74760201075357,0.2665628631200647,-0.9205291897768433,-1.4846291237003229,-2.03673863883418,24.224997530048864,0.469348907470696,1.1813836955508634,0.6311526298522878,-1.54116795246685,2.8034732121714256,-0.45500766130728465,1.7173129210118567,-0.2850435564335996,19.512167562456828,-48.875985218959215,1.086160291159569,10,0.30878257751465554,-0.9016466140746999,-1.8526968955993581,-1.877399444580071,2.7666893005371236,1,0.07142856330607561,5.00010295215337,33.81786727905273,-3.5715672432051653,33.71905517578125,2.052626445703355,33.867271423339844,0.07142856330607561
1512,2005-10-19,32.73095321655273,33.595542907714844,32.656845092773445,33.200302124023445,2663358.0,-0.024300428512020633,-2.039996046722842,2.375002412894409,57.61906337668257,68.15208494451826,0.9708530960806456,-0.02080625217599419,-0.6752823727005719,-1.1858340318118543,25.47069916116892,0.9386978149413991,1.2438271315483789,-0.23837871551514667,-2.3296954555507625,1.8529380245204727,-1.2840370855329581,0.8072796545026613,1.8032875061035227,4.615410200609233,-60.47647988054908,1.0456583700178095,10,0.7781314849853587,-0.08646106719969993,-0.9881062507629323,-1.062213897705071,3.334850311279304,2,0.08075466103853035,2.000012868853418,33.54613876342773,5.00010295215337,33.81786727905273,-3.5715672432051653,33.71905517578125,0.08075466103853035
1513,2005-10-20,34.114295959472656,34.410728454589844,33.66965103149414,33.89197540283203,6490916.0,0.04226405304384295,-1.2222234932110134,-0.47367864951192107,63.67344854906722,68.31747866900659,-0.3917225843336709,-1.2093405503281502,-2.040546173778715,-2.5218955828790115,25.678434961911595,1.6797752380371165,1.176162404700257,0.9819269180297852,-0.9141871430310928,2.8780409790906596,0.033869887499349716,1.9299839485602206,0.3823968505859341,83.09850577462637,20.95705980258257,0.948057030530438,10,-0.5805091857910156,-1.469803810119629,-2.3714489936828613,-2.445556640625,2.149127960205071,3,0.05792913182787873,-2.039996046722842,32.73095321655273,2.000012868853418,33.54613876342773,5.00010295215337,33.81786727905273,0.05792913182787873
1514,2005-10-21,33.793163299560554,34.138999938964844,33.595542907714844,33.793163299560554,1865710.0,-0.009413433602546095,-1.7500048257889176,0.0,59.19999209344077,68.15420363255357,-0.03560921513451376,-0.7249870641830825,-1.6967297939788537,-2.1501359425865587,25.805900967810004,0.54345703125,1.061849630070995,0.5335758209228558,-1.161155092197923,2.2283067340436347,-0.3137896356375336,1.3809412774832452,0.6667325561523327,64.78869869717494,6.3710001228132,0.8473654565603898,10,-0.25937652587891336,-1.1486711502075266,-2.025613784790046,-2.1244239807128977,2.0503158569335866,4,0.08040931629165748,-1.2222234932110134,34.114295959472656,-2.039996046722842,32.73095321655273,2.000012868853418,33.54613876342773,0.08040931629165748
1515,2005-10-24,34.015487670898445,34.138999938964844,33.644947052001946,33.743759155273445,1289936.0,0.006578974846689789,-1.105252035956274,100.0,52.11268524647453,66.12557286743981,-0.18870924501750608,-0.811892813419,-1.8996901367556518,-2.3251541260071136,27.183640106749852,0.49405288696289773,1.0179909371403468,0.6435032844543542,-0.9282930489314651,2.21529961784017,-0.14239488223855545,1.429401451147264,0.408347169555654,77.46481936620515,21.58800413582162,0.7858981666929086,10,-0.481700897216804,-1.3709955215454173,-2.241762638092048,-2.3467483520507884,2.1985321044921875,0,0.06753807016654556,-1.7500048257889176,33.793163299560554,-1.2222234932110134,34.114295959472656,-2.039996046722842,32.73095321655273,0.06753807016654556
1516,2005-10-25,33.644947052001946,34.08959579467773,33.54613876342773,34.040191650390625,1192586.0,-0.010893291387778947,1.1999953672604928,-1.4545569407008347,45.83331546007901,62.17423842387531,0.1253017570047419,-0.30319923978658636,-1.5144883642839417,-1.9125316193544109,28.560753659086792,0.54345703125,0.9821160103956714,0.1753873825073171,-1.1858555442460101,1.5366303092606444,-0.5052340808693501,0.8560088458839843,0.7435479934985381,56.337951584487314,3.7528020392106924,0.6806214633766648,10,-0.1111602783203054,-1.0004549026489187,-1.8650460243225027,-1.889749526977532,2.5443687438964915,1,0.07121879230882366,-1.105252035956274,34.015487670898445,-1.7500048257889176,33.793163299560554,-1.2222234932110134,34.114295959472656,0.07121879230882366
1517,2005-10-26,33.54613876342773,33.842567443847656,33.27441024780273,33.842567443847656,1795990.0,-0.002936794295485101,2.8333483469958143,0.7499879356439033,48.29269946252549,59.20676058637813,0.13792841629563668,-0.10469930834047148,-1.3931048394067602,-1.7737609235190739,30.25998164331522,0.568157196044929,0.9623178784928967,0.009881973266594457,-1.2159451523771878,1.2357090989103767,-0.6030315895552931,0.622795536088482,0.8077232830182126,23.913065372181173,-25.47780801093186,0.6129135628218901,10,-0.012351989746086645,-0.9016466140746999,-1.7168326377868581,-1.7909412384033132,2.9396095275878977,2,0.08247415060338903,1.1999953672604928,33.644947052001946,-1.105252035956274,34.015487670898445,-1.7500048257889176,33.793163299560554,0.08247415060338903
1518,2005-10-27,33.373218536376946,33.694351196289055,33.07678985595703,33.373218536376946,1154833.0,-0.005154698377367373,-1.0833386953556567,-0.0,48.29266308400865,56.789195099229325,0.2608258751978667,0.19084741247694126,-1.1943751495252926,-1.5658168352614652,31.91164116403275,0.6175613403320241,0.812784599926772,-0.23467578887940022,-1.2096249672297645,0.7402733894709641,-0.7221503780545788,0.2527988002957784,0.9467031709955407,27.90678465229129,-19.971507930746046,0.4874745891751817,10,0.1605682373046946,-0.7287263870239187,-1.6241955757141042,-1.618021011352532,3.655986785888679,3,0.08068101038921838,2.8333483469958143,33.54613876342773,1.1999953672604928,33.644947052001946,-1.105252035956274,34.015487670898445,0.08068101038921838
1519,2005-10-28,33.249706268310554,33.570838928222656,32.977977752685554,33.249706268310554,1341890.0,-0.0037009396600978794,-1.1818143530997043,0.0,48.05825570229267,54.160426127930826,0.3472796971747414,0.3969698685991645,-1.0443637583665506,-1.4080377763048588,32.99710177527268,0.5928611755371023,0.5865109945644491,-0.3977121353149329,-1.2302873096800795,0.43486303905021373,-0.8139997224975062,0.018575451867640425,1.036953906769952,23.404248328432402,-25.226884383446432,0.416287587182572,10,0.28408050537108664,-0.6052141189575266,-1.69830417633057,-1.49450874328614,3.5324745178222585,4,0.09063892556065878,-1.0833386953556567,33.373218536376946,2.8333483469958143,33.54613876342773,1.1999953672604928,33.644947052001946,0.09063892556065878
1520,2005-10-31,33.867271423339844,33.96608352661133,33.299110412597656,33.472030639648445,1158790.0,0.018573552200606303,1.25,100.0,47.80486702498302,52.3207766666171,-0.29339401252236286,-0.13203302935774985,-1.6205399991904272,-1.9901581584933083,33.97700941567178,0.7163772583007741,0.43311578319647737,0.15933170318603374,-0.5344686655872337,0.8531320719593012,-0.1875684812006,0.5062318875726675,0.3867924500945179,79.99993136676268,31.658098434115082,0.346900184386635,10,-0.3334846496582031,-0.9016456604003906,-2.340571880340576,-2.1120738983154297,3.606578826904297,0,0.05835154856296998,-1.1818143530997043,33.249706268310554,-1.0833386953556567,33.373218536376946,2.8333483469958143,33.54613876342773,0.05835154856296998
1521,2005-11-01,34.31191635131836,34.682456970214844,33.793163299560554,33.842567443847656,1866631.0,0.013129044924241606,-2.130449378604717,1.1875012064472754,51.14154639378809,51.6010525574066,-0.6906155706144972,-0.5647780838647449,-2.002645017253869,-2.397596178165877,33.557289435095214,0.8892936706542898,0.3377831638066837,0.5780389785766573,-0.1661348122025359,1.3222127693558505,0.20595208318705716,0.9501258739662575,-1.6550712585449148,78.26077225901307,32.825289244888495,0.37208689538959666,11,-0.48169898986816406,-1.1980743408203125,-2.8160948753356934,-2.5567188262939453,2.8655052185058594,1,0.055435651118891593,1.25,33.867271423339844,-1.1818143530997043,33.249706268310554,-1.0833386953556567,33.373218536376946,0.055435651118891593
1522,2005-11-02,34.08959579467773,34.43543243408203,33.842567443847656,34.336620330810554,1312895.0,-0.006479397838473955,1.6666666666666667,-0.5263132228516928,52.09303428021033,50.314339860866944,-0.28530722824250176,-0.3609643575302144,-1.7318203002148849,-2.1314896007204354,32.751235415524235,0.592864990234375,0.21504165091008787,0.3557184219360252,-0.388455368843168,1.0998922127152184,-0.01636847345357495,0.7278053173256254,-1.392238464355458,65.21745941869023,19.518333064178563,0.37208689538959666,11,-0.25937843322753196,-0.9016466140746999,-2.5937743186950613,-2.334398269653313,3.2360420227050852,2,0.06159415951621616,-2.130449378604717,34.31191635131836,1.25,33.867271423339844,-1.1818143530997043,33.249706268310554,0.06159415951621616
1523,2005-11-03,34.682456970214844,34.830673217773445,34.064891815185554,34.336620330810554,2038459.0,0.017391264452295996,1.3846121864735437,-1.4000092655505734,58.36911179715035,50.222019827945786,-0.8818334804559456,-0.9253946830531703,-2.265899074134637,-2.6794337848354814,32.424452601239906,0.7657814025878906,0.17410082258430748,0.900409507751462,0.04401548861794424,1.7568035268849798,0.4722124981847031,1.3286065173182209,-1.9453976470947225,91.99996705602291,43.09073473936054,0.4281970095667571,11,-0.7781314849853445,-1.3215885162353445,-3.155757427215576,-2.9272594451904297,2.8160972595214844,3,0.05199433599382641,1.6666666666666667,34.08959579467773,-2.130449378604717,34.31191635131836,1.25,33.867271423339844,0.05199433599382641
1524,2005-11-04,34.43543243408203,34.880077362060554,34.287216186523445,34.70716094970703,1805115.0,-0.0071224635655126045,-1.0869477642004013,-0.7857134978325534,55.2301355258695,50.56840319232301,-0.596891598854512,-0.6412054289228166,-1.948212471152388,-2.3908392776068723,32.098882965068164,0.5928611755371094,0.22824199714941074,0.6089202880859403,-0.2873195466222569,1.5051601227941376,0.16080037073184172,1.057040205440039,-1.614628555175777,71.87512818471113,21.00235783298306,0.4481199173540996,11,-0.5064048767089773,-1.0498619079589773,-2.9087328910827637,-2.680234909057617,2.8407974243164062,4,0.07532279123105878,1.3846121864735437,34.682456970214844,1.6666666666666667,34.08959579467773,-2.130449378604717,34.31191635131836,0.07532279123105878
1525,2005-11-07,34.682456970214844,34.80596923828125,34.36132431030273,34.43543243408203,1079062.0,0.007173556963621097,-1.2499951742109385,-0.9090858041329739,59.66387208919814,52.10513170666958,-0.8262456356654369,-0.833696715600361,-2.118654908092772,-2.590491072498814,31.60597381943049,0.44464492797852273,0.13496860575560987,0.7941883087158175,-0.16035763587094465,1.7487342533025796,0.31691533642243996,1.271461281009195,-1.7380966823193305,81.81821372416826,25.86408245502618,0.47727297229338106,11,-0.7534294128417898,-1.0622119903564453,-3.1001763343811035,-2.9272594451904297,2.445556640625,0,0.06054138026383771,-1.0869477642004013,34.43543243408203,1.3846121864735437,34.682456970214844,1.6666666666666667,34.08959579467773,0.06054138026383771
1526,2005-11-08,34.75656509399414,34.929481506347656,34.583648681640625,34.830673217773445,1766979.0,0.0021367610675027127,1.545464755513751,-0.300003088516923,69.71156630262898,54.48500580001441,-0.8114174865905213,-0.9014953073441063,-2.1161299246659127,-2.621047733768023,30.694358967933056,0.34583282470703125,0.09856704234628921,0.8349479675292955,-0.19299468798491404,1.862890623043505,0.3209766397721907,1.3489192952864002,-1.696061781648723,84.09106862084457,20.748887114643942,0.5139713277571063,11,-0.8028354644775391,-0.9634017944335938,-3.0631222724914586,-3.013717651367184,2.2726402282714844,1,0.0781804861585571,-1.2499951742109385,34.682456970214844,-1.0869477642004013,34.43543243408203,1.3846121864735437,34.682456970214844,0.0781804861585571
1527,2005-11-09,34.63305282592773,34.954185485839844,34.608348846435554,34.954185485839844,1073779.0,-0.0035536385063481557,1.153855291448348,4.3332990168319245,56.68794194396811,55.41781456223213,-0.5783300954517046,-0.7831137092599718,-1.932563284029321,-2.455048951730042,29.74374553902259,0.34583663940428977,0.10034521668056584,0.6892032623290945,-0.38138377175051374,1.7597902964087027,0.15390974528929036,1.2244967793688986,-1.4230312580621316,63.88901995941948,2.9200584181310845,0.5352935170398032,11,-0.666971206665032,-0.8275375366210866,-2.1923565864562917,-2.284992218017571,2.247936248779304,2,0.07346648753966245,1.545464755513751,34.75656509399414,-1.2499951742109385,34.682456970214844,-1.0869477642004013,34.43543243408203,0.07346648753966245
1528,2005-11-10,34.929481506347656,35.127105712890625,34.65775680541992,34.830673217773445,1084751.0,0.008559126505822023,-1.1111358956760466,-0.30768682513093576,64.74360941479713,57.271742752510406,-0.7049170020818849,-1.0497028681129734,-2.168236652398157,-2.7111747980026877,28.81400410104591,0.49405288696289773,0.1828848968745973,0.9325214385986342,-0.22401016747654978,2.0890530446738182,0.3542556355610387,1.5107872416362298,-1.5450435466846386,76.4702141961737,15.324123660418486,0.5782658030375926,11,-0.7163734436035156,-1.037506103515625,-2.284989356994629,-2.383800506591797,1.5809669494628906,3,0.06859982478124405,1.153855291448348,34.63305282592773,1.545464755513751,34.75656509399414,-1.2499951742109385,34.682456970214844,0.06859982478124405
1529,2005-11-11,35.69526290893555,35.89288330078125,35.07769775390625,35.07769775390625,1445511.0,0.021923640705881375,-1.639998517521048,6.250135124701245,69.10114942728157,59.637996352765796,-1.2150950281806558,-1.7495404791721825,-2.861518966303649,-3.4341577830258103,28.10711311318603,0.9634017944335938,0.2843412308011608,1.5994924545288072,0.22566437967525133,2.973320529382363,0.9125784171020328,2.2864064919555815,-2.101704818885217,87.09678222815576,26.85763447137205,0.6869140374267761,11,-0.8522396087646484,-1.4203987121582031,-2.8902039527893066,-3.1495819091796875,0.6916732788085938,4,0.050519065384145634,-1.1111358956760466,34.929481506347656,1.153855291448348,34.63305282592773,1.545464755513751,34.75656509399414,0.050519065384145634
1530,2005-11-14,35.52234649658203,35.79407501220703,35.398834228515625,35.62115478515625,1241666.0,-0.004844239774747017,-1.2857331950848243,-0.1599965408824456,72.3530346866754,61.994828385308836,-0.8747009161514185,-1.5203295065036855,-2.614228903083614,-3.2103364963794974,27.754634333197597,0.39524078369140625,0.4075856698379283,1.3413520812988295,-0.16497098187274162,2.8476751444704007,0.5881905497130404,2.0945136128846187,-1.6068828770293706,71.69821216288665,10.512612143537176,0.7531615315857865,11,-0.6546211242675781,-1.2474822998046875,-2.6802334785461426,-2.976665496826172,0.7904815673828196,0,0.04937408518283459,-1.639998517521048,35.69526290893555,-1.1111358956760466,34.929481506347656,1.153855291448348,34.63305282592773,0.04937408518283459
1531,2005-11-15,35.942291259765625,35.942291259765625,35.30002212524414,35.32472610473633,1326969.0,0.011821988258123639,1.0800044474368558,-6.250135124700796,76.50279864207005,64.70702442551547,-1.1611649100180799,-1.8462125846044017,-2.960554072536418,-3.582728529450435,27.75476149267564,0.6422691345214844,0.5680964812350879,1.6414892196655302,-0.024886683902188622,3.307865123233249,0.8083012678816743,2.474677171449386,-1.7499888848409597,100.0,32.691052619938205,0.8331879517838586,11,-0.9386997222900391,-1.6427230834960938,-3.063124656677246,-3.3966102600097656,1.4574508666992259,1,0.03298961500547226,-1.2857331950848243,35.52234649658203,-1.639998517521048,35.69526290893555,-1.1111358956760466,34.929481506347656,0.03298961500547226
1532,2005-11-16,35.37413024902344,35.99169540405273,35.30002212524414,35.99169540405273,1438894.0,-0.01580759019050615,1.2400009883193297,-0.9999999999999885,70.35181806682817,66.03843623325744,-0.4376548307091497,-1.1276958180004186,-2.327043107405146,-2.973385708294586,29.36399985900223,0.6916732788085866,0.6854547412212924,0.9411693572998061,-0.6167057117394137,2.499044426339026,0.16223182278019266,1.7201068918194196,-0.9018296525242206,53.70362956269117,-17.821516377640272,0.7789375345196103,11,-0.23467445373535156,-1.0498600006103516,-2.4455580711364746,-2.828449249267578,1.9268035888671946,2,0.04678772485969107,1.0800044474368558,35.942291259765625,-1.2857331950848243,35.52234649658203,-1.639998517521048,35.69526290893555,0.04678772485969107
1533,2005-11-17,36.09050750732422,36.18931579589844,35.42353439331055,35.64585876464844,1412980.0,0.02025144514529953,1.3846263497380706,-0.720002964957912,75.78481578045293,68.32228959487783,-1.0429756768058382,-1.7796739426744068,-2.9763622279976403,-3.642814076065605,30.08968754874164,0.815185546875,0.7764869586040462,1.5587360382080107,-0.1567520961439115,3.274224172559933,0.7009919710320531,2.416480105383968,-1.3447158454653731,91.11130938490892,12.941555768984529,0.85774406717596,11,-0.8151874542236328,-1.6674270629882812,-3.161935329437256,-3.5448265075683594,0.8645896911621094,3,0.021902755654582995,1.2400009883193297,35.37413024902344,1.0800044474368558,35.942291259765625,-1.2857331950848243,35.52234649658203,0.021902755654582995
1534,2005-11-18,36.51044845581055,36.55985641479492,36.23872375488281,36.41164016723633,1714317.0,0.01163577288019857,2.249932440257885,0.22221650280537397,74.88376803453941,70.01338914436019,-1.2713139668379014,-2.0929094787301636,-3.3197973209199034,-4.021170601066352,31.11590358094177,0.4693489074707031,0.9006961397510693,1.8428127288818388,-0.04784081834273479,3.7334662761064124,0.897485955269552,2.7881395024941256,-1.4759519671437857,96.07821763590889,17.39062578103551,0.9453267736122869,11,-0.9386959075927734,-1.9020977020263672,-3.464539051055908,-3.9647674560546875,0.44464874267578125,4,0.0,1.3846263497380706,36.09050750732422,1.2400009883193297,35.37413024902344,1.0800044474368558,35.942291259765625,0.0
1535,2005-11-21,36.31282806396485,36.535152435302734,36.11520767211914,36.43634033203125,1516562.0,-0.005412707874155043,1.6153663403972252,-1.2500193035286131,69.75615121020441,70.01834302297968,-0.9142473884353635,-1.8069992300005069,-3.0551500171670085,-3.776776318677804,32.07073645693001,0.41994476318359375,0.9410775152887538,1.5303253173828182,-0.4695001257382714,3.5301507605039077,0.5304125958222699,2.5302380389433665,-0.973259590072459,80.39199656026557,1.5822379600896284,0.9999127215605449,11,-0.7287254333496165,-1.7044773101806712,-3.131054401397712,-3.7671470642089915,0.9881057739257812,0,0.002040824902118654,2.249932440257885,36.51044845581055,1.3846263497380706,36.09050750732422,1.2400009883193297,35.37413024902344,0.002040824902118654
1536,2005-11-22,36.041099548339844,36.55985641479492,36.01639938354492,36.55985641479492,1310758.0,-0.00748298962411742,1.0952282905234982,4.20004323923676,69.0821400196202,71.39547614249659,-0.4929887578221752,-1.4193221339094748,-2.7102065300075893,-3.466084463286265,33.19083642576178,0.54345703125,1.024117326570547,1.138789176940918,-0.8611918322253302,3.138770186107166,0.13879867235779386,2.138779681524042,-0.4574734862669487,58.82340473205797,-20.80904870709771,0.9999905045831228,11,-0.4322929382324219,-1.432748794555664,-2.7419886589050293,-3.4954185485839844,1.679779052734375,1,0.007539406927931092,1.6153663403972252,36.31282806396485,2.249932440257885,36.51044845581055,1.3846263497380706,36.09050750732422,0.007539406927931092
1537,2005-11-23,36.31282806396485,36.46104431152344,36.09050750732422,36.41164016723633,1102507.0,0.007539406927931092,2.7499855226329504,0.19047864165482603,67.01032897334335,71.64733387122394,-0.5603053390357431,-1.5527605101992563,-2.8984785037491534,-3.6949018183534292,34.94752011002311,0.41994476318359375,1.0732242607366445,1.2721832275390668,-0.7155300538267468,3.2598965089048804,0.27832658685615996,2.2660398682219736,-0.533955931347549,78.26070901034036,0.18470416293203584,0.9938566406829062,11,-0.4940509796142649,-1.7044773101806712,-3.0631213188171458,-3.7671470642089915,1.2598342895507741,2,0.02993195849646879,1.0952282905234982,36.041099548339844,1.6153663403972252,36.31282806396485,2.249932440257885,36.51044845581055,0.02993195849646879
1538,2005-11-24,36.06580352783203,36.38693618774414,35.99169540405273,36.31282806396485,845568.0,-0.006802679639759446,1.000000000000036,2.4999420916498676,67.01032897334325,71.41502048745302,-0.15102435844600848,-1.1527747175657055,-2.572332614620805,-3.4079390839204535,37.091416363491895,0.39524078369141336,1.0636599099805721,0.8905294418334933,-0.9831333712862218,2.7641922549532083,-0.04630196472636072,1.8273608483933472,-0.13073453877920826,13.043507452666592,-63.09803972190481,0.9368314065598559,11,-0.1358642578125,-1.2968864440917969,-2.9890151023864746,-3.520122528076172,1.1610221862792969,3,0.03424657679137666,2.7499855226329504,36.31282806396485,1.0952282905234982,36.041099548339844,1.6153663403972252,36.31282806396485,0.03424657679137666
1539,2005-11-25,36.26342391967773,36.41164016723633,35.942291259765625,36.06580352783203,691647.0,0.005479439594162638,-1.1111177838213468,-0.8000030885168424,66.66669347658393,70.78320479744285,-0.2900807003333341,-1.1731884712911338,-2.696460282251074,-3.567222098238126,39.49426628300573,0.4693489074707031,1.1711256281551528,0.9374639511108356,-0.7606800845589206,2.6356079867805917,0.08839193327595751,1.7865359689457136,0.2964324951171946,51.9998023361386,-22.45607644493012,0.849072017834879,11,-0.333484649658196,-1.494506835937493,-3.1742844581603933,-3.717742919921868,1.161022186279304,4,0.019073578941156688,1.000000000000036,36.06580352783203,2.7499855226329504,36.31282806396485,1.0952282905234982,36.041099548339844,0.019073578941156688
1540,2005-11-28,35.84347915649414,36.51044845581055,35.769371032714844,36.33753204345703,1875296.0,-0.011580394728135768,-1.3076849976539346,-2.500009651578123,60.67962038411368,69.02507387989215,0.20138498314717168,-0.6298951166449029,-2.203201832133338,-3.118486901472444,41.23258255857204,0.7410774230957031,1.2188509428920185,0.41870880126953125,-1.1468633339745864,1.984280936513649,-0.3640772663525311,1.2014948688915936,0.7040259552001942,9.375015080517901,-61.22400046112047,0.7827860676220596,11,0.08646011352539062,-1.0745620727539062,-2.7543396949768066,-3.2977981567382812,1.3833465576171875,0,0.031013117815344327,-1.1111177838213468,36.26342391967773,1.000000000000036,36.06580352783203,2.7499855226329504,36.31282806396485,0.031013117815344327
1541,2005-11-29,36.21401977539063,36.26342391967773,35.57175064086914,35.84347915649414,1371569.0,0.010337741413959822,1.9473735542967339,-0.7500019303081688,64.81482937821772,68.40985291449098,-0.14143037260100755,-0.8965974750856986,-2.497000572170144,-3.450690352392904,41.940630787881275,0.6916732788085866,1.1893495735018789,0.6941442489624094,-0.8169304656228391,2.205218963547658,-0.06139310833021483,1.4496816062550337,0.3023599731445259,68.42128790526503,-2.9014754830065215,0.755537357292625,11,-0.22232437133789773,-1.4451026916503977,-3.124880313873298,-3.6683387756347727,2.2726402282714773,1,0.030013626469564514,-1.3076849976539346,35.84347915649414,-1.1111177838213468,36.26342391967773,1.000000000000036,36.06580352783203,0.030013626469564514
1542,2005-11-30,36.18931579589844,36.41164016723633,35.99169540405273,36.26342391967773,2424900.0,-0.0006821661788836142,1.266659803366487,-0.199999999999977,62.43903982354879,66.92698891927941,0.012368857677458323,-0.7447035193678317,-2.3767396615146836,-3.3913479588205604,42.76632423877892,0.41994476318360086,1.1620290463577447,0.5644542694091825,-0.8141725245752056,1.9430810633935707,-0.1248591275830151,1.2537676664013802,0.3211326599121094,65.78955923827792,-4.68041229480167,0.6893133969921956,11,-0.12351226806640625,-1.4203987121582031,-3.1001763343811035,-3.643634796142578,2.1985321044921946,2,0.04232085552027387,1.9473735542967339,36.21401977539063,-1.3076849976539346,35.84347915649414,-1.1111177838213468,36.26342391967773,0.04232085552027387
1543,2005-12-01,36.485748291015625,36.63396453857422,35.942291259765625,36.16461563110352,1452958.0,0.0081911605289533,1.2400009883193013,-4.333299016832563,58.60217240958461,65.11792273872888,-0.24820406990725274,-0.9477001310530682,-2.5467169331693214,-3.656194246734003,43.30082152265562,0.6916732788085938,1.0789957899780944,0.7707221984863253,-0.5840598131459629,2.1255042101186135,0.09333119267017764,1.448113204302473,-0.9139976501464844,86.04647822074102,16.94935680965682,0.6773910058161455,12,-0.3828907012939453,-1.6797771453857422,-3.396608829498291,-3.9400672912597656,2.1491241455078125,3,0.029790099241781,1.266659803366487,36.18931579589844,1.9473735542967339,36.21401977539063,-1.3076849976539346,35.84347915649414,0.029790099241781
1544,2005-12-02,37.029205322265625,37.15271759033203,36.46104431152344,36.485748291015625,1648083.0,0.01489504962089061,-1.3333247542080608,1.6923131748690727,65.17412361977986,64.60880856201504,-0.7938150608237464,-1.356419180593285,-2.967538231200429,-4.169317406977292,44.03961847713468,0.6916732788085938,1.079182647842238,1.184490585327147,-0.15098781488515556,2.5199689855394496,0.5167513852209993,1.8522297854332948,-1.4362104034423808,92.18754901180144,22.452014844614453,0.6677392001061497,12,-0.6669712066650391,-1.963857650756836,-3.940065860748291,-4.483524322509766,1.4574546813964844,4,0.00533687909653513,1.2400009883193013,36.485748291015625,1.266659803366487,36.18931579589844,1.9473735542967339,36.21401977539063,0.00533687909653513
1545,2005-12-05,36.78218078613281,36.97980117797852,36.584556579589844,36.85628509521485,1322753.0,-0.006671073116016224,1.4615366340396578,-0.1363572551662305,58.76289726604226,63.46222603383971,-0.5288226628825399,-0.995039208759593,-2.614943506825462,-3.8930874800148985,44.818340937056824,0.44464874267578125,0.9706474746457587,0.8324798583984361,-0.4472565141026408,2.112216230899513,0.19261167214789765,1.4723480446489745,-1.1267969604492194,76.56264703540432,10.215202149273438,0.6398681862505393,12,-0.41994667053222656,-1.5562667846679688,-3.6930413246154785,-4.236499786376953,1.8773956298828125,0,0.017461317031706836,-1.3333247542080608,37.029205322265625,1.2400009883193013,36.485748291015625,1.266659803366487,36.18931579589844,0.017461317031706836
1546,2005-12-06,37.47385025024414,37.49855422973633,36.70807266235352,36.80688095092773,1322953.0,0.018804471331729466,1.2068862689968598,-9.0004118192106,71.35679093874131,63.945166252217255,-1.1129188003948443,-1.5522851710709062,-3.1884398026558927,-4.553994012281976,45.69015181134321,0.7904815673828054,0.8570024156291325,1.3882850646972642,0.06565047472810903,2.7109196546664194,0.7269677697126866,2.049602359681842,-1.7585730739746097,98.41260892478522,29.207295397259088,0.6613172949845763,12,-0.9386978149414062,-1.8279914855957031,-4.224143981933594,-4.928169250488281,1.9268035888671875,1,-0.006591917683483883,1.4615366340396578,36.78218078613281,-1.3333247542080608,37.029205322265625,1.2400009883193013,36.485748291015625,-0.006591917683483883
1547,2005-12-07,37.17742156982422,37.44915008544922,37.128013610839844,37.20212173461914,920647.0,-0.007910280860931596,-4.1999135241977825,-0.03703343590212838,62.087930736048236,63.39823311474004,-0.7609746417765422,-1.112503851611855,-2.7915695878267144,-4.229002650292799,46.57966184297055,0.3458366394042969,0.7888959165760099,0.9646379470825224,-0.25521004362551025,2.184485937790555,0.35471395172850606,1.5745619424365387,-1.355147770346683,79.36514161754073,12.39663167429525,0.6099239953540166,12,-0.6422691345214844,-1.5068607330322266,-3.7053918838500977,-4.5576324462890625,2.3220443725585938,2,0.035215955775173,1.2068862689968598,37.47385025024414,1.4615366340396578,36.78218078613281,-1.3333247542080608,37.029205322265625,0.035215955775173
1548,2005-12-08,37.32563781738281,37.54795837402344,36.83158493041992,36.83158493041992,2036094.0,0.003986727462533146,-1.8999868739045502,-20.002007722007722,59.64917509005869,62.618508849570574,-0.7953270575558093,-1.1299341456274306,-2.8267911659268066,-4.347504372048583,46.99618767685381,0.7163734436035156,0.7490928109318631,0.9930463790893569,-0.1652318535797619,2.1513246117584757,0.4139072627547975,1.5721854954239163,-1.4027871920897468,79.5457097933513,15.587723796198276,0.579139116334558,12,-0.7657833099365234,-1.5192127227783203,-3.816554546356201,-4.705848693847656,1.7044792175292969,3,0.028457921823190846,-4.1999135241977825,37.17742156982422,1.2068862689968598,37.47385025024414,1.4615366340396578,36.78218078613281,0.028457921823190846
1549,2005-12-09,37.49855422973633,37.59736633300781,37.27622985839844,37.35033798217773,842647.0,0.004632644543129283,-1.1666752457919392,0.30000077212327614,64.11768285980816,63.0005157913144,-0.8656473468722297,-1.223558053683874,-2.8990975426258174,-4.484271517421824,46.674127362770825,0.321136474609375,0.7156875666221296,1.0757982254028349,-0.1522364734570587,2.3038329242627285,0.46178087597288453,1.6898155748327852,-1.4456949845448293,90.24376464207427,27.19285930899025,0.6140173494299482,12,-0.9139957427978516,-1.5562629699707031,-3.865957260131829,-4.804656982421875,1.5562629699707031,4,0.030302987145195415,-1.8999868739045502,37.32563781738281,-4.1999135241977825,37.17742156982422,1.2068862689968598,37.47385025024414,0.030302987145195415
1550,2005-12-12,37.27622985839844,37.49855422973633,37.128013610839844,37.128013610839844,1415225.0,-0.005928878483575928,-4.0,0.999999999999952,64.88097317231447,63.007865101769596,-0.46792126774926146,-0.9097430273293057,-2.583043073865852,-4.229484732961417,46.180336270421776,0.3705406188964844,0.6988784923040896,0.7657796859741239,-0.44184554329101644,1.9734049152392643,0.1619670713415573,1.3695923006066906,-1.0689199044253073,63.888591001316605,0.29042133015754956,0.6038126146325692,12,-0.5064010620117188,-1.296884536743164,-3.6189308166503835,-4.55763053894043,1.5068588256835938,0,0.032471903673245484,-1.1666752457919392,37.49855422973633,-1.8999868739045502,37.32563781738281,-4.1999135241977825,37.17742156982422,0.032471903673245484
1551,2005-12-13,37.128013610839844,37.17742156982422,36.85628509521485,37.05390930175781,1665119.0,-0.003976159824146008,2.7142731083167058,0.4999742626241828,60.122706361176476,62.75049471706156,-0.19715334736611112,-0.7042479327686877,-2.377519039761026,-4.0481550822657795,45.25559837690889,0.41994476318358664,0.6704338143133057,0.5582773208618192,-0.6483261742905597,1.7648808160141982,-0.045024426714370236,1.1615790684380087,-0.7816980189632474,38.70930782833943,-22.082632283471312,0.6033017475761894,12,-0.358184814453125,-1.037506103515625,-3.353377342224121,-4.409414291381836,1.9762115478515625,1,0.041250868447447075,-4.0,37.27622985839844,-1.1666752457919392,37.49855422973633,-1.8999868739045502,37.32563781738281,0.041250868447447075
1552,2005-12-14,37.029205322265625,37.30093383789063,36.75747680664063,37.30093383789063,2188376.0,-0.002661286693381615,2.999999999999791,-3.666838258004832,62.42040221349223,63.1747424730513,0.0372382537519087,-0.5007623542444932,-2.230925930560943,-3.9192327641961384,44.301569652650755,0.54345703125,0.7073485443558525,0.3767152786254897,-0.7052090582077284,1.4586396154587078,-0.1642468897911158,0.9176774470420952,-0.5577846562759063,32.35288774230998,-33.05461985091588,0.5409621684166079,12,0.0,-0.9263477325439453,-3.155758857727051,-4.2859039306640625,2.099720001220703,2,0.06404265217703053,2.7142731083167058,37.128013610839844,-4.0,37.27622985839844,-1.1666752457919392,37.49855422973633,0.06404265217703053
1553,2005-12-15,36.88098907470703,37.00450134277344,36.68336868286133,36.80688095092773,1528952.0,-0.004002685077053814,1.0,-0.2727285489667755,58.06452577055629,62.38478715647091,0.27649140326633415,-0.3059763360635941,-2.023716469400185,-3.7355421566463036,43.040209292464446,0.3458366394042969,0.6886705661114405,0.18897495269775533,-0.8638713814847989,1.2418212868803096,-0.33744821439351824,0.7153981197890289,-0.2969738420155039,21.621542660862524,-43.60313705798797,0.5264231670912766,12,0.20997238159179688,-0.7534275054931641,-2.9951906204223633,-4.038875579833984,1.8526954650878906,3,0.07099801099074998,2.999999999999791,37.029205322265625,2.7142731083167058,37.128013610839844,-4.0,37.27622985839844,0.07099801099074998
1554,2005-12-16,36.51044845581055,36.80688095092773,36.21401977539063,36.60926055908203,1994824.0,-0.01004692737892432,1.3999907345208704,-1.3333504915837502,58.8235234746238,62.39152340186885,0.6321893071528848,0.0680534169042204,-1.591697573339502,-3.3277718852799794,40.97288172895704,0.6669692993163991,0.6869893225934618,-0.18156566619872905,-1.2344120003812833,0.8712806679838252,-0.7079888332900026,0.3448575008925445,1.0869178771972656,23.076740325420605,-47.17962683255459,0.5264231670912766,12,0.3952445983886719,-0.17291641235351562,-2.457906723022461,-3.569523811340332,2.914909362792976,4,0.0690122604807546,1.0,36.88098907470703,2.999999999999791,37.029205322265625,2.7142731083167058,37.128013610839844,0.0690122604807546
1555,2005-12-19,36.38693618774414,36.80688095092773,36.36223602294922,36.55985641479492,1179608.0,-0.003382929361053888,-3.0000343170898467,1.7499903486082693,52.44753054756122,60.2904944695155,0.7752677906189831,0.20807021598700004,-1.403689205769524,-3.169736749730127,39.15725607573258,0.4446449279785085,0.6926895439536835,-0.3087833404540987,-1.356519902845669,0.7389532219374715,-0.8326516216498874,0.21508494074168993,1.1827632141113256,15.908931379154781,-52.3249355992655,0.5238682811957851,12,0.5187568664550781,0.06175804138183594,-1.8279924392700195,-3.0631227493286133,3.6312828063964915,0,0.07331974855474321,1.3999907345208704,36.51044845581055,1.0,36.88098907470703,2.999999999999791,37.029205322265625,0.07331974855474321
1556,2005-12-20,36.31282806396485,36.68336868286133,35.96699142456055,36.16461563110352,1569834.0,-0.002036668418492704,-1.6363527884041005,-0.857114493712773,51.72413058619811,59.138961119532155,0.7457936320340153,0.31998514131698386,-1.2853217771870007,-3.0663138444729654,37.22008731676043,0.7163772583007812,0.6105189210931314,-0.3964778900146442,-1.4151156057755472,0.6221598257462588,-0.9057967478950957,0.11284096786580733,1.2297577453613187,25.925904742840377,-40.85668018978325,0.5093188578804504,12,0.46935081481932883,0.1358661651611257,-1.7415332794189524,-2.9890146255493235,4.495876312255852,1,0.0680272166014122,-3.0000343170898467,36.38693618774414,1.3999907345208704,36.51044845581055,1.0,36.88098907470703,0.0680272166014122
1557,2005-12-21,37.39974212646485,37.49855422973633,36.36223602294922,36.46104431152344,2161877.0,0.02993195849646879,-1.0000067141581452,6.333462023524615,60.45196852866821,59.22816039048877,-0.3422601187819154,-0.718144579314405,-2.3176193413383217,-4.1200561458669895,35.67555515895753,1.1857261657714773,0.6134039533883637,0.6360904693603615,-0.4091137728715495,1.6812947115922725,0.11348834824440956,1.1586925904763135,-1.432750701904304,93.54828264713987,27.996127544342897,0.522602121115955,12,-0.6175632476806712,-0.9510478973388743,-2.7481622695922923,-4.051224708557136,5.088737487792962,2,0.045574726864772375,-1.6363527884041005,36.31282806396485,-3.0000343170898467,36.38693618774414,1.3999907345208704,36.51044845581055,0.045574726864772375
1558,2005-12-22,37.30093383789063,37.47385025024414,37.15271759033203,37.17742156982422,1066929.0,-0.0026419510658683976,-2.714228987425546,0.1315783057129222,53.45912682688059,58.04387638683015,-0.27638996704358476,-0.5502716929998357,-2.1538639921270217,-3.987525051974842,34.354467161709415,0.3211326599121094,0.48191642797226564,0.4755256652832074,-0.5416478539431608,1.4926991845095756,-0.03306109432998028,0.984112424896395,-1.3339424133300852,87.0968143664853,23.884691707024132,0.5085867596131843,12,-0.5681610107421946,-0.7904834747314524,-2.569070816040046,-3.9277143478393626,5.1628456115722585,3,0.04900658770475075,-1.0000067141581452,37.39974212646485,-1.6363527884041005,36.31282806396485,-3.0000343170898467,36.38693618774414,0.04900658770475075
1559,2005-12-23,36.95509719848633,37.49855422973633,36.93039321899414,37.42444610595703,825736.0,-0.009271527648806455,-1.190471288118892,-3.8000185311011467,52.14722124588002,56.62901506167077,-0.017600571244230423,-0.15806374432148118,-1.740981692659119,-3.60805658322068,32.94655079367399,0.5681610107421875,0.42151977217896786,0.0951053619384794,-0.8880819035870005,1.0782926274639593,-0.3964882708242641,0.5866989947012229,-0.9574745178222628,64.51617723978181,2.8691763923282068,0.49159363276274126,12,-0.22232437133789062,-0.37053871154785156,-2.1058969497680664,-3.483067512512207,5.064033508300781,4,0.04812833617391887,-2.714228987425546,37.30093383789063,-1.0000067141581452,37.39974212646485,-1.6363527884041005,36.31282806396485,0.04812833617391887
1560,2005-12-26,36.95509719848633,36.95509719848633,36.95509719848633,36.95509719848633,0.0,0.0,1.0,-0.0,42.22223493211013,54.640073791774505,-0.0759283905539121,-0.07432477171120411,-1.6757391931129035,-3.57171672602891,32.0024759824441,0.0,0.3627992817744996,0.039524459838865766,-0.8195550920537187,0.8986040117314502,-0.3900153161074229,0.46906423578515444,-0.9274558868408178,64.51617723978181,7.209144255572639,0.4295397759462922,12,-0.22232437133789062,-0.37053871154785156,-1.8650455474853516,-3.297797203063965,5.533382415771484,0,0.06684492282213172,-1.190471288118892,36.95509719848633,-2.714228987425546,37.30093383789063,-1.0000067141581452,37.39974212646485,0.06684492282213172
1561,2005-12-27,37.30093383789063,37.42444610595703,36.55985641479492,36.584556579589844,965357.0,0.009358293324106537,-1.2580699796756067,100.0,51.82480764505253,53.462785506392315,-0.44103646884023107,-0.3526373221123862,-1.942209559550811,-3.8796223989664185,31.86051268517155,0.8645896911621094,0.2709729955283393,0.3310153961181683,-0.47721092326367653,1.1392417155000132,-0.0730977635727541,0.7351285558090908,-1.2438742678833066,82.60871024812151,26.931433085193,0.4041131596909235,12,-0.5681610107421946,-0.7163753509521555,-2.204707145690925,-3.643633842468269,5.385169982910149,1,0.07284764419194656,1.0,36.95509719848633,-1.190471288118892,36.95509719848633,-2.714228987425546,37.30093383789063,0.07284764419194656
1562,2005-12-28,37.72087860107422,37.89379501342773,37.15271759033203,37.35033798217773,980182.0,0.011258290878417787,1.0689695569057631,0.5172422974109977,55.405396945306414,53.16732674803122,-0.8409883025472666,-0.687190747264971,-2.249992006968583,-4.2595979980280845,31.708534464276294,0.741077423095696,0.19789813870916362,0.6743820190429659,-0.11237119039645194,1.4611352284823838,0.28100541432325343,1.0677586237626784,-1.63498913787231,87.03715354434335,32.95890855869375,0.3933766047197092,12,-0.7904853820800781,-0.9881057739257812,-2.612299919128418,-4.0635786056518555,4.792304992675781,2,0.08185985824462083,-1.2580699796756067,37.30093383789063,1.0,36.95509719848633,-1.190471288118892,36.95509719848633,0.08185985824462083
1563,2005-12-29,37.572662353515625,38.116119384765625,37.44915008544922,38.04201126098633,821595.0,-0.003929289376477407,1.1599965408824455,-1.2666598033664245,51.020412451059386,52.30031441207962,-0.6530113396731281,-0.47787121764687157,-2.033619279612296,-4.06792440424168,31.31975709056107,0.6669692993164062,0.1558886582732839,0.47182006835937784,-0.30189286275397365,1.2455329994727293,0.0849636028027021,0.8586765339160536,-1.4144566683046804,65.0793572978074,14.932386787452394,0.3868564655566772,12,-0.5311069488525391,-0.7287273406982422,-2.359098434448242,-3.9153623580932617,4.940521240234375,3,0.13083494628328407,1.0689695569057631,37.72087860107422,-1.2580699796756067,37.30093383789063,1.0,36.95509719848633,0.13083494628328407
1564,2005-12-30,37.22682571411133,37.67147445678711,37.128013610839844,37.622066497802734,718019.0,-0.009204475215260799,1.1999938230615994,0.8421044076172208,49.34211929935782,51.9552687178348,-0.21777103845091972,-0.12276444084126581,-1.6118869240549856,-3.67625594627291,29.995738065880946,0.5434608459472656,0.10200082015471423,0.11610240936279581,-0.6588051033355384,0.89100992206113,-0.2713513469863713,0.5035561657119629,-0.9511452069271016,42.857107840133345,-5.322307570279399,0.3874537563491665,12,-0.1852703094482422,-0.3828907012939453,-1.8773975372314453,-3.569525718688965,5.039329528808594,4,0.14067688111711396,1.1599965408824455,37.572662353515625,1.0689695569057631,37.72087860107422,-1.2580699796756067,37.30093383789063,0.14067688111711396
1565,2006-01-02,37.42444610595703,37.59736633300781,37.078609466552734,37.30093383789063,256918.0,0.005308548017586956,1.2105203270534306,-0.3124987935527279,53.896122128096515,52.19660111137907,-0.2824458812461188,-0.284381193579641,-1.7369177038136243,-3.82958547667441,28.561788494600478,0.5187568664550781,0.08481743165662436,0.28160953521728516,-0.48919242928459283,1.0524114997191631,-0.10379144703365739,0.6670105174682277,-1.038339266117923,55.55550108465187,5.922966481290182,0.38540098225093944,1,-0.18526840209960938,-0.5805110931396484,-2.0750179290771484,-3.767146110534668,4.1747398376464915,0,0.12277228065905077,1.1999938230615994,37.22682571411133,1.1599965408824455,37.572662353515625,1.0689695569057631,37.72087860107422,0.12277228065905077
1566,2006-01-03,37.22682571411133,37.64677047729492,37.10331344604492,37.52325820922852,1189419.0,-0.00528051614407854,1.0,-2.400024708135349,52.5316400023066,51.31656460845001,0.06532967544815449,-0.11195619669194201,-1.455561966311528,-3.588768178863816,26.515632732110173,0.54345703125,0.09018724685601853,0.0963403701782255,-0.659907638347029,0.85258837870348,-0.2817836340844053,0.4744643744408563,-0.736918121576629,14.28576681116418,-35.98209693663622,0.3781240042626275,1,0.11116218566894531,-0.3828907012939453,-1.8773975372314453,-3.569525718688965,3.6806869506835938,1,0.1413403855744806,1.2105203270534306,37.42444610595703,1.1999938230615994,37.22682571411133,1.1599965408824455,37.572662353515625,0.1413403855744806
1567,2006-01-04,38.48666000366211,38.53606414794922,37.25152969360352,37.30093383789063,2224075.0,0.03384210889281447,-1.000000000000011,-3.9999871313119715,66.00986645670969,52.71109123398657,-1.144463911924774,-1.3372373648581402,-2.612109710445651,-4.79330241437377,24.74591572213016,1.3092384338378906,0.17370685163967892,1.290712738037108,0.3208642502552408,2.260561225818975,0.8057884941461708,1.775636981928045,-1.8991797035935534,96.61024490725352,40.954144050697224,0.48492424389093475,1,-0.9386997222900391,-1.2474822998046875,-3.106353759765625,-4.829360008239746,3.1125259399414134,2,0.10911427015851949,1.0,37.22682571411133,1.2105203270534306,37.42444610595703,1.1999938230615994,37.22682571411133,0.10911427015851949
1568,2006-01-05,38.38784790039063,38.75838851928711,38.33844375610352,38.3631477355957,1266083.0,-0.0025674377371814883,-10.333299016834225,0.020831255569753022,69.79167923379535,54.671586565977165,-0.9781187316984656,-1.2171719678441448,-2.4034551335746173,-4.636836867137859,23.860816215947768,0.41994476318358664,0.27611396469946925,1.1387901306152415,0.03232378799987856,2.2452564732306044,0.58555695930756,1.692023301922923,-1.6444808924916217,77.94110967788862,17.413605247074287,0.553233171307683,1,-0.7287254333496165,-1.037508010864265,-2.9704875946044993,-4.730547904968269,3.4089584350585866,3,0.10746462536956614,-1.000000000000011,38.48666000366211,1.0,37.22682571411133,1.2105203270534306,37.42444610595703,0.10746462536956614
1569,2006-01-06,38.63487243652344,38.63487243652344,38.01730728149414,38.46195602416992,1656128.0,0.006434967044096629,6.142932780339297,7.0006177606157465,73.09643874230724,58.10205365599906,-1.0748401675043908,-1.4489920853520886,-2.531520256805848,-4.823397340755179,22.614089728551317,0.6175651550292969,0.26217068205129124,1.3289987564086942,0.06334354863724911,2.5946539641801394,0.6961711525229717,1.9618263602944168,-1.6900032774856157,92.6468851625093,25.381758560623524,0.6328276038857211,1,-0.9757499694824219,-1.2721824645996094,-3.1804580688476562,-4.940518379211426,3.038421630859375,4,0.10038369257200408,-10.333299016834225,38.38784790039063,-1.000000000000011,38.48666000366211,1.0,37.22682571411133,0.10038369257200408
1570,2006-01-09,38.48666000366211,38.63487243652344,38.289039611816406,38.46195602416992,1543282.0,-0.003836234559977836,1.1538571190990947,0.14286659754241215,72.00004323900278,60.34374649977131,-0.7672087887521144,-1.2705915841115782,-2.283526983807519,-4.611418964038577,21.74216122364185,0.34583282470703125,0.29558122722032465,1.1202648162841768,-0.25079434228726427,2.491323974855618,0.4347352369984563,1.8057943955698974,-1.360438908599356,83.58210331252823,10.629815804343366,0.6855295792857214,1,-0.5681610107421875,-1.1239700317382812,-2.772869110107422,-4.532929420471191,3.6312828063964844,0,0.09820273411353919,6.142932780339297,38.63487243652344,-10.333299016834225,38.38784790039063,-1.000000000000011,38.48666000366211,0.09820273411353919
1571,2006-01-10,38.659576416015625,38.78308868408203,38.289039611816406,38.56076431274414,2143925.0,0.004492892143331373,1.8571239479808954,3.999845583693638,65.64420839617702,61.48139221653471,-0.8125864595702907,-1.3943743283607049,-2.3669304155388247,-4.711422403770058,21.65070053940652,0.494049072265625,0.37277207013865876,1.2166030883789034,-0.26502282933488175,2.6982290060926886,0.47579012952201083,1.957416047235796,-1.3701385785304367,91.93552002670057,20.696689242305496,0.7408129588568908,1,-0.7287273406982422,-1.284536361694336,-2.86550235748291,-4.705845832824707,3.236042022705078,1,0.07603832737210481,1.1538571190990947,38.48666000366211,6.142932780339297,38.63487243652344,-10.333299016834225,38.38784790039063,0.07603832737210481
1572,2006-01-11,39.40065383911133,39.42535781860352,38.75838851928711,38.93130493164063,1549217.0,0.01916931047358017,1.5714138643566329,4.749913137474352,72.48677378369872,63.86654347571685,-1.441968219057003,-2.053988500027465,-3.000870757293832,-5.380848197111689,21.60379887691902,0.7657814025878977,0.5234204030532297,1.8391080856323256,0.1341682916941096,3.5440478795705417,0.9866381886632141,2.691577982601437,-1.9319779000345179,98.24551897526989,27.81413520378608,0.8524698969691095,1,-1.1486701965332031,-1.7044792175292969,-3.310148239135742,-4.952871322631836,2.3961524963378906,2,0.03824451319606781,1.8571239479808954,38.659576416015625,1.1538571190990947,38.48666000366211,6.142932780339297,38.63487243652344,0.03824451319606781
1573,2006-01-12,39.49946594238281,39.67238235473633,39.07952117919922,39.52416610717773,2218132.0,0.0025078797848121503,2.692313174869035,-0.052626445703310674,78.77096707124866,67.13641545037139,-1.3842935549399016,-2.0517678552801186,-3.008301251221738,-5.4055233661381905,21.844160115334226,0.5928611755371094,0.6246578865301515,1.8069963455200195,-0.07124189898040356,3.6852345900204426,0.867877223269808,2.746115467770231,-1.756854540172263,89.55235232835793,17.613775993629957,0.9391191222502102,1,-1.1239700317382812,-1.679779052734375,-3.396609306335449,-4.977575302124023,1.902099609375,3,0.0531581871077329,1.5714138643566329,39.40065383911133,1.8571239479808954,38.659576416015625,1.1538571190990947,38.48666000366211,0.0531581871077329
1574,2006-01-13,39.03011703491211,39.49946594238281,38.73368453979492,39.49946594238281,1655922.0,-0.011882411477545873,2.2631647390622334,19.001853281858747,71.21214248277934,69.06041771200282,-0.7065484401195263,-1.4587646330751767,-2.4431769613860865,-4.857308792134731,23.02975715640455,0.7657814025878906,0.6757711604527614,1.2116640090942354,-0.6707554862386331,3.094083504427104,0.27045426142780116,2.1528737567606697,-0.9787422802974319,53.57149751127166,-18.508452998531695,0.941209747666434,1,-0.6422691345214844,-1.2104301452636719,-2.8469772338867188,-4.409417152404785,2.173828125,4,0.07088601087366264,2.692313174869035,39.49946594238281,1.5714138643566329,39.40065383911133,1.8571239479808954,38.659576416015625,0.07088601087366264
1575,2006-01-16,39.05481719970703,39.375953674316406,38.95600891113281,39.05481719970703,599930.0,0.0006328488529210308,-3.250096517643425,-0.0,69.18919325003841,70.9112569617508,-0.5315586043787377,-1.3421590278652857,-2.377803602339462,-4.801410157001129,24.279425334787476,0.41994476318359375,0.7667840472983869,1.1029701232910156,-0.7297796917213475,2.9357199383033787,0.18659521578483407,2.019345030797197,-0.74408122907289,55.35703944737822,-14.755303558432907,0.9163749075061812,1,-0.5928611755371094,-1.2351303100585938,-2.7913923263549805,-4.310602188110352,1.8526954650878906,0,0.06704619443706994,2.2631647390622334,39.03011703491211,2.692313174869035,39.49946594238281,1.5714138643566329,39.40065383911133,0.06704619443706994
1576,2006-01-17,38.78308868408203,38.95600891113281,38.68428039550781,38.93130493164063,1693657.0,-0.006957618422216982,1.7499517430413465,-100.0,62.011166918865605,70.46695701310145,-0.017722468311255568,-0.9232093062816489,-2.019691042874335,-4.451027970008184,26.285640463136012,0.37053680419921875,0.8967381881621819,0.7077285766601591,-0.9877506359337573,2.4032077892540755,-0.14001102963680268,1.5554681829571209,-0.2544892919915398,9.99980696843934,-55.57691179982166,0.8477396062969591,1,0.061756134033203125,-0.9634017944335938,-2.408501625061035,-4.038873672485352,3.6312828063964915,1,0.08598732692853583,-3.250096517643425,39.05481719970703,2.2631647390622334,39.03011703491211,2.692313174869035,39.49946594238281,0.08598732692853583
1577,2006-01-18,39.104225158691406,39.30184555053711,37.89379501342773,38.04201126098633,3171373.0,0.008280322313296784,-1.0727255370464368,-7.166649508415778,66.66669434140223,70.11973646950221,-0.27048973335941184,-1.1700941724412743,-2.2449490091456994,-4.699127879837398,26.45119070627565,1.408050537109382,1.011953746625963,0.943640899658206,-0.7799677308963311,2.667249530212743,0.08183658438093744,1.8054452149354745,0.5681571960449219,68.05570449934167,2.3162673728195813,0.8618043152772683,1,-0.321136474609375,-1.2845382690429688,-2.6740570068359375,-4.125335693359375,3.581878662109375,2,0.0713834187661655,1.7499517430413465,38.78308868408203,-3.250096517643425,39.05481719970703,2.2631647390622334,39.03011703491211,0.0713834187661655
1578,2006-01-19,39.12892532348633,39.42535781860352,38.9066047668457,39.42535781860352,1404264.0,0.0006316495134397471,2.499974262624063,-0.27907043558518624,72.25435693092116,70.02617182379265,-0.20005055738550936,-1.1076118571640734,-2.1810630847973584,-4.651878506721268,26.685801093572447,0.5187530517578196,1.1641224662460417,0.876941490173337,-0.8485964003801527,2.6024793807268267,0.014172544896595696,1.7397104354500783,0.5078852844238284,76.92300382260646,7.946691518423876,0.8627689452767441,1,-0.3458366394042969,-1.3092384338378906,-2.562893867492676,-4.001819610595703,3.3595542907714844,3,0.06818181153474079,-1.0727255370464368,39.104225158691406,1.7499517430413465,38.78308868408203,-3.250096517643425,39.05481719970703,0.06818181153474079
1579,2006-01-20,38.73368453979492,39.22773742675781,38.73368453979492,38.980712890625,1025408.0,-0.010100987451709287,-2.9999691153079975,0.8333376228959496,64.64091037455351,69.20849039440941,0.23543974949534885,-0.6032191241209759,-1.724689691580025,-4.185467201755785,27.317854506246576,0.4940528869628906,1.1344331054029553,0.3927713394165053,-1.23171152801482,2.0172542068478307,-0.4194700942991574,1.205012773132168,0.8682657562255827,54.838725746593894,-15.181091944370891,0.812241433715661,1,0.049404144287109375,-0.9139976501464844,-2.124423027038574,-3.606578826904297,3.680686950683601,4,0.0688775427295567,2.499974262624063,39.12892532348633,-1.0727255370464368,39.104225158691406,1.7499517430413465,38.78308868408203,0.0688775427295567
1580,2006-01-23,39.42535781860352,39.42535781860352,38.43725204467773,38.46195602416992,1981720.0,0.017857151650470415,1.0512848940803794,-3.899964482604226,72.13933291436256,69.93017089643003,-0.34539865527111857,-1.1598013964582918,-2.340358169295186,-4.800042080294169,27.810957634240758,0.9881057739257955,1.1145063507161979,0.9609315872192425,-0.594054386559236,2.515917560997721,0.1834386003300068,1.7384245741084783,0.14242937176512527,100.0,21.982976809643446,0.7774929868892392,1,-0.6422691345214915,-1.6056709289550852,-2.8037452697753977,-4.298252105712898,2.9396095275878835,0,0.04511277613488973,-2.9999691153079975,38.73368453979492,2.499974262624063,39.12892532348633,-1.0727255370464368,39.104225158691406,0.04511277613488973
1581,2006-01-24,40.01821899414063,40.06762313842773,39.07952117919922,39.35124969482422,2775727.0,0.015037559792478561,1.5806499820667412,0.6923064739655537,67.8160990948376,69.41120704211212,-0.8105018726926758,-1.6218033008578558,-2.8622965368711917,-5.31512456486233,27.89152019489456,0.9881019592285085,1.071022168164582,1.417928504943852,-0.18317552319848573,3.0190325330861896,0.6173764908726866,2.218480519015017,-2.124423980712905,97.72732058625402,21.150847556514947,0.8005520140711684,1,-1.0375099182129048,-2.0009117126464915,-3.3410253524780344,-4.891113281250007,3.5571746826171804,1,0.022222220103910617,1.0512848940803794,39.42535781860352,-2.9999691153079975,38.73368453979492,2.499974262624063,39.12892532348633,0.022222220103910617
1582,2006-01-25,40.8087043762207,40.8087043762207,39.8700065612793,39.919410705566406,2414395.0,0.019753137494594952,1.1111087280105352,1.333335239816506,74.25747872640521,68.9097083371295,-1.5424565974184574,-2.286316009668667,-3.5528949972882913,-6.024022714500873,27.635232048383212,0.9386978149414062,1.067998858578413,2.0540225982665987,0.22998541928375005,3.8780597772494474,1.1420040087751744,2.966041187758023,-2.871432800292979,100.0,22.621411946241437,0.912018589491423,1,-1.4574546813964844,-2.223234176635742,-4.193267822265625,-5.681598663330078,2.914905548095703,2,0.03934619191667954,1.5806499820667412,40.01821899414063,1.0512848940803794,39.42535781860352,-2.9999691153079975,38.73368453979492,0.03934619191667954
1583,2006-01-26,42.48847961425781,42.9331283569336,40.75929641723633,41.006324768066406,3485460.0,0.04116218007195349,-1.1999992278767455,1.666665236806321,80.00004751541874,69.886142229645,-3.0772584847546227,-3.772337345080892,-5.134299240223541,-7.615558896842401,27.680963283051618,2.1738319396972727,1.1610446470203328,3.4880069732666,1.0976934664308615,5.878320480102339,2.292850219848731,4.6831637266844695,-4.436350726318366,90.10985374611697,14.056905602955325,1.1951567534178682,1,-2.0750179290771484,-2.7419872283935547,-5.873043060302734,-7.3613739013671875,1.2598342895507812,3,0.004651242132859279,1.1111087280105352,40.8087043762207,1.5806499820667412,40.01821899414063,1.0512848940803794,39.42535781860352,0.004651242132859279
1584,2006-01-27,42.46377944946289,43.22956085205078,42.19204711914063,42.9825325012207,2304619.0,-0.0005813379301675692,1.0487830600145998,-0.34999922787475096,81.56866829852612,71.26163945725474,-2.8097468251269433,-3.5154186149448705,-5.0230249247424155,-7.500289799645337,28.526088079554423,1.0375137329101491,1.1576931297365434,3.2014591217041044,0.5018692874931574,5.901048955915051,1.8516642045986345,4.551254038809574,-4.1187905933837925,84.02061650514419,8.551577548213444,1.3497949171054728,1,-1.9021015167236328,-2.569070816040039,-5.842167854309082,-7.336673736572266,1.1363182067871094,4,0.0005816760805363863,-1.1999992278767455,42.48847961425781,1.1111087280105352,40.8087043762207,1.5806499820667412,40.01821899414063,0.0005816760805363863
1585,2006-01-30,42.01913070678711,42.56258773803711,41.92032241821289,42.3155632019043,1580636.0,-0.010471247459378108,-1.6000061770337883,0.571432773480013,75.56392701618967,72.76750169029076,-2.123722407477281,-2.8552905067832555,-4.4888130465748475,-6.971076991245653,29.37900862105447,0.6422653198242188,1.11500126310424,2.527076148986815,-0.2932876024067852,5.347439900380415,1.116894273290015,3.937258024683615,-3.283376091030277,70.83328737356467,-2.447396769428053,1.4101818756968005,1,-1.4574527740478516,-2.124422073364258,-5.360465049743652,-6.892024993896484,0.815185546875,0,0.009406210386631697,1.0487830600145998,42.46377944946289,-1.1999992278767455,42.48847961425781,1.1111087280105352,40.8087043762207,0.009406210386631697
1586,2006-01-31,42.48847961425781,42.73550796508789,41.79680633544922,41.94502258300781,2151639.0,0.011169886182221589,-1.235297858038261,-1.8333247542080608,74.50982173298766,73.63896028935581,-2.2486570592532615,-3.0675110406867105,-4.852538382959381,-7.348329772933681,30.245763597023828,0.9387016296386719,1.1570762375722055,2.733342361450198,-0.17749751896669608,5.644182241867092,1.2779224212417475,4.188762301658649,-3.3932204995974615,77.9410846305214,7.495318939930115,1.4554199402084476,1,-1.6550731658935547,-2.593770980834961,-5.8298139572143555,-7.3613739013671875,-0.494049072265625,1,-0.0029069589965973197,-1.6000061770337883,42.01913070678711,1.0487830600145998,42.46377944946289,-1.1999992278767455,42.48847961425781,-0.0029069589965973197
1587,2006-02-01,42.68610382080078,42.9825325012207,42.364967346191406,42.48847961425781,1790885.0,0.004651242132859279,-1.7777663389440812,0.36364274483378256,74.9034993053858,73.93330944207408,-2.1062545659584373,-3.0929705282727866,-4.948824841090342,-7.449012687987818,30.106466924496665,0.6175651550292969,1.2369501217171148,2.720994377136229,-0.40264927519974947,5.844638029472208,1.1591725509682433,4.282816203304215,-3.2601005671491947,78.0000463273957,9.559238031296843,1.561821826167988,2,-1.8526973724365234,-2.5320186614990234,-6.027438163757324,-7.558998107910156,0.494049072265625,2,0.020833240243483653,-1.235297858038261,42.48847961425781,-1.6000061770337883,42.01913070678711,1.0487830600145998,42.46377944946289,0.020833240243483653
1588,2006-02-02,42.51318359375,42.8590202331543,42.093238830566406,42.784912109375,2178422.0,-0.004050972367417582,2.647057754846211,-1.3749758715206732,78.54250404662005,75.47793096119258,-1.567647824741833,-2.7353888463457423,-4.666523291421086,-7.1807502420885925,29.574372253740883,0.7657814025878906,1.3952856528884894,2.3418073654174805,-0.8863734514871382,5.569988182322099,0.7277169569651747,3.9558977738697862,-2.7828957322264785,50.0,-19.482208630525932,1.6140904084523084,2,-1.6797771453857422,-2.359098434448242,-5.681600570678711,-7.237863540649414,0.5681610107421875,3,0.028471787531441306,-1.7777663389440812,42.68610382080078,-1.235297858038261,42.48847961425781,-1.6000061770337883,42.01913070678711,0.028471787531441306
1589,2006-02-03,42.51318359375,43.15545272827149,42.3896713256836,42.73550796508789,1503894.0,0.0,-2.263164739062332,0.8181856469002695,78.45528710464731,76.17970364900201,-1.0897437103119643,-2.5612547904131873,-4.561257633479592,-7.0891732414844455,29.80994697522191,0.7657814025878906,1.5219432176685004,2.1478918075561495,-1.1567021893028482,5.452485804415147,0.49559480912665066,3.8001888059856483,-2.5029538929842943,52.72727783221606,-17.775732453281307,1.6522969984294993,2,-1.358642578125,-2.359098434448242,-5.570438385009766,-7.126701354980469,0.8398895263671875,4,0.029052877381786413,2.647057754846211,42.51318359375,-1.7777663389440812,42.68610382080078,-1.235297858038261,42.48847961425781,0.029052877381786413
1590,2006-02-06,42.26615524291992,42.8590202331543,42.19204711914063,42.73550796508789,1208376.0,-0.005810629314206284,-1.1599955525906427,2.1111168305279593,78.77548087559477,77.39741273575281,-0.44406953866877785,-2.125535443908916,-4.196125619752941,-6.749496892513548,29.94418188030955,0.6669731140136648,1.6383962087144965,1.7118886947631822,-1.5725696790094048,4.996347068535769,0.06965950787688513,3.354117881649479,-1.9983790500514118,34.54533202680792,-41.809404179047895,1.6422291868862937,2,-0.7163715362548828,-2.112070083618164,-5.3234100341796875,-6.719106674194336,0.9387016296386719,0,0.03156053361521516,-2.263164739062332,42.51318359375,2.647057754846211,42.51318359375,-1.7777663389440812,42.68610382080078,0.03156053361521516
1591,2006-02-07,41.59918594360352,42.56258773803711,41.278053283691406,42.4390754699707,2713393.0,-0.015780221680516404,1.3636357255166218,1.789463417805866,69.4980476284455,76.86858705820173,0.5260652479120296,-1.2933572869884884,-3.4283133166220523,-5.994000703652539,29.432367869509328,1.2845344543457031,1.8285862009302036,0.8979389190673928,-2.291232165461487,4.087110003596273,-0.6966466231970472,2.4925244613318327,-1.0944669780004332,17.105185624679017,-57.808419474491735,1.5945855422644402,2,0.39524269104003196,-1.4327487945556712,-4.55762958526612,-6.052137374877937,1.1857261657714773,1,0.029691213470693034,-1.1599955525906427,42.26615524291992,-2.263164739062332,42.51318359375,2.647057754846211,42.51318359375,0.029691213470693034
1592,2006-02-08,40.90751266479492,41.47567367553711,40.8087043762207,41.20394515991211,2116513.0,-0.01662708687968817,-1.7000123540675767,0.35294224515379186,62.58740390295211,74.93384887903878,1.3781563056193704,-0.509107925718169,-2.6409587687024327,-5.208246410418333,27.990952921044755,0.7904815673828196,1.9171331728728802,0.13092269897460795,-2.99953311733033,3.261378515279546,-1.4343052091778574,1.6961506071270733,-0.1848063482760196,4.210433917546876,-67.53882041204102,1.5652279081524683,2,1.1116199493408203,-0.6669673919677734,-3.8165512084960938,-5.360464096069336,2.1738319396972656,2,0.026570128721922215,1.3636357255166218,41.59918594360352,-1.1599955525906427,42.26615524291992,-2.263164739062332,42.51318359375,0.026570128721922215
1593,2006-02-09,41.59918594360352,41.74740219116211,41.05572891235352,41.25334930419922,1574418.0,0.016908221344972052,1.1538424988269451,-1.1666623771040545,69.46306811998704,73.58878219253442,0.6113619999265438,-1.091364728765022,-3.2364971013605484,-5.788239732184046,26.32823259872016,0.8398895263671875,2.0364861484628562,0.7176099777221765,-2.3730893760087355,3.8083093314530885,-0.8277396991432795,2.2629596545876325,-0.7904815673828196,33.684121550230536,-38.54340684673091,1.5453496768654569,2,0.382892608642571,-1.037508010864265,-4.205616950988777,-5.84216499328614,1.284534454345696,3,0.03800475691053706,-1.7000123540675767,40.90751266479492,1.3636357255166218,41.59918594360352,-1.1599955525906427,42.26615524291992,0.03800475691053706
1594,2006-02-10,41.79680633544922,41.9697265625,41.376861572265625,41.40156555175781,1367082.0,0.0047505831511609475,-1.6666666666666667,1.1428539913301257,67.26616447129778,72.66680857643533,0.34551673066141575,-1.1289668604891219,-3.351224011395381,-5.878208085441948,25.433353773170147,0.592864990234375,2.059658012051983,0.7768959045410142,-2.210834260968497,3.764626070050525,-0.7169691782137377,2.270760987295766,-0.9881019592285156,48.192670211617965,-19.67409179112913,1.4938650827547546,2,0.185272216796875,-1.235128402709961,-4.292075157165527,-5.928623199462891,1.3092384338378906,4,0.030732928701145967,1.1538424988269451,41.59918594360352,-1.7000123540675767,40.90751266479492,1.3636357255166218,41.59918594360352,0.030732928701145967
1595,2006-02-13,41.67329406738281,41.92032241821289,41.20394515991211,41.74740219116211,1593135.0,-0.0029550647261212815,2.411737989045028,-0.18750120644725413,62.934356948995664,71.38064582265844,0.46356152883715396,-0.8424178402933791,-3.1365808433335545,-5.654952129425922,24.407953180385526,0.7163772583007812,1.8644473576284426,0.5224597930908175,-2.32907802056161,3.373997606743245,-0.9033091137353964,1.9482286999170313,-0.6709211730957065,49.29573482393371,-14.182747942486095,1.4257689068262154,2,0.30878448486328125,-1.1116161346435547,-4.162387847900391,-5.805110931396484,2.0503158569335938,0,0.04030828592571267,-1.6666666666666667,41.79680633544922,1.1538424988269451,41.59918594360352,-1.7000123540675767,40.90751266479492,0.04030828592571267
1596,2006-02-14,42.117942810058594,42.19204711914063,41.67329406738281,41.79680633544922,1077681.0,0.01066987269969144,1.2105400045514767,-4.333350491583878,60.81632087072882,69.81540377436323,-0.04377915802307086,-1.0797784591248387,-3.5053508926423262,-5.995075660351212,24.023650414763853,0.5187530517578196,1.6633813213486306,0.800365829467772,-1.851209260557134,3.451940919492678,-0.525421715544681,2.126153374480225,-0.9373948791503963,94.64309843230748,34.306127719486696,1.3257875450124523,2,-0.1358642578125,-1.556264877319336,-4.477348327636719,-6.249759674072266,0.8151855468750071,1,0.0258064375888849,2.411737989045028,41.67329406738281,-1.6666666666666667,41.79680633544922,1.1538424988269451,41.59918594360352,0.0258064375888849
1597,2006-02-15,41.8956184387207,42.46377944946289,41.79680633544922,42.4390754699707,1542088.0,-0.005278614208213295,1.25,-1.69229307231778,43.548412539612826,65.92717138469577,0.061042088877215406,-0.6720645544214392,-3.1986105578623096,-5.676740759624693,25.210096354675716,0.6669731140136719,1.520463705191446,0.43847179412841797,-2.0085307328448607,2.8854743211016967,-0.7850294693582214,1.6619730576150573,-0.6916732788085938,59.64910379505387,2.951045179230256,1.223501263486638,2,0.08646011352539062,-1.3339405059814453,-4.242673873901367,-5.854518890380859,0.5681610107421875,2,0.02122641230263822,1.2105400045514767,42.117942810058594,2.411737989045028,41.67329406738281,-1.6666666666666667,41.79680633544922,0.02122641230263822
1598,2006-02-16,41.79680633544922,42.364967346191406,40.93221664428711,41.99443054199219,2782916.0,-0.0023585307235890474,2.052634573339727,0.36364274483378256,42.857131184844505,61.971820726939896,0.05313756140992609,-0.38275767490598867,-3.0195684058178216,-5.4771792670464805,25.884285025250943,1.4327507019042969,1.34877766321177,0.2062656402587919,-1.9837127890584654,2.396244069576049,-0.8887235743998332,1.301254854917417,1.4327545166015625,56.45146828065456,3.0769471304664577,1.0949892146586275,2,0.03705596923828125,-1.235128402709961,-3.8227272033691406,-5.18754577636718,0.9881057739257812,3,0.030732928701145967,1.25,41.8956184387207,1.2105400045514767,42.117942810058594,2.411737989045028,41.67329406738281,0.030732928701145967
1599,2006-02-17,41.40156555175781,41.8956184387207,41.12983703613281,41.697998046875,2003555.0,-0.009456243630657224,1.2142865021674627,1.4999806972165386,43.31552082791402,58.03182516608647,0.3063263424592577,0.2346317625185037,-2.5526106016442043,-4.990747640262569,26.895718958706045,0.7657814025878906,1.1339873728750973,-0.32236919403076314,-2.0574093896319,1.4126710015703736,-1.189889291831328,0.5451509037698017,1.7820484161376982,30.64509701362425,-19.673305969302092,0.8675200978005672,2,0.28408050537109375,-0.8398876190185547,-3.303974151611328,-4.64409065246582,1.0869140625,4,0.03579948792850596,2.052634573339727,41.79680633544922,1.25,41.8956184387207,1.2105400045514767,42.117942810058594,0.03579948792850596
1600,2006-02-20,41.20394515991211,41.74740219116211,40.93221664428711,41.376861572265625,971156.0,-0.004773258914536727,-1.2758675775987391,0.583324754208061,35.227315600830025,54.223966051906984,0.3770808859463415,0.6032609652476424,-2.276923630389966,-4.705315204999529,28.36964496885801,0.815185546875,0.89374104780957,-0.6089189529418917,-1.9951668926675339,0.7773289867837505,-1.3020429228047163,0.08420501692093296,1.9346408615112338,17.741911380109094,-27.881043866514354,0.6931239698628219,2,0.4322967529296875,-0.6422672271728516,-3.100177764892578,-4.335308074951172,0.9386978149414134,0,0.04616304584410469,1.2142865021674627,41.40156555175781,2.052634573339727,41.79680633544922,1.25,41.8956184387207,0.04616304584410469
1601,2006-02-21,40.90751266479492,41.52507781982422,40.70989227294922,41.278053283691406,2018965.0,-0.007194274576541981,-1.1290293656130912,2.1428886584747073,29.999991420852638,50.60314244278481,0.6314894043230836,1.0221386965889678,-1.8994813799080674,-4.34004668355842,28.907600955239733,0.815185546875,0.6310401643508854,-0.9498161315917955,-2.1363514589978436,0.23671919581425271,-1.5430837952948195,-0.35654846788877137,2.1869459690856985,11.267565809935816,-29.009899695280616,0.5932676637030225,2,0.6793231964111328,-0.34583473205566406,-2.766691207885742,-3.927713394165039,2.1985321044921875,1,0.06884058883259891,-1.2758675775987391,41.20394515991211,1.2142865021674627,41.40156555175781,2.052634573339727,41.79680633544922,0.06884058883259891
1602,2006-02-22,42.41437149047852,42.636695861816406,40.56167602539063,40.56167602539063,2836755.0,0.03683574794759914,-1.2400009883192935,-4.999979410099346,49.14528532614978,48.345611021247336,-0.7142545506936884,-0.37762060656996255,-3.302964999541935,-5.7733415171584355,29.014905376268825,2.075019836425774,0.4068352212885529,0.47675933837891193,-0.6253094281735088,1.5788281049313326,-0.07427504489729841,1.0277937216551223,0.5847044889648387,89.28567489162718,48.162762810761706,0.551034383276211,2,-0.8151855468750071,-1.852693557739265,-4.082105636596687,-5.3975181579589915,1.0622138977050781,2,0.012230686161918802,-1.1290293656130912,40.90751266479492,-1.2758675775987391,41.20394515991211,1.2142865021674627,41.40156555175781,0.012230686161918802
1603,2006-02-23,42.68610382080078,42.784912109375,41.8956184387207,42.364967346191406,2090214.0,0.006406609853531808,2.4285819337000323,0.17333473345234346,51.42858583553836,46.58588006171851,-0.9114413690295962,-0.6680390097309186,-3.461255013890593,-5.963266431805906,27.480236951915394,0.8892936706542969,0.29351012255974496,0.7386104583740263,-0.38753536656668786,1.8647562833147404,0.17553754590367276,1.3016833708443798,0.16672816139941915,95.55565469245445,53.59142001635736,0.5630729124703566,2,-1.0128097534179688,-1.8526973724365234,-4.384716033935547,-5.558088302612305,1.3339385986328196,3,-0.005208354743998722,-1.2400009883192935,42.41437149047852,-1.1290293656130912,40.90751266479492,-1.2758675775987391,41.20394515991211,-0.005208354743998722
1604,2006-02-24,42.48847961425781,42.83431625366211,42.117942810058594,42.48847961425781,981698.0,-0.004629708238836017,1.0714214804928357,0.0,51.85185655920279,45.3544911295193,-0.6765296486058006,-0.4937861203495828,-3.138200507875652,-5.681392477594244,25.703151058619845,0.7163734436035156,0.27393249352103766,0.5397512435913114,-0.5888301003039658,1.6683325874865886,-0.024539428356327164,1.10404191553895,-1.9268035888671804,84.7826050466715,40.149912410254764,0.5642906719476388,2,-0.7904834747314453,-1.6550731658935547,-4.187091827392578,-5.348114013671875,2.0256156921386648,4,0.006976773417369131,2.4285819337000323,42.68610382080078,-1.2400009883192935,42.41437149047852,-1.1290293656130912,40.90751266479492,0.006976773417369131
1605,2006-02-27,42.41437149047852,42.76020812988281,41.99443054199219,42.76020812988281,1304858.0,-0.0017441933543421717,3.4285509436459702,-100.0,57.534227256573274,44.9898140612798,-0.5433877587122495,-0.40954701684413664,-2.9329553476855637,-5.52103247364402,24.192093236006496,0.765777587890625,0.13550328792619837,0.44588108062745135,-0.7015748282823964,1.593336989537299,-0.1278468738274725,1.0196090350823752,-1.807242660522462,81.52172271002226,32.026977456236864,0.5737279544549246,2,-0.7163753509521555,-1.580965042114265,-4.112983703613288,-5.249301910400398,2.7172889709472585,0,0.0017472408802738926,1.0714214804928357,42.48847961425781,2.4285819337000323,42.68610382080078,-1.2400009883192935,42.41437149047852,0.0017472408802738926
1606,2006-02-28,42.364967346191406,42.9825325012207,42.093238830566406,42.21675109863281,3136080.0,-0.0011647972739194934,-3.500009651578033,-0.42857300433493417,65.28495336457564,47.404985264053444,-0.5087597372984831,-0.3898588076125975,-2.7478953940009276,-5.3950432925427805,22.566060179850865,0.8892936706542969,0.008592220847432941,0.4026525497436495,-0.7343012726829556,1.5396063721702546,-0.16582436146965307,0.9711294609569521,-1.7132947677612265,74.48980717382082,18.471005281257533,0.5684769112133028,2,-0.5928630828857422,-1.2104263305664062,-4.063579559326172,-4.989927291870117,1.7291831970214844,1,-0.005247835305079551,3.4285509436459702,42.41437149047852,1.0714214804928357,42.48847961425781,2.4285819337000323,42.68610382080078,-0.005247835305079551
1607,2006-03-01,43.57539367675781,43.64950180053711,42.3155632019043,42.3155632019043,2201247.0,0.02857139769931205,-1.1176477712811537,8.499948525248366,68.69155405332265,50.27547669388435,-1.6269424173165987,-1.612942168550049,-3.8408435763203954,-6.522646196451291,20.912049554616896,1.3339385986328125,-0.03538080716799641,1.5686143875122056,0.25642336539427646,2.8808054096301348,0.912518876453241,2.22470989857117,-2.8304867014160138,95.7746264436566,35.40507114891034,0.6560955110589652,3,-1.4698047637939453,-1.8156394958496094,-5.076385498046875,-5.891571044921875,0.41994476318359375,2,-0.010770961955096303,-3.500009651578033,42.364967346191406,3.4285509436459702,42.41437149047852,1.0714214804928357,42.48847961425781,-0.010770961955096303
1608,2006-03-02,43.723609924316406,43.871826171875,43.15545272827149,43.35307312011719,2427426.0,0.0034013748368646457,1.148145182507614,0.2941164002579809,68.39619824043332,53.06221862860872,-1.6462158220359555,-1.755850104855213,-3.864251871147438,-6.581208734377007,19.680189065015245,0.7163734436035085,-0.08511962073237811,1.6563093185424833,0.14867467148327762,3.163943965601689,0.9024919950128805,2.410126642072086,-2.8044272594628907,92.10522038086104,28.948031387960505,0.753817323529604,3,-1.5068588256835938,-1.5068588256835938,-4.755249977111816,-5.669246673583984,0.3458366394042969,3,-0.005649683010172213,-1.1176477712811537,43.57539367675781,-3.500009651578033,42.364967346191406,3.4285509436459702,42.41437149047852,-0.005649683010172213
1609,2006-03-03,43.748313903808594,43.89653015136719,43.37777328491211,43.6742057800293,1659456.0,0.0005650031993000848,1.8,0.20000205901126278,70.19227342650282,56.94721394257236,-1.4561565384074555,-1.7742431390933007,-3.7501385115961483,-6.5128385787655105,18.180876517732695,0.5187568664550781,0.005163741858247306,1.6192567825317354,-0.05703532320734439,3.2955488882708153,0.7811107296621955,2.4574028354012754,-2.592919758393357,92.20775574380696,26.169567425404964,0.8381460528695401,3,-1.5192108154296875,-1.5192108154296875,-3.668336868286133,-4.631738662719727,-0.22232437133789062,4,0.006211176874666879,1.148145182507614,43.723609924316406,-1.1176477712811537,43.57539367675781,-3.500009651578033,42.364967346191406,0.006211176874666879
1610,2006-03-06,43.60009765625,43.9459342956543,43.42718124389648,43.77301788330078,1510735.0,-0.003387930512807502,1.0000000000000273,-2.3333504915838783,65.30607581931693,60.870112209068395,-1.041864873027059,-1.6031622213909884,-3.4619650979250167,-6.273042906898354,16.94328702155498,0.5187530517578196,0.1135603355825694,1.4043434143066378,-0.39644480816104277,3.2051316367743183,0.503949303072794,2.3047375255404816,-2.1705899102395705,81.33332509733916,18.132169777529512,0.9003941112338408,3,-1.346292495727539,-1.346292495727539,-3.3719043731689453,-4.273550033569336,-1.0375099182128906,0,0.020963201902724604,1.8,43.748313903808594,1.148145182507614,43.723609924316406,-1.1176477712811537,43.57539367675781,0.020963201902724604
1611,2006-03-07,42.83431625366211,43.4765853881836,42.661399841308594,43.2542610168457,1965339.0,-0.017563754297649337,-1.1290399713067576,2.428546216633576,58.71556968517212,61.933477137848655,0.02902929322422665,-0.7800996182996229,-2.5733884167423753,-5.414866599475765,16.577303063713302,0.9386978149414062,0.24175182211203605,0.5768054962158189,-1.2225553212578077,2.3761663136894455,-0.32287491252099443,1.4764859049526322,-1.102837321694416,31.818096735549567,-30.517406876748716,0.8996804087368122,3,0.08646011352539062,-0.5805110931396484,-2.6061229705810547,-3.4336605072021484,-0.815185546875,1,0.05363326437053284,1.0000000000000273,43.60009765625,1.8,43.748313903808594,1.148145182507614,43.723609924316406,0.05363326437053284
1612,2006-03-08,41.99443054199219,42.73550796508789,41.278053283691406,42.48847961425781,2601559.0,-0.01960777678103165,1.9499972975685838,1.1764620387696891,51.61292933821515,61.953959749257194,0.8974593892499669,0.15324745857163435,-1.6314733453319903,-4.47351567722562,16.50548260838991,1.5562629699707031,0.4197049981114702,-0.3174261093139634,-2.007441291148254,1.3725890725203271,-1.1624337002311123,0.5275814816031854,1.9515037536621094,26.85191937303484,-34.73133898417672,0.8450075909171471,3,0.6175632476806641,0.25937461853027344,-1.6303730010986328,-2.5937747955322266,-0.049407958984375,2,0.04999996366473147,-1.1290399713067576,42.83431625366211,1.0000000000000273,43.60009765625,1.8,43.748313903808594,0.04999996366473147
1613,2006-03-09,43.180152893066406,43.5259895324707,42.241455078125,42.364967346191406,3388393.0,0.02823522871416384,-1.4186071567092353,-1.6500092655506826,62.85713497832538,63.17676846249304,-0.2355866137153484,-0.9570272013642764,-2.69450633128163,-5.571935844544953,16.171426477053576,1.5315589904785156,0.6989070191394049,0.789247894287108,-0.9082911756619865,2.4867869642362024,-0.05952164068744281,1.6380174292616587,0.7124237823486297,71.29626849345625,5.559967749785926,0.8487695349745484,3,-0.5681591033935547,-0.9263477325439453,-2.6864070892333984,-3.7794971466064453,-1.4821548461914062,3,0.018878709135045746,1.9499972975685838,41.99443054199219,-1.1290399713067576,42.83431625366211,1.0000000000000273,43.60009765625,0.018878709135045746
1614,2006-03-10,43.08134460449219,43.35307312011719,42.784912109375,42.9825325012207,1209475.0,-0.002288280192497494,-1.3000007721232618,0.12121424827792752,63.76812323999022,63.86942357176159,-0.04898802573502081,-0.7979622287524961,-2.4604781953040202,-5.380386055640969,15.612676156640932,0.5681610107421875,0.7747088486698317,0.6262126922607436,-1.073882441031067,2.326307825552554,-0.2238348743851617,1.476260258906649,0.758941603088374,67.59264422643841,-4.040522220692225,0.8500475666459064,3,-0.46935081481933594,-0.8275394439697266,-2.5875988006591797,-3.6806888580322266,-0.049407958984375,4,0.022935727013624563,-1.4186071567092353,43.180152893066406,1.9499972975685838,41.99443054199219,-1.1290399713067576,42.83431625366211,0.022935727013624563
1615,2006-03-13,43.35307312011719,43.84712219238281,43.180152893066406,43.451881408691406,1235019.0,0.006307335997044694,-1.9999828417494552,-0.9999613944330773,68.00001796944184,64.17109741674672,-0.19395516879590247,-0.9880513607428298,-2.5974122847025143,-5.560401339147241,15.430453533140104,0.765777587890625,0.8256927755037538,0.8139522552490206,-0.8894796712813076,2.5173841817793488,-0.03776370801614348,1.6656682185141847,-2.0750198364257812,80.76933356695068,1.438347759508332,0.8517159632651633,3,-0.7410793304443359,-1.0992679595947266,-2.6987600326538086,-3.9524173736572266,0.2964286804199219,0,0.003988561822928283,-1.3000007721232618,43.08134460449219,-1.4186071567092353,43.180152893066406,1.9499972975685838,41.99443054199219,0.003988561822928283
1616,2006-03-14,43.204856872558594,43.451881408691406,42.95782852172852,43.328369140625,731194.0,-0.003418817557591214,1.6666872567792563,1.250019303528685,57.27274450194816,62.90234079992732,0.09602661560200687,-0.7949907125240117,-2.3069738569960307,-5.314486161702845,14.882444220567734,0.4940528869628835,0.8906454600299085,0.6113903045654325,-1.1047697866451003,2.3275503957759653,-0.24668974103983743,1.4694703501707025,-1.8754222106933582,75.00007424279771,-2.94482115895444,0.8580800456052673,3,-0.5928630828857422,-0.9510517120361328,-2.3529224395751953,-3.804201126098633,1.111614227294929,1,-0.01486566976522996,-1.9999828417494552,43.35307312011719,-1.3000007721232618,43.08134460449219,-1.4186071567092353,43.180152893066406,-0.01486566976522996
1617,2006-03-15,42.784912109375,43.4765853881836,42.41437149047852,43.4024772644043,1218899.0,-0.009719850812659914,1.7741961194549785,5.0000308851689415,50.88493700691633,60.95664510731432,0.43812293138229563,-0.32148921479749504,-1.7873688336643738,-4.796714881473662,13.83356880613963,1.0622138977050781,0.9203466059229868,0.14698085784912251,-1.538863809454135,1.83282552515238,-0.6959414758025062,0.9899031915007512,-1.405123696899416,33.84618308641154,-40.141419005881545,0.8429223336516284,3,-0.17291831970214844,-0.5311069488525391,-1.7044792175292969,-3.384256362915039,1.3092384338378906,2,-0.017898398403396354,1.6666872567792563,43.204856872558594,-1.9999828417494552,43.35307312011719,-1.3000007721232618,43.08134460449219,-0.017898398403396354
1618,2006-03-16,43.08134460449219,43.08134460449219,42.68610382080078,42.68610382080078,1114722.0,0.006928435294184743,1.0,-0.6399985175210481,55.21741699319724,59.29277217028037,0.04582293124914827,-0.5446790664423986,-1.9754562216790816,-4.989842921942511,13.885939210360467,0.39524078369140625,0.9266601690532639,0.3791864395141573,-1.2691917426756802,2.027564621703995,-0.4450026515807579,1.2033755306090725,-1.6522095164184591,46.55193071112658,-24.993244025068215,0.8241890910949187,3,-0.46935081481933594,-0.8275394439697266,-1.9515056610107422,-3.6806888580322266,1.1363182067871094,3,-0.026376196748647662,1.7741961194549785,42.784912109375,1.6666872567792563,43.204856872558594,-1.9999828417494552,43.35307312011719,-0.026376196748647662
1619,2006-03-17,42.88372039794922,43.204856872558594,42.61199569702149,43.08134460449219,1228048.0,-0.004587233949108538,1.66664950841609,-0.500009651578033,54.04254899705929,58.041269190029524,0.12058818197856169,-0.24276910187773382,-1.6775130346816027,-4.687042529891173,13.990195817427493,0.5928611755371023,0.8042175404132763,0.10745449066162394,-1.4238366775800912,1.6387456589033391,-0.6581910934592301,0.873100074782478,-1.4062255677893063,32.758588556046604,-35.97451661473032,0.7656455841208563,3,-0.3211326599121094,-0.6299152374267578,-1.611842155456543,-3.2977943420410156,1.5809669494628906,4,-0.027649708096010306,1.0,43.08134460449219,1.7741961194549785,42.784912109375,1.6666872567792563,43.204856872558594,-0.027649708096010306
1620,2006-03-20,43.10604476928711,43.27896499633789,42.76020812988281,43.15545272827149,1266269.0,0.005184353625916405,2.5,0.2500096513917666,56.198340251610446,57.76157703074489,-0.20024554282447582,-0.33232496836890846,-1.7900885761703051,-4.811690895615115,14.382787540716244,0.5187568664550781,0.6702634924750441,0.2346738815307603,-1.110392148402859,1.5797399114643795,-0.4378591334360493,0.9072068964975699,-1.5811573918827406,65.11619555185189,-2.769395259733031,0.6725330149668111,3,-0.54345703125,-0.8522396087646484,-1.8341665267944336,-3.5201187133789062,0.6422691345214844,0,-0.0017192049091012684,1.66664950841609,42.88372039794922,1.0,43.08134460449219,1.7741961194549785,42.784912109375,-0.0017192049091012684
1621,2006-03-21,43.723609924316406,43.871826171875,42.80961608886719,42.80961608886719,1837866.0,0.014326648578746548,-1.3243265803554287,-18.498919085852805,51.37615198804271,57.73526843628129,-0.7581231765705709,-0.7674451482441924,-2.294040422825134,-5.334097019374404,15.308415406703624,1.0622100830078125,0.5310616574879674,0.7114341735839815,-0.3213713601547141,1.7442397073226772,0.1950314067146337,1.2278369404533294,-2.152277850612471,89.83047298482182,24.420408405257263,0.5164027668693482,3,-0.6669692993164062,-1.4698047637939453,-2.4517316818237305,-4.125333786010742,0.6175651550292969,1,-0.0016949223521931511,2.5,43.10604476928711,1.66664950841609,42.88372039794922,1.0,43.08134460449219,-0.0016949223521931511
1622,2006-03-22,42.9331283569336,43.42718124389648,42.51318359375,43.22956085205078,2146718.0,-0.01807905542911703,1.6428595065024219,-0.3243265803554209,43.44263747614014,55.57810204714959,0.200612132302318,0.06734591939196122,-1.4206793471370176,-4.448537133801047,14.974535060489444,1.2104263305664062,0.4116796580654807,-0.10498523712157493,-1.099939629891736,0.8899691556485863,-0.602462433506652,0.3924919592635021,-1.2697765193028232,30.909141958670784,-29.838457798887607,0.4974771963850791,3,0.20997047424315696,-0.6793231964111399,-1.661250114440925,-3.334852218627937,2.1244239807128764,2,0.03222086989373829,-1.3243265803554287,43.723609924316406,2.5,43.10604476928711,1.66664950841609,42.88372039794922,0.03222086989373829
1623,2006-03-23,42.46377944946289,42.88372039794922,42.34026336669922,42.83431625366211,1561434.0,-0.010932091963312796,1.31581000682727,1.2499871313121214,40.07634015219699,52.945681704061464,0.6231923590249338,0.5472422321111026,-0.8753815075394584,-3.8953401978366315,14.407751882842652,0.5928649902343821,0.36638615082545556,-0.5632179260253878,-1.5794716324769382,0.45303578042616266,-1.071344779251163,-0.05509107279961256,-0.7120886384623475,8.06470895912725,-46.69150573659601,0.5081268532257737,3,0.6422653198242188,-0.2099742889404297,-1.1919012069702148,-2.8655033111572266,2.2973403930664062,3,0.03839439434943226,1.6428595065024219,42.9331283569336,-1.3243265803554287,43.723609924316406,2.5,43.10604476928711,0.03839439434943226
1624,2006-03-24,42.784912109375,42.88372039794922,42.19204711914063,42.19204711914063,1999827.0,0.007562507720121792,-1.3333247542080928,-1.6000164720900831,43.86617036349003,50.264143081177934,0.2856252932566292,0.26293714789295564,-1.1001369102579446,-4.125961939251511,13.69727323645566,0.6916732788085866,0.44133456495004,-0.2569068908691392,-1.2484368480686001,0.7346230663303217,-0.7526718694688697,0.23885808773059125,-0.9484158839394752,35.294224515378616,-15.435083270216616,0.4957649785997293,3,0.2470245361328125,-0.5311069488525391,-1.587141990661621,-3.186635971069336,2.692584991455078,4,0.033487288655440706,1.31581000682727,42.46377944946289,1.6428595065024219,42.9331283569336,-1.3243265803554287,43.723609924316406,0.033487288655440706
1625,2006-03-27,42.48847961425781,42.88372039794922,42.48847961425781,42.73550796508789,872391.0,-0.006928435294184743,-2.199962938369597,-0.4166688114479898,47.19999703504026,49.14494891818816,0.49899204088268334,0.5957507569491511,-0.7095809211390645,-3.743767658920426,13.124664709136823,0.39524078369140625,0.3238358182297105,-0.5570447921752901,-1.5392115551604917,0.42512197080991143,-1.048128173667891,-0.06596141068268935,-0.570570190964709,17.647112257689095,-34.00892829033668,0.4910833814926019,3,0.54345703125,-0.23467445373535156,-1.3648176193237305,-2.8902034759521484,3.2113380432128906,0,0.04651161329131548,-1.3333247542080928,42.784912109375,1.31581000682727,42.46377944946289,1.6428595065024219,42.9331283569336,0.04651161329131548
1626,2006-03-28,42.14264297485352,42.76020812988281,42.0438346862793,42.48847961425781,1188060.0,-0.008139539059624057,-1.6363757607238372,1.3999876461231702,51.30431980190647,49.1915470065204,0.7580222924720417,0.9740156991733357,-0.262938854701936,-3.31449288234095,12.404140582067908,0.7163734436035156,0.19197366207579591,-0.8917652130126896,-1.9107079493746468,0.12717752334926757,-1.4012365811936718,-0.3822938448317075,-0.14657688161714333,7.142699566508012,-45.6824861526403,0.5094713681809797,3,0.8151874542236257,0.11116218566893821,-1.0436830520629954,-2.5443668365478587,3.8289031982421804,1,0.0381008597375625,-2.199962938369597,42.48847961425781,-1.3333247542080928,42.784912109375,1.31581000682727,42.46377944946289,0.0381008597375625
1627,2006-03-29,43.10604476928711,43.22956085205078,42.06853485107422,42.06853485107422,1398801.0,0.022860497738797392,-1.2381010158947263,-3.0000000000000617,49.32126443889633,48.53641894493141,-0.17325609320299407,-0.027775490171215722,-1.1226147918766216,-4.186035185962005,10.916842504900611,1.1610260009765625,0.019282972741272886,0.09510402679443075,-0.8925153869781113,1.0827234405669728,-0.3987056800918367,0.5889137336806982,0.7657814025878906,89.5830853421956,37.47941937925802,0.49380970688626974,3,-0.14821434020996094,-0.8522396087646484,-2.031787872314453,-3.5077686309814453,1.7291831970214844,2,0.028653297157493318,-1.6363757607238372,42.14264297485352,-2.199962938369597,42.48847961425781,-1.3333247542080928,42.784912109375,0.028653297157493318
1628,2006-03-30,43.4765853881836,43.5259895324707,42.80961608886719,42.80961608886719,1231246.0,0.008596024545506342,-1.1481451825076354,0.6428558297209024,53.44826438579565,48.47038732145767,-0.538460733622486,-0.44034833997010026,-1.3837815186341587,-4.466362183555852,9.281259814507212,0.7163734436035156,-0.03705811651796154,0.4779958724975657,-0.4777610909891834,1.4337528359843148,0.00011739075419114897,0.9558743542409402,0.3591749572753855,96.66673530002261,44.600531829497434,0.4778784817433747,3,-0.5187549591064524,-0.8645915985107493,-2.396153450012214,-3.878309249877937,1.7538833618163991,3,0.03636364114953161,-1.2381010158947263,43.10604476928711,-1.6363757607238372,42.14264297485352,-2.199962938369597,42.48847961425781,0.03636364114953161
1629,2006-03-31,44.0200424194336,44.36587905883789,43.50128555297852,43.723609924316406,2137598.0,0.012499993419393673,-1.33332990168325,0.4444469864220327,55.55554143349384,48.398965230555824,-1.0099908203867969,-1.0144139025120964,-1.7965528456384234,-4.927756896421307,7.85320600540166,0.8892936706542898,-0.00497341323212197,1.0078664779663171,0.0008828027657514781,2.0148501531668828,0.5043746403660307,1.5113583155666035,-1.951507568359382,85.1063724926487,35.15608398081875,0.5034918376002843,3,-0.8151855468750071,-1.1980762481689524,-2.7666921615600657,-4.421766281127937,0.04940414428710227,4,0.01683500020364659,-1.1481451825076354,43.4765853881836,-1.2381010158947263,43.10604476928711,-1.6363757607238372,42.14264297485352,0.01683500020364659
1630,2006-04-03,44.51409530639648,44.58820343017578,44.04474639892578,44.31647109985352,1485715.0,0.011223362355161415,2.142819324950364,0.6666752457918751,60.31127703259321,49.391756902172546,-1.4341203345817064,-1.5141107254991724,-2.173782743111609,-5.333280476627209,6.3780901775051,0.5681610107421804,-0.009787291326738057,1.456219482421865,0.269901265514946,2.642537699328784,0.8630603739684091,2.049378590875321,-2.399613571166988,97.08736699595619,48.2276310069475,0.593159108453459,4,-1.1980762481689382,-1.5809669494628835,-3.2483940124511648,-4.915819168090813,-1.605670928955071,0,0.021642623259045868,-1.33332990168325,44.0200424194336,-1.1481451825076354,43.4765853881836,-1.2381010158947263,43.10604476928711,0.021642623259045868
1631,2006-04-04,45.13166046142578,45.47749710083008,44.36587905883789,44.4893913269043,2894496.0,0.01387347425076313,-1.5000021447905183,3.24995174304158,67.9245195058874,52.11196601658891,-2.046120469098504,-2.056160343028367,-2.6840527224201765,-5.864531767132057,6.308424172949582,1.1116180419921875,0.028146436541859998,1.9589174270629854,0.4600314441453719,3.457803409980599,1.2094744356041787,2.708360418521792,-2.9182298583984405,89.85507570730464,37.481201470545486,0.7494429914588053,4,-1.3709945678710938,-1.753885269165039,-3.8659591674804688,-5.533384323120117,-3.0631256103515625,1,0.012588883064263312,2.142819324950364,44.51409530639648,-1.33332990168325,44.0200424194336,-1.1481451825076354,43.4765853881836,0.012588883064263312
1632,2006-04-05,44.09415054321289,45.27987670898438,43.77301788330078,45.0328483581543,2162391.0,-0.022988516434037543,1.1034431344984288,-1.46153343588708,56.94914189544657,53.986721765838865,-0.9237413747127974,-0.8993913754039085,-1.5745749956669428,-4.736792867198105,6.794048250841023,1.5068588256836009,0.01267614522502214,0.8164215087890625,-0.6281153075241335,2.2609583251022585,0.09415310063246807,1.538689916945657,-1.6848759503173838,48.148116373473805,-4.7572114255342015,0.7222684081565963,4,-0.3334846496582031,-0.7163753509521484,-2.6308279037475586,-4.495874404907227,-1.7044792175292898,2,0.042576976917673814,-1.5000021447905183,45.13166046142578,2.142819324950364,44.51409530639648,-1.33332990168325,44.0200424194336,0.042576976917673814
1633,2006-04-06,43.995338439941406,44.16825866699219,43.50128555297852,43.723609924316406,1933903.0,-0.0022409345016103366,1.159995552590593,-0.2894738980956948,57.7319609512145,55.527365164474915,-0.6535594851614377,-0.7761709704800026,-1.4576119304058395,-4.5588488495470045,7.188614721607747,0.6669731140136648,-0.015049159981650462,0.6768501281738253,-0.8016966118618924,2.155396868209543,-0.06242324184403003,1.4161234981916806,-1.4019704965698239,24.99999999999973,-29.19574162051604,0.7392733700178574,4,-0.23467254638671875,-0.6175632476806641,-2.062666893005371,-4.187091827392578,-3.0878257751464844,3,0.019090420852512224,1.1034431344984288,44.09415054321289,-1.5000021447905183,45.13166046142578,2.142819324950364,44.51409530639648,0.019090420852512224
1634,2006-04-07,44.0694465637207,45.45279312133789,43.77301788330078,43.77301788330078,3668358.0,0.0016844539991540675,-10.333419125690092,1.0909001572327044,56.84210412243886,56.59871039640809,-0.5881440941271094,-0.8142019826897666,-1.5115374338423067,-4.559296020577463,7.972534547041871,1.6797752380371094,0.07889192164405756,0.7015531539916964,-0.8093100416626271,2.21241634964602,-0.05387844383546536,1.4569847518188581,-1.3030308709016083,28.750009651540516,-23.07029377228187,0.7554315978271623,4,-0.3087806701660156,-0.6916713714599609,-1.8526954650878906,-3.9524154663085938,-2.914905548095703,4,0.026345286288098846,1.159995552590593,43.995338439941406,1.1034431344984288,44.09415054321289,-1.5000021447905183,45.13166046142578,0.026345286288098846
1635,2006-04-10,43.5259895324707,44.46468734741211,43.37777328491211,43.871826171875,1421522.0,-0.012331832451406122,-2.3846062470674183,-1.1666773907112615,48.58156397323083,56.29618197099968,0.13182331821106175,-0.27102169497959494,-0.9394621274403505,-3.941434957975247,8.136241181932519,1.0869140625,0.23588166552200107,0.14945030212402344,-1.3630339436174665,1.6619345478655134,-0.6067918207467216,0.9056924249947684,-0.5969089551709459,7.0588449030757765,-38.30299281920378,0.7562421228707465,4,0.2470264434814453,-0.14821434020996094,-1.2968864440917969,-3.2977962493896484,-2.9396095275878906,0,0.012485805310516351,-10.333419125690092,44.0694465637207,1.159995552590593,43.995338439941406,1.1034431344984288,44.09415054321289,0.012485805310516351
1636,2006-04-11,42.56258773803711,43.748313903808594,42.56258773803711,43.30366516113281,1702336.0,-0.02213394353079301,-2.2000061770019923,2.142853991330149,47.40483504598808,56.08324537178766,1.2975053140795438,0.6764792301240732,0.026822342914051944,-2.9041371725826792,8.249415148895094,1.1857261657714844,0.32610499324765385,-0.7818380355834975,-2.336359964969631,0.7726838938026361,-1.5590990002765608,-0.004577070890434243,2.9149093627929688,0.0,-45.24063604370703,0.7772609646930667,4,1.4574546813964844,0.8151874542236328,-0.30878257751464844,-2.3096923828125,-3.6559829711914062,1,0.008125366848764859,-2.3846062470674183,43.5259895324707,-10.333419125690092,44.0694465637207,1.159995552590593,43.995338439941406,0.008125366848764859
1637,2006-04-12,42.01913070678711,42.73550796508789,41.574485778808594,42.61199569702149,3049060.0,-0.012768420815831294,1.764702141961739,0.8000041180013376,46.91779735235508,55.3576379236276,1.8668934220054823,1.2222918158592364,0.5605354728553991,-2.2935328494242953,8.686204369022018,1.1610221862792969,0.40285602155038447,-1.287005996704103,-2.9344977395694087,0.36048574616120277,-2.1107518681367594,-0.46326012527144655,3.400068206787111,11.4649224186687,-36.888722868157195,0.8237458714326532,4,1.5068607330322266,1.3586444854736328,0.5681600570678711,-1.7662353515625,-1.8526954650878906,2,0.0011757536021355097,-2.2000061770019923,42.56258773803711,-2.3846062470674183,43.5259895324707,-10.333419125690092,44.0694465637207,0.0011757536021355097
1638,2006-04-13,41.94502258300781,42.364967346191406,41.821510314941406,42.093238830566406,1124170.0,-0.001763675795590114,-1.7500048257890164,0.249999999999997,43.97162965218285,54.070536614593045,1.900790865535349,1.2721272694972328,0.6294122429520002,-2.1480823987850854,9.146598221355305,0.54345703125,0.4812575890761863,-1.304298019409181,-3.059298497905189,0.45070245908682693,-2.1817982586571887,-0.42679778016117353,3.320387805175784,9.554085622248998,-38.78047929640294,0.8775002392480052,4,1.5809688568115234,1.5809688568115234,0.48787689208984375,-1.6921272277832031,-2.6184768676757812,3,0.010600751061603075,1.764702141961739,42.01913070678711,-2.2000061770019923,42.56258773803711,-2.3846062470674183,43.5259895324707,0.010600751061603075
1639,2006-04-18,41.697998046875,42.01913070678711,41.52507781982422,41.99443054199219,1552625.0,-0.005889245515220742,1.8571775243221778,2.0,44.28573004334924,52.28992028245483,1.993424369829377,1.5028159564441097,0.8682271195295215,-1.8335831242134049,9.58783617715387,0.4940528869628906,0.5000152005128342,-1.4920364379882827,-3.3745190102070666,0.39044613423050123,-2.433277724097671,-0.5507951518788943,3.4197753569335987,5.88242164232852,-44.419894052303675,0.9412412861093918,4,1.8032894134521484,1.8032894134521484,0.7349014282226562,-1.1857261657714844,-1.5068588256835938,1,-0.018957394098187863,-1.7500048257890164,41.94502258300781,1.764702141961739,42.01913070678711,-2.2000061770019923,42.56258773803711,-0.018957394098187863
1640,2006-04-19,43.03193664550781,43.15545272827149,42.14264297485352,42.14264297485352,2191127.0,0.03199047103252428,-1.2777846887694844,-2.9999871313120674,55.62499849194453,50.92330683646117,0.4773276911732225,0.17185161671043403,-0.4506262405098056,-3.084899859171081,10.093637874135148,1.4574546813964915,0.4939005969296204,-0.15439243316650675,-2.0378625826314547,1.7290777162984412,-1.0961275078989772,0.7873426415659637,1.8702750232617262,67.77772439637067,11.519638651034334,0.9417350747324735,4,0.4569988250732422,0.46935081481933594,-0.5990371704101562,-2.519664764404297,-2.0750160217285156,2,-0.0436279604459493,1.8571775243221778,41.697998046875,-1.7500048257890164,41.94502258300781,1.764702141961739,42.01913070678711,-0.0436279604459493
1641,2006-04-20,43.64950180053711,43.9459342956543,42.8590202331543,42.8590202331543,1981040.0,0.014351321441020248,-1.7500048257890164,0.8888869824084352,53.59476893294427,50.55059872951647,-0.4163782737140309,-0.47595253513220825,-1.0241172673000989,-3.6213297229673387,10.179554767139173,1.0869140625,0.4425368666762495,0.46687812805176065,-1.4124284479367333,2.3461847040402546,-0.4727751599424863,1.4065314160460076,1.050081837295707,87.75505701900214,34.23711886175613,0.9396532879942466,4,-0.1605663299560547,-0.14821434020996094,-1.2166023254394531,-3.1372299194335938,-2.8902053833007812,3,-0.07017541253166393,-1.2777846887694844,43.03193664550781,1.8571775243221778,41.697998046875,-1.7500048257890164,41.94502258300781,-0.07017541253166393
1642,2006-04-21,44.31647109985352,44.36587905883789,43.69890975952149,43.69890975952149,1160488.0,0.015280112528299306,-1.1600098832540384,0.7812469838818646,55.34589484633506,50.285480273418756,-1.1717131039354811,-1.089848600045137,-1.6160553752105358,-4.202067183496787,10.756628533163695,0.7163772583007812,0.3232874576602143,1.064680290222178,-0.8767623611111759,3.0061229415555317,0.09395896455550456,2.0354016158888513,0.19264218889878038,98.26077381599839,48.12712221800852,0.970721325666676,4,-0.827535629272468,-0.8151836395263743,-1.8835716247558665,-3.804199218750007,-4.27354812622071,4,-0.12207349093339026,-1.7500048257890164,43.64950180053711,-1.2777846887694844,43.03193664550781,1.8571775243221778,41.697998046875,-0.12207349093339026
1643,2006-04-24,44.09415054321289,44.36587905883789,43.97063827514648,44.291770935058594,854207.0,-0.005016657489259502,1.2857079826603395,-0.3200012354067577,50.49180560274091,49.57989154900787,-1.0436533257569423,-0.7790651362299172,-1.342038139415635,-3.8986653103373072,11.583953171089506,0.39524078369141336,0.07318541704783854,0.7608411788940401,-1.1781982182147814,2.6998805760028617,-0.2086785196603671,1.7303608774484474,-2.569072723388672,90.4347931177563,42.8774137301414,0.9695196985544091,4,-1.0992679595947266,-0.5928630828857422,-1.6612510681152344,-3.5695266723632812,-4.1006317138671875,0,-0.0890756540975759,-1.1600098832540384,44.31647109985352,-1.7500048257890164,43.64950180053711,-1.2777846887694844,43.03193664550781,-0.0890756540975759
1644,2006-04-25,44.2176628112793,44.46468734741211,44.0694465637207,44.415283203125,1150251.0,0.0028011032426027427,1.6666838251380185,1.0,47.93102419999856,49.50760935198206,-1.278363717276818,-0.8324140582110147,-1.4177235020463712,-3.948232349774301,12.670399723471812,0.39524078369140625,-0.027663350694162148,0.812715911865233,-1.146773990234486,2.772205813964952,-0.16702903918462653,1.7924608629150924,-2.635768966674803,89.36176504410965,46.08389055485509,0.9797449510498606,4,-1.2227802276611328,-0.7163753509521484,-1.7847633361816406,-3.6189308166503906,-3.384258270263672,1,-0.11061455502120321,1.2857079826603395,44.09415054321289,-1.1600098832540384,44.31647109985352,-1.7500048257890164,43.64950180053711,-0.11061455502120321
1645,2006-04-26,44.46468734741211,44.736419677734375,44.11885452270508,44.11885452270508,1273764.0,0.005586557959589955,-2.5714663901696486,-1.7499855226329506,45.090883361906656,49.25050360930635,-1.540199446884266,-0.9737179798604814,-1.6090828201145655,-4.115180237578755,13.887342791370857,0.6175651550292969,-0.12833953641938933,0.9609300613403349,-1.003274392332223,2.9251345150128927,-0.021172165495940476,1.9430322881766102,-2.7674817626953114,85.5261313138907,46.15134745768981,0.9821022268362785,4,-1.3339385986328125,-0.9633998870849609,-2.056490898132324,-3.5448226928710938,-4.001819610595703,2,-0.09611105758667682,1.6666838251380185,44.2176628112793,1.2857079826603395,44.09415054321289,-1.1600098832540384,44.31647109985352,-0.09611105758667682
1646,2006-04-27,43.748313903808594,44.46468734741211,43.1307487487793,44.291770935058594,2040064.0,-0.016111064450005874,2.0000085791988744,-1.5714443292373537,47.328238875643564,49.29610822300508,-0.712913214689145,-0.1379570374833321,-0.8585553353226061,-3.3331268575244763,14.473727414567314,1.3339385986328125,-0.25093564752189934,0.16427307128905966,-1.6940928045134882,2.0226389470916075,-0.7649098666122143,1.0934560091903336,-1.8687554735107383,38.46150191130318,0.18836899631616433,0.9291829379012725,4,-0.6175651550292969,-0.2470264434814453,-1.3401174545288086,-2.828449249267578,-3.6806907653808665,3,-0.06380573400307177,-2.5714663901696486,44.46468734741211,1.6666838251380185,44.2176628112793,1.2857079826603395,44.09415054321289,-0.06380573400307177
1647,2006-04-28,44.3411750793457,44.68701171875,43.84712219238281,44.68701171875,2552048.0,0.013551634854789052,3.857146008669851,0.6363642744833783,52.48227532915289,50.24173552044619,-1.0524274828803755,-0.6677782368866474,-1.4025019131297327,-3.851460721284397,15.433088266525594,0.9386978149414062,-0.25179155315825597,0.6953777313232408,-1.1781347254364434,2.568890188082925,-0.2413784970566013,1.6321339597030828,-2.2902049742016573,75.38445821860367,33.9686888800943,0.936756228379841,4,-1.2104263305664062,-0.8398876190185547,-1.6859521865844727,-3.4213104248046875,-5.681598663330078,4,-0.08077996705544743,2.0000085791988744,43.748313903808594,-2.5714663901696486,44.46468734741211,1.6666838251380185,44.2176628112793,-0.08077996705544743
1648,2006-05-02,45.05755233764648,45.32928085327149,44.71171569824219,44.78582382202149,5894752.0,0.016156027823323704,-1.9411732645386672,-0.7857134978324962,56.493526678947084,51.598157368845946,-1.431387137844041,-1.3277130608136432,-2.0574461975379563,-4.490754943877853,16.259671173860394,0.9881057739257884,-0.1461769833532074,1.3327066421508746,-0.6414516214014299,3.306864905703179,0.34562751037472594,2.3197857739270233,-2.8454552581470125,87.64045723645339,42.779242783401486,0.987079131776151,5,-1.3215904235839702,-1.5562648773193288,-2.359100341796868,-4.137687683105462,-6.941432952880852,1,-0.11129386981422518,3.857146008669851,44.3411750793457,2.0000085791988744,43.748313903808594,-2.5714663901696486,44.46468734741211,-0.11129386981422518
1649,2006-05-03,44.7611198425293,45.6504135131836,44.7611198425293,45.45279312133789,2084778.0,-0.006578974661024972,-1.5714269956650952,-2.545457097933646,58.38927356977994,51.905299044160984,-0.7317033750302144,-1.0254917319783772,-1.6890169439795244,-4.120941573420936,16.304069707363766,0.889293670654304,0.013546669715772452,0.9992202758789048,-1.0254404364384584,3.023880988196268,-0.013110080279773229,2.011550632037583,-2.2996480611280674,64.70587344723417,14.4406800639372,1.0123303561586798,5,-0.5064029693603516,-1.1733741760253906,-2.0811948776245117,-3.8412551879882812,-8.423587799072266,2,-0.10651210313674297,-1.9411732645386672,45.05755233764648,3.857146008669851,44.3411750793457,2.0000085791988744,43.748313903808594,-0.10651210313674297
1650,2006-05-04,45.47749710083008,45.62571334838867,44.7611198425293,44.7611198425293,1295533.0,0.016004453436844646,-1.4137938379287944,-1.0357162554186568,70.48614946417713,53.78211910318686,-1.1898185691180885,-1.7560249879090648,-2.3172177897138084,-4.755477394131404,16.13394207244549,0.864593505859375,0.24271478673938418,1.6674274444580064,-0.4750016524476166,3.8098565413636294,0.5962128960051984,2.7386419929108143,-2.6971311462506122,93.13732466333062,35.00556990234412,1.0712145484528113,5,-1.0869159698486328,-1.8897514343261719,-2.8346261978149414,-4.5576324462890625,-8.349483489990234,3,-0.10211847300034649,-1.5714269956650952,44.7611198425293,-1.9411732645386672,45.05755233764648,3.857146008669851,44.3411750793457,-0.10211847300034649
1651,2006-05-05,45.6998176574707,45.6998176574707,45.40338897705078,45.67511749267578,920417.0,0.004888583823065451,23.00216216216216,0.034479269838226995,77.09094462145623,56.19823574486699,-1.2188963790136,-2.038092245842421,-2.437404175493839,-4.891466268684084,15.194527742346608,0.2964286804199219,0.5209394290904754,1.8613401412963881,-0.36817085957141416,4.09085114216419,0.746584640862487,2.9760956417302893,-2.6324469470308216,100.0,34.479519289383006,1.1147555004339023,5,-1.2845344543457031,-2.087369918823242,-3.0569467544555664,-4.7799530029296875,-9.337581634521484,4,-0.1145945473985539,-1.4137938379287944,45.47749710083008,-1.5714269956650952,44.7611198425293,-1.9411732645386672,45.05755233764648,-0.1145945473985539
1652,2006-05-08,45.9715461730957,46.14446640014648,45.79862976074219,45.8480339050293,1067211.0,0.005945943103354612,-2.1111530542209382,5.000463320463321,78.79862687117722,59.34343810802659,-1.3758481840295573,-2.2787944115340224,-2.6503132217428345,-5.072828871232524,15.143681953066723,0.44464874267577414,0.6259651255811036,2.039198875427246,-0.3852076898360295,4.463605440690522,0.8269955927956119,3.2514021580588803,-2.588281829012125,87.93089217677972,14.697729481881368,1.2122032826316373,5,-1.3339385986328125,-2.1367740631103516,-3.3657283782958984,-5.0516815185546875,-10.103363037109375,0,-0.12842559204856974,23.00216216216216,45.6998176574707,-1.4137938379287944,45.47749710083008,-1.5714269956650952,44.7611198425293,-0.12842559204856974
1653,2006-05-09,44.835227966308594,45.18106460571289,44.66231155395508,44.958740234375,2241915.0,-0.024717859227717853,-1.2105400045515133,-1.0,69.90597978628337,61.785099839836,-0.13784953440182335,-1.1344936381581192,-1.4759270178070523,-3.8494683828417635,14.98352016304623,1.309234619140625,0.6920174372690511,0.8608861923217788,-1.5969799796596078,3.3187523643031653,-0.3680468936689181,2.0898192783124756,-1.0653953343762126,11.666555137464089,-67.1908420109711,1.2289330859906944,5,-0.19762039184570312,-1.0004558563232422,-2.229410171508789,-3.915363311767578,-8.522399902343743,1,-0.13774105386357482,-2.1111530542209382,45.9715461730957,23.00216216216216,45.6998176574707,-1.4137938379287944,45.47749710083008,-0.13774105386357482
1654,2006-05-10,45.23046875,45.25517272949219,44.5634994506836,44.81052780151367,1922398.0,0.008815407027447542,1.9473735542966446,-3.3999938229662114,65.83632474780893,64.09014888271403,-0.41830453719491345,-1.516020953730191,-1.8213511986980038,-4.148568431449959,13.723974551720389,0.6916732788085866,0.7060883742369981,1.1980758666992202,-1.3232715383287328,3.719423271727173,-0.06259783581475631,2.4587495692131967,-1.1281873905176454,42.187428367367055,-36.49877959629533,1.2606737025139778,5,-0.5928611755371094,-1.3956966400146484,-2.445556640625,-4.310604095458984,-7.3613739013671875,2,-0.15729108191553676,-1.2105400045515133,44.835227966308594,-2.1111530542209382,45.9715461730957,23.00216216216216,45.6998176574707,-0.15729108191553676
1655,2006-05-11,44.0694465637207,45.23046875,44.0200424194336,45.1069564819336,4589742.0,-0.025669028386518744,-1.130435512406058,-2.4706090748058487,52.8052877607644,64.69870986994968,0.7607586738750953,-0.3290682750880265,-0.6205873865796079,-2.8952086189769517,12.69370536961995,1.2104263305663991,0.7607522004247471,0.009880828857419033,-2.500175863488529,2.5199375212033672,-1.2451475173155515,1.2649091750303896,2.075019836425774,2.3255312845096068,-72.10653499701635,1.2550283461729739,5,0.9263477325439453,-0.23467445373535156,-1.056035041809082,-2.6678810119628906,-6.54618835449218,3,-0.17544841433585912,1.9473735542966446,45.23046875,-1.2105400045515133,44.835227966308594,-2.1111530542209382,45.9715461730957,-0.17544841433585912
1656,2006-05-12,42.908424377441406,44.16825866699219,42.908424377441406,43.82242202758789,5034126.0,-0.026345286288098846,-1.7567560799502502,0.8809531688341233,41.17647058823525,63.44250934318106,2.000486024897299,0.9056233511309983,0.5690973194359117,-1.6464793686253785,12.762836194950749,1.2598342895507812,0.8040457805587664,-1.1684331893920898,-3.639530537662303,1.3026641588781231,-2.4039818635272,0.0671154847430202,3.1935535430908146,0.0,-68.46769546115671,1.2355486741351072,5,1.618021011352539,0.9263477325439453,0.21614933013916016,-1.3956966400146484,-5.064033508300774,4,-0.13471505538759765,-1.130435512406058,44.0694465637207,1.9473735542966446,45.23046875,-1.2105400045515133,44.835227966308594,-0.13471505538759765
1657,2006-05-15,42.06853485107422,43.30366516113281,41.92032241821289,42.784912109375,6256578.0,-0.019574000643303724,-1.731713747645951,0.7837845733913748,38.21837027478331,61.41193640938508,2.7760286838877164,1.8439438457075994,1.3894591063876973,-0.7402311938556778,13.943046618447719,1.3833427429199219,0.8301711425253231,-2.0107929229736357,-4.473313166378034,0.4517273204307628,-3.242053044675835,-0.7795328012714364,3.9057009277343724,4.444350391381486,-58.71470143276931,1.2312601217021981,5,1.9638595581054688,1.7662372589111328,1.500685691833496,-0.1111602783203125,-3.5818748474121094,0,-0.13564291811744167,-1.7567560799502502,42.908424377441406,-1.130435512406058,44.0694465637207,1.9473735542966446,45.23046875,-0.13564291811744167
1658,2006-05-16,42.3896713256836,42.68610382080078,41.79680633544922,42.117942810058594,2601225.0,0.007633650084231114,1.0571458826020967,-0.37930924310681846,39.60674559400904,59.32498885652164,2.2760012368680407,1.6420142738359473,1.0473457228765213,-0.9908902543855262,15.217262627679062,0.8892974853515625,0.8978069334641532,-1.7118888854980412,-4.100185917997557,0.6764081470014744,-2.9060374017477955,-0.5177403692482869,3.3413296514892465,17.142920173397222,-40.937702933058226,1.194148516249757,5,1.5809650421142507,1.4451007843017507,1.179549217224114,-0.11116218566895242,-4.69349670410157,1,-0.15384616076855373,-1.731713747645951,42.06853485107422,-1.7567560799502502,42.908424377441406,-1.130435512406058,44.0694465637207,-0.15384616076855373
1659,2006-05-17,40.90751266479492,42.784912109375,40.90751266479492,42.53788757324219,1970824.0,-0.03496508971492429,-1.303027892361363,-6.0000140386341645,32.266013974310695,55.078307135425376,3.5246996771152794,3.2273850052133497,2.4900757583673396,0.5593646659579505,16.489845503332702,1.8773994445800781,0.8396417011132797,-3.1545232772827134,-5.72919374949533,-0.5798528050700966,-4.441858513389022,-1.867188041176405,4.508752741040034,0.0,-52.35311146885044,1.2873352361063093,5,2.6184768676757812,2.6184768676757812,2.661707878112793,1.7662391662597656,-2.7666893005371094,2,-0.11231884564773997,1.0571458826020967,42.3896713256836,-1.731713747645951,42.06853485107422,-1.7567560799502502,42.908424377441406,-0.11231884564773997
1660,2006-05-18,41.154541015625,41.64859390258789,40.11703109741211,41.031028747558594,2889434.0,0.006038703767063058,1.7555558605921675,-0.07575697309034074,36.43411966286709,50.560882140026585,2.9055190294153874,2.9855668973054534,2.21045452401043,0.3825603590671207,17.629361795174983,1.5315628051757812,0.6800080725270092,-2.8136251449584933,-5.6681174368526825,0.04086714693569604,-4.240871290905588,-1.3863789990113986,3.810849116105956,25.60976643236143,-27.32321230136287,1.4272461459470929,5,1.9762077331542969,1.9762077331542969,2.414679527282715,1.8650455474853516,-2.3467483520507812,3,-0.07983192342601542,-1.303027892361363,40.90751266479492,1.0571458826020967,42.3896713256836,-1.731713747645951,42.06853485107422,-0.07983192342601542
1661,2006-05-19,40.58638000488281,41.25334930419922,40.11703109741211,41.12983703613281,2454401.0,-0.013805548469766116,1.8750024128945082,-4.400024708135153,30.310901868659727,45.17335713974686,2.9860775814716902,3.49149082885954,2.7634357764236483,1.0128324884970965,18.21995058675872,1.1363182067871094,0.49422556467592216,-3.2286300659179688,-6.459057592881251,0.001797461045313753,-4.84384382939961,-1.6134163024363275,3.7972070427298803,14.728672890752097,-33.90348008352706,1.6152137634816404,5,2.099721908569336,2.5443687438964844,2.989015579223633,2.433206558227539,-2.420856475830078,4,-0.07547166796560267,1.7555558605921675,41.154541015625,-1.303027892361363,40.90751266479492,1.0571458826020967,42.3896713256836,-0.07547166796560267
1662,2006-05-22,38.9066047668457,40.38875961303711,38.165523529052734,40.38875961303711,2395905.0,-0.04138765856513982,2.00000514750166,2.7272714510332436,20.70589953737958,39.70668155653534,3.9764683234598976,5.001627842193102,4.435275316677014,2.7388762780145157,18.88056010248081,2.420856475830078,0.08043669877747561,-4.63791198730469,-8.529793992068072,-0.7460299825413088,-6.5838529896863776,-2.691970984923003,4.964995566742921,16.042842573362126,-26.51262181546416,1.9459410023816897,5,2.803743362426758,3.2483901977539062,4.792304039001465,4.112981796264648,-0.592864990234375,0,-0.02730163436441102,1.8750024128945082,40.58638000488281,1.7555558605921675,41.154541015625,-1.303027892361363,40.90751266479492,-0.02730163436441102
1663,2006-05-23,40.16643524169922,40.43816375732422,39.1783332824707,39.40065383911133,3123672.0,0.03238088963052066,-1.081637541167016,-0.5166676103753044,29.956897484172302,35.72007852724237,2.217966098872651,3.6179495950871114,3.1437596437311157,1.5354765257336567,19.557635264497748,1.5315589904785156,-0.4086958901076656,-3.1816957473754854,-7.343806328836031,0.9804148340850602,-5.262751038105755,-1.1006404566452161,2.9063143392543793,43.31550978781035,3.4147838023718933,2.0810552907302715,5,1.5315608978271484,1.9885597229003906,3.2854480743408203,2.853151321411133,-2.4702606201171875,1,-0.04182037136054417,2.00000514750166,38.9066047668457,1.8750024128945082,40.58638000488281,1.7555558605921675,41.154541015625,-0.04182037136054417
1664,2006-05-24,39.32654571533203,40.04292297363281,39.30184555053711,40.01821899414063,2229003.0,-0.020910233166403724,-1.000010295056314,-0.9032254850681305,23.454145847567176,32.45884053688713,2.382900276918022,4.292710368304888,3.9447364759941337,2.4330077789469726,20.197152668084062,0.8645896911621094,-1.0087323472527459,-3.777029418945311,-8.284472212237233,0.730413374346611,-6.030750815591269,-1.5233080222993536,3.0591922183554487,33.33329682629733,0.15975870491518407,2.25372139664596,5,1.8403453826904297,2.828449249267578,4.199445724487305,3.6930408477783203,-0.7657814025878906,2,-0.041457266690839156,-1.081637541167016,40.16643524169922,2.00000514750166,38.9066047668457,1.8750024128945082,40.58638000488281,-0.041457266690839156
1665,2006-05-25,40.191139221191406,40.24054336547852,39.05481719970703,39.47476196289063,1130826.0,0.021984984700100352,1.9090951632224884,-1.0357162554186359,27.474767138270778,30.936429042446637,1.0172938606817397,3.258608105808861,3.041714670203362,1.6285133250002275,20.7061452138835,1.1857261657714915,-1.4960586204397046,-2.698758506774901,-7.337779237195178,1.9402622236453766,-5.018268871985043,-0.3792481415647586,1.603768695847208,65.60006424075459,39.19092900845642,2.319510365210139,5,0.5434551239013672,1.9638557434082031,3.310148239135742,2.8284473419189453,0.07410812377929688,3,-0.05101412641352876,-1.000010295056314,39.32654571533203,-1.081637541167016,40.16643524169922,2.00000514750166,38.9066047668457,-0.05101412641352876
1666,2006-05-26,40.9569206237793,41.05572891235352,40.31465148925781,40.56167602539063,1393142.0,0.01905348834163223,1.5000032171926416,0.5517268922329742,30.29128420285008,30.055641701120717,-0.06081510422576031,2.395814738094124,2.2503892898836924,0.931049527455194,21.991602187152935,0.8645896911621165,-1.98028725916852,-1.7934074401855469,-6.491276311654417,2.9044614312833232,-4.142341875919982,0.5555269955488882,0.3298734789412947,96.58127103543829,74.73401570388486,2.3489344357344355,5,-0.4817028045654297,1.1980743408203125,2.5381908416748047,2.0626659393310547,-0.7657814025878906,4,-0.052472889257140776,1.9090951632224884,40.191139221191406,-1.000010295056314,39.32654571533203,-1.081637541167016,40.16643524169922,-0.052472889257140776
1667,2006-05-29,40.75929641723633,41.25334930419922,40.56167602539063,40.8087043762207,648451.0,-0.00482517248692349,-2.111099672277482,-0.12500603217805284,32.70441127099993,29.288715665230814,-0.07647945841937087,2.436242073080848,2.4331845928043876,1.176419776273633,23.08554602951324,0.6916732788085866,-2.3117606723398794,-1.8119377136230455,-6.527517417643963,2.9036419903978725,-4.169727565633501,0.54585213838741,-2.5937728881835938,77.52805674507056,52.14609211865885,2.357789852010457,5,-0.28407859802246094,1.3956985473632812,2.7358150482177734,2.2602901458740234,-0.5928611755371094,0,-0.06363635087397479,1.5000032171926416,40.9569206237793,1.9090951632224884,40.191139221191406,-1.000010295056314,39.32654571533203,-0.06363635087397479
1668,2006-05-30,40.04292297363281,41.006324768066406,39.746490478515625,40.8087043762207,2612619.0,-0.017575706809810798,1.1702157020584514,15.499150710315009,28.571451082328608,28.878208677232806,0.30396552827789947,2.9066974913610153,3.116542703523969,1.9384360603255573,23.889663932231564,1.2598342895507812,-2.4886378893276273,-2.2775796890258775,-6.969735302680384,2.414575924628629,-4.623657495853131,0.06849811780137571,-1.8156429290771499,44.9438865098589,20.791803506579928,2.346077806827252,5,-0.1358642578125,2.112071990966797,3.452188491821289,2.976663589477539,-0.14821624755859375,1,-0.043183241097561886,-2.111099672277482,40.75929641723633,1.5000032171926416,40.9569206237793,1.9090951632224884,40.191139221191406,-0.043183241097561886
1669,2006-05-31,39.9935188293457,40.611083984375,39.59827423095703,39.69708633422852,1974196.0,-0.001233779669871815,-3.099973748011798,-0.3870980597275057,31.460698721779337,28.32560635044528,0.23477423833699618,2.7200708061080405,3.1380477233879844,2.0297148599966732,24.52479445409367,1.0128097534179688,-2.584447442277792,-2.0886037826538058,-6.742957285362394,2.5657497200547823,-4.4157805340081,0.23857296870048827,-1.7057173995971695,42.69674423769633,15.131738834691767,2.327176751354296,5,-0.28408241271972656,2.1614761352539062,3.254566192626953,3.0260677337646484,-0.09881210327148438,2,-0.05744291262708223,1.1702157020584514,40.04292297363281,-2.111099672277482,40.75929641723633,1.5000032171926416,40.9569206237793,-0.05744291262708223
1670,2006-06-01,40.833404541015625,41.006324768066406,39.59827423095703,40.09232711791992,1979817.0,0.02100054549472774,1.5909051026747014,2.4999871313121513,40.27777877073566,29.433037117342607,-0.7324836950307798,1.5962634481210287,2.2722799375945044,1.2393793478809982,25.033732087347303,1.408050537109375,-2.7126495283177263,-1.0165134429931655,-5.413920097997874,3.380893212011543,-3.2152167704955232,1.1821898845091923,-2.4862921537780807,74.62684503120765,41.77501138789626,2.198703327502355,6,-1.1239681243896484,1.3215904235839844,2.4146804809570312,2.1861820220947266,-1.1116142272949219,3,-0.05565639832918423,-3.099973748011798,39.9935188293457,1.1702157020584514,40.04292297363281,-2.111099672277482,40.75929641723633,-0.05565639832918423
1671,2006-06-02,40.462867736816406,41.3521614074707,40.14173126220703,41.10513687133789,1466881.0,-0.009074354890663772,1.1304422265416494,-0.8666694120008853,42.13076382345464,31.813577593573164,-0.42612073810992257,1.6383433632154834,2.592186348589678,1.6550537595341268,25.374691020481148,1.2104301452636719,-2.641047098732983,-1.1252027511596694,-5.166633680499594,2.916228178180255,-3.1459182158296315,0.8955127135102927,-2.057630611239631,49.295845105498174,12.31980854372685,2.0207154646699634,6,-0.25937843322753906,1.6921272277832031,2.8531503677368164,2.5567188262939453,-0.22232437133788352,4,-0.004883993718168722,1.5909051026747014,40.833404541015625,-3.099973748011798,39.9935188293457,1.1702157020584514,40.04292297363281,-0.004883993718168722
1672,2006-06-05,40.06762313842773,40.75929641723633,39.7217903137207,40.5369758605957,746773.0,-0.009768081712830612,1.2702693678578285,0.7307726573497293,38.70191067339251,32.78524572570875,0.16889480562947057,1.653371613035496,2.9566473703796348,2.08176298979523,25.47892049926906,1.037506103515625,-2.661439792932349,-1.2252511978149485,-4.747708907238561,2.297206511608664,-2.986480052526751,0.5359776568968542,-1.5445090415751963,26.760495986044823,-12.198668853768673,1.7612288547118047,6,0.13586616516113992,2.087371826171882,3.2483949661254954,2.9519634246826243,-1.0869102478027273,0,0.0030826905388658954,1.1304422265416494,40.462867736816406,1.5909051026747014,40.833404541015625,-3.099973748011798,39.9935188293457,0.0030826905388658954
1673,2006-06-06,38.659576416015625,39.67238235473633,38.56076431274414,39.54887008666992,2035882.0,-0.03514175816088483,-1.0454499191026536,1.8947235813325678,38.98305401618807,34.51067996666662,1.4982747580071774,2.7141896840178106,4.332045032641787,3.5118283086879956,27.13018130750437,1.5068588256835866,-2.607624804320757,-2.3245153427124023,-5.614553563172478,0.9655228777476736,-3.9695344529424403,-0.6794962324823643,2.692584991455078,3.5398798493470425,-38.68064961473036,1.6450191102300369,6,1.2968864440917969,3.4954185485839844,4.656441688537598,4.360010147094727,0.8645896911621023,1,0.03897763414343425,1.2702693678578285,40.06762313842773,1.1304422265416494,40.462867736816406,1.5909051026747014,40.833404541015625,0.03897763414343425
1674,2006-06-07,38.116119384765625,39.03011703491211,37.94319915771485,38.93130493164063,2107476.0,-0.014057500925562683,1.146341647143887,0.9166663092015883,35.52940141983747,35.405639331285144,2.069618918281492,2.8430965222915603,4.8255121833111545,4.081861461242582,29.081269413696976,1.0869178771972585,-2.2871090770580054,-2.5122549057006864,-5.380539528907605,0.3560297175062317,-3.9463972173041455,-1.0781125940972274,3.1802140808105435,5.0725180973523125,-37.62781881437216,1.4341423116034602,6,1.5315608978271484,3.927713394165039,5.502505302429199,4.903467178344727,0.49405288696289773,2,0.04666234050099716,-1.0454499191026536,38.659576416015625,1.2702693678578285,40.06762313842773,1.1304422265416494,40.462867736816406,0.04666234050099716
1675,2006-06-08,36.33753204345703,37.35033798217773,35.99169540405273,37.27622985839844,3668479.0,-0.04666234050099716,1.5000000000000326,1.1515143006888189,31.8565333486238,35.57955590303778,3.6253282035348917,4.229580782824087,6.5419679880822486,5.876557940060607,31.97425956936438,2.1244239807128977,-2.1951504291683364,-3.9042465209960966,-6.901077932590717,-0.9074151094014766,-5.402662226793403,-2.40583081519879,4.824676049804687,6.451615198823933,-38.14339126506765,1.4984157057973087,6,2.3343963623046875,4.730548858642571,7.5836992263793945,6.768512725830085,1.3339424133300781,3,0.09789257779980942,1.146341647143887,38.116119384765625,-1.0454499191026536,38.659576416015625,1.2702693678578285,40.06762313842773,0.09789257779980942
1676,2006-06-09,37.128013610839844,37.49855422973633,36.88098907470703,37.128013610839844,2387709.0,0.021753859520163843,-1.500015442584471,-0.0,41.78080187453571,36.58804374787508,2.497206737017194,3.1450918082187584,5.708408385643189,5.111284394705358,34.30906971825568,1.1610221862792969,-1.9240145822518002,-2.824744415283206,-5.853505418977129,0.2040165884107168,-4.339124917130171,-1.310363913436241,3.7239637210693317,23.83417160213102,-23.365689083212562,1.5143805018469616,6,1.543914794921875,3.9400672912597585,6.861149787902832,5.978031158447273,-0.8151855468749929,4,0.06986036824021169,1.5000000000000326,36.33753204345703,1.146341647143887,38.116119384765625,-1.0454499191026536,38.659576416015625,0.06986036824021169
1677,2006-06-12,36.36223602294922,37.49855422973633,36.21401977539063,37.128013610839844,1372557.0,-0.020625331479275477,-1.4186071567092544,-100.0,31.578947368421055,36.92221000188536,2.876123648512447,3.6485094357075027,6.3902632892011155,5.892945328275843,36.11529116446569,1.284534454345696,-1.774431763104488,-3.3052070617675753,-6.561322349704298,-0.0490917738308525,-4.933264705735937,-1.677149417799214,4.198124393288573,10.067159306435238,-36.06983512810317,1.6280576439683625,6,2.3096923828125,4.7058448791503835,7.651629447937012,6.768510818481445,0.09880828857421875,0,0.10665755923484999,-1.500015442584471,37.128013610839844,1.5000000000000326,36.33753204345703,1.146341647143887,38.116119384765625,0.10665755923484999
1678,2006-06-13,35.86818313598633,36.28812789916992,35.003589630126946,35.769371032714844,2484341.0,-0.013586977617412788,1.7368403941887787,-0.12903498983780337,32.67326846209917,37.056939973032,3.034861454843515,3.8250504189309282,6.780976790932101,6.39977552714052,38.070494329097926,1.3586463928222727,-1.7360868426791711,-3.4731855392456055,-6.883949346318566,-0.062421732172644795,-5.178567442782082,-1.7678036357091287,4.418057379520363,21.472435648442154,-25.198369695307445,1.7053819035364794,6,2.3096923828125,4.261198043823242,8.368006706237793,7.484888076782227,1.1857261657714844,1,0.08677690037541619,-1.4186071567092544,36.36223602294922,-1.500015442584471,37.128013610839844,1.5000000000000326,36.33753204345703,0.08677690037541619
1679,2006-06-14,36.31282806396485,36.93039321899414,35.52234649658203,35.91758728027344,2797619.0,0.012396639280354727,-1.3750024128945082,3.9999227888662263,29.715730207057305,35.883379021512184,2.249794015300658,3.181659219050907,6.218508731476412,5.976934085796742,39.3000665598719,1.4080467224121094,-1.748487768555826,-2.7988063812255817,-6.3801003611419205,0.7824875986907571,-4.589453371183751,-1.0081593912674123,3.5508003807114576,52.47523087272992,7.860163458188275,1.790646989958168,6,1.8650474548339773,3.8165531158447195,7.92336177825927,7.040243148803704,1.2104301452636719,2,0.0884353605716448,1.7368403941887787,35.86818313598633,-1.4186071567092544,36.36223602294922,-1.500015442584471,37.128013610839844,0.0884353605716448
1680,2006-06-15,37.86909484863281,38.06671524047852,36.55985641479492,36.68336868286133,2215229.0,0.042857217893539135,-1.103448734913625,3.000009651577979,35.083520344850584,35.10035196833396,0.2557107741160678,1.4404894599763338,4.544146275615823,4.440697706387837,39.74452369517512,1.7538871765136719,-1.6132167032515525,-1.0782672882080107,-4.565164439362292,2.4086298629462704,-2.821715863785151,0.6651812873691298,1.6057304908795444,93.54840718324222,53.213789891579076,1.7434485755771405,6,0.012348175048828125,2.247934341430664,6.367094993591309,5.842164993286133,-0.8892936706542898,3,0.0195694517140661,-1.3750024128945082,36.31282806396485,1.7368403941887787,35.86818313598633,-1.4186071567092544,36.36223602294922,0.0195694517140661
1681,2006-06-16,37.52325820922852,38.85719680786133,37.37504196166992,38.73368453979492,3014645.0,-0.009132424231068637,1.0339002570263465,-1.020831255569741,34.58823375521051,34.64327675520263,0.1572488107210006,1.628576430293144,4.74552469820793,4.795290777933182,39.9710413272984,1.4821548461914062,-1.559405696214938,-1.2709478378295813,-4.723641750096881,2.1817460744377186,-2.9972947939632277,0.4553991183040651,1.5938682735330048,65.38467630172268,28.5256397340045,1.726346956133649,6,-0.1852722167968821,2.0626659393310476,6.892024993896477,6.188001632690423,-0.07410812377930398,4,0.003949983413810587,-1.103448734913625,37.86909484863281,-1.3750024128945082,36.31282806396485,1.7368403941887787,35.86818313598633,0.003949983413810587
1682,2006-06-19,37.84439086914063,38.43725204467773,37.572662353515625,37.99260711669922,1602606.0,0.008558229621784985,-1.4999944848277407,0.12244962276161928,39.11979230774462,34.658469898708915,-0.572632674635642,1.2899200059386473,4.314134158436573,4.472249020283336,39.23961966603235,0.9139938354492045,-1.7022422942501834,-0.8967044830322166,-4.374704601910423,2.58129563584599,-2.6357045424713235,0.8422955764068902,1.012805938720696,73.71797663828968,36.31676860035694,1.7390000594391046,6,-0.8275375366211009,1.3092365264892507,6.336217880249016,5.866868972778313,-0.41994476318360086,0,-0.04047000810428314,1.0339002570263465,37.52325820922852,-1.103448734913625,37.86909484863281,-1.3750024128945082,36.31282806396485,-0.04047000810428314
1683,2006-06-20,38.48666000366211,38.56076431274414,37.30093383789063,37.44915008544922,1706427.0,0.01697131648233774,1.1250076408571796,-6.9999742626245185,42.956115479947925,35.4836603498323,-1.3879692647496142,0.5432042453014034,3.5699825856680363,3.8049649491255764,38.572206243067285,1.2598304748535085,-1.8547098558277213,-0.17044658660888956,-3.584052928764862,3.243159755547083,-1.8772497576868759,1.5363565844690967,-3.4830703735351634,88.88895243825576,50.003017703778944,1.7068031710779865,6,-1.5562667846679688,0.4075908660888672,5.44692325592041,5.224599838256836,-0.815185546875,1,-0.05263163111441549,-1.4999944848277407,37.84439086914063,1.0339002570263465,37.52325820922852,-1.103448734913625,37.86909484863281,-0.05263163111441549
1684,2006-06-21,37.69617462158203,38.63487243652344,37.39974212646485,38.46195602416992,2134961.0,-0.020539204545285572,1.2222283229753856,-0.7380955007224875,35.26682192762449,35.8625813030546,-0.7412699982833288,1.2704186714535766,4.244910333278291,4.565979195263132,37.844309840535765,1.2351303100585866,-1.9747623268209935,-0.879413414001462,-4.303559876755422,2.544733048752498,-2.5914866453784384,0.8326598173755144,-2.621441497802742,49.462335238462124,14.47372787177192,1.71207323137698,6,-0.7657814025878906,1.1980762481689453,6.20652961730957,6.015085220336914,1.1610221862792969,2,-0.017037944201810484,1.1250076408571796,38.48666000366211,-1.4999944848277407,37.84439086914063,1.0339002570263465,37.52325820922852,-0.017037944201810484
1685,2006-06-22,38.14082336425781,38.46195602416992,37.72087860107422,38.165523529052734,1856358.0,0.011795593243596914,1.3999975292017468,0.032254850681212484,39.17051068378197,35.5725489485264,-1.009367156729546,0.7001886610380552,3.705008190171597,4.101245503202378,36.96078553372454,0.7657814025878906,-1.9985478921119366,-0.33224887847900675,-3.6745306446982795,3.010032887740266,-2.003389761588643,1.3388920046306296,-2.9236846679687574,53.96835512850346,19.93072360673336,1.6711408831096377,6,-1.2104301452636719,0.18526840209960938,5.385166168212891,5.385166168212891,1.2598304748535156,3,-0.01619171010366849,1.2222283229753856,37.69617462158203,1.1250076408571796,38.48666000366211,-1.4999944848277407,37.84439086914063,-0.01619171010366849
1686,2006-06-23,38.80779266357422,38.93130493164063,38.09141540527344,38.09141540527344,1892425.0,0.01748701890744786,-1.3448246482848425,-29.00293436293436,44.26967243521876,36.98262951150392,-1.579056490721726,-0.14339520685444285,2.9796298842182054,3.410371578257667,36.823687150624785,0.8398895263671946,-1.9207828227273467,0.44217681884765625,-2.69581189682291,3.5801655345182226,-1.1268175389876305,2.011171176682943,-3.4539446176757878,92.42428496555812,55.09227757850928,1.5689943578352834,6,-1.8403453826904297,-0.6299171447753906,4.322956085205078,4.322956085205078,0.9634017944335938,4,-0.047103722219983046,1.3999975292017468,38.14082336425781,1.2222283229753856,37.69617462158203,1.1250076408571796,38.48666000366211,-0.047103722219983046
1687,2006-06-26,38.165523529052734,39.00541305541992,37.91849899291992,38.9066047668457,1597542.0,-0.01655000427592812,1.3157911847655583,-1.0344845948219858,47.584537368771485,38.63943716780084,-0.7309587519384735,0.310511726954509,3.572342446352053,4.021603143888427,36.93714954035961,1.0869140625,-1.6403892241663485,-0.07040367126464986,-2.9992823848688204,2.8584750423395207,-1.5348430280667387,1.394035685537439,-2.5970280700097703,50.72456632327611,8.741423503539757,1.4644393568020857,6,-0.9016437530517578,0.01235198974609375,4.742901802062988,4.9652252197265625,1.2351303100585938,0,-0.01877017206532461,-1.3448246482848425,38.80779266357422,1.3999975292017468,38.14082336425781,1.2222283229753856,37.69617462158203,-0.01877017206532461
1688,2006-06-27,38.31373977661133,38.73368453979492,38.09141540527344,38.51136016845703,1574671.0,0.003883511448382615,1.0,0.2666649508416122,51.00502268842842,41.00491411017541,-0.5540563432930199,0.02751804477031783,3.377659254829453,3.8456571411409897,36.60070113208138,0.6422691345214844,-1.5551250409578188,0.1642717361450181,-2.6394245951506505,2.9679680674406868,-1.2375764295028162,1.5661199017928524,-2.470290909858207,56.9230988532179,9.846725406370318,1.401848165647834,6,-0.5311050415039062,-0.1358642578125,3.618931770324707,3.8412551879882812,1.5562667846679688,1,-0.02321082921790807,1.3157911847655583,38.165523529052734,-1.3448246482848425,38.80779266357422,1.3999975292017468,38.14082336425781,-0.02321082921790807
1689,2006-06-28,37.69617462158203,38.165523529052734,37.64677047729492,38.14082336425781,1666328.0,-0.01611863416701209,1.1000061770337883,2.2500144773670496,57.834752194284974,43.53282876011257,0.31332159228482226,0.4892303466050336,3.9485868146179683,4.431619911780842,36.26762259461872,0.6669692993164062,-1.2890779420647434,-0.33842620849609517,-3.009103213233736,2.3322507962415457,-1.6737647108649156,0.9969122938727253,-1.5997686197355634,3.6362870619946093,-46.57210310511577,1.3353385023688198,6,0.4569988250732422,0.4817008972167969,4.230320930480957,4.458820343017578,2.025615692138672,2,-0.0006552432718406331,1.0,38.31373977661133,1.3157911847655583,38.165523529052734,-1.3448246482848425,38.80779266357422,-0.0006552432718406331
1690,2006-06-29,38.56076431274414,38.85719680786133,37.81968688964844,38.06671524047852,1727514.0,0.02293574082360883,-1.0999976836302148,-1.1110996722773987,58.19208620571574,46.155479032390936,-0.4948786387152637,-0.5843073808290455,3.003441162486901,3.5440788878734963,36.12097037320381,1.1610221862792969,-0.9633368210830255,0.6397954940795927,-1.7027065654617886,2.982297553620974,-0.5314555356910944,1.8110465238502798,-2.2316377466117956,67.27257412398922,13.160932229187466,1.1712510297706906,6,-0.4075908660888672,-0.3828887939453125,3.1001787185668945,3.5942306518554688,2.3961563110351562,3,0.007687412332208821,1.1000061770337883,37.69617462158203,1.0,38.31373977661133,1.3157911847655583,38.165523529052734,0.007687412332208821
1691,2006-06-30,40.2652473449707,40.58638000488281,39.05481719970703,39.05481719970703,3375445.0,0.044202521983290666,-1.5306091576927077,2.4500200753598476,70.15304202992928,49.60361789041144,-1.977457942531018,-2.4288849410839575,1.2166385048945045,1.8369726001147484,35.82923040870257,2.025615692138672,-0.5737656164893892,2.3541595458984403,0.055547171448694144,4.6527719203481865,1.2048533586735672,3.5034657331233134,-3.722017859695349,89.07566950990201,28.178514799467727,1.1493061872248718,6,-1.3215904235839844,-2.087371826171875,1.1795473098754883,1.8897476196289062,-0.12351608276367188,4,-0.02147244988841146,-1.0999976836302148,38.56076431274414,1.1000061770337883,37.69617462158203,1.0,38.31373977661133,-0.02147244988841146
1692,2006-07-03,40.191139221191406,40.51227188110352,39.7958984375,40.487571716308594,1172556.0,-0.0018404984115552026,3.142888658474578,-0.24489847371788206,73.33331411602946,52.978862183309396,-1.715901514802809,-2.471778199149192,1.1843669044395426,1.9190439515391517,35.25649062400789,0.7163734436035227,-0.3267523763114326,2.2738756179809556,-0.04966145586765691,4.597412691829568,1.1121070810566493,3.435644154905262,-3.2435946839553083,86.55465020159589,19.816655252734947,1.1617685369243047,7,-1.1980781555175781,-2.013263702392578,1.123967170715332,1.9638557434082031,0.5187530517578125,0,-0.010448690216826928,-1.5306091576927077,40.2652473449707,-1.0999976836302148,38.56076431274414,1.1000061770337883,37.69617462158203,-0.010448690216826928
1693,2006-07-04,40.16643524169922,40.191139221191406,39.62297821044922,40.16643524169922,958202.0,-0.0006146623353030511,21.998764669549104,-0.0,71.78768588118271,57.03673595592698,-1.5956646984811016,-2.454225317290259,1.1073779303945912,1.9406043003906746,34.046843835673386,0.5681610107421875,-0.025653603760801502,2.1738286972045913,-0.34091226907940353,4.688569663488586,0.9164582140625939,3.4311991803465887,-2.855007157698452,85.71426717587961,16.462765579505756,1.2573704831419985,7,-1.0498600006103516,-1.9885597229003906,1.1486711502075195,1.9885597229003906,0.6916732788085938,1,-0.019065207006293772,3.142888658474578,40.191139221191406,-1.5306091576927077,40.2652473449707,-1.0999976836302148,38.56076431274414,-0.019065207006293772
1694,2006-07-05,39.89470672607422,40.24054336547852,39.67238235473633,40.21583938598633,935864.0,-0.006765064262981957,2.0666598033663695,-100.0,63.39866609337753,59.728753223659815,-1.094361818200582,-2.152792273431274,1.2681775162299829,2.204421748366343,32.451236203349346,0.5681610107421946,0.2003799446287715,1.8131708145141587,-0.841841967224461,4.4681835962527785,0.48566442364484885,3.1406772053834686,-2.2557834499852447,75.0,8.457470231213676,1.3275063908693094,7,-0.7781314849853516,-1.7168312072753906,1.1363201141357422,2.2602882385253906,0.2964324951171875,2,-0.000619133885718659,21.998764669549104,40.16643524169922,3.142888658474578,40.191139221191406,-1.5306091576927077,40.2652473449707,-0.000619133885718659
1695,2006-07-06,39.89470672607422,40.36405563354492,39.647682189941406,40.06762313842773,1262243.0,0.0,-1.1481574687859255,0.538457883420621,66.43832609952247,62.19193696413801,-0.9157063586043108,-1.9738331082323128,1.1469979147047553,2.198402504749005,29.938992196247387,0.7163734436035156,0.3492066142848742,1.6353120803833008,-1.0043272674979278,4.274951428264529,0.3154924064426865,2.955131754323915,-1.961037777105858,54.838725746593944,-11.360742487844767,1.3198196739406143,7,-0.7781314849853516,-1.7168312072753906,1.0375089645385742,2.2602882385253906,0.4693489074707031,3,-0.004334319676562504,2.0666598033663695,39.89470672607422,21.998764669549104,40.16643524169922,3.142888658474578,40.191139221191406,-0.004334319676562504
1696,2006-07-07,39.7217903137207,39.9935188293457,39.32654571533203,39.84530258178711,600718.0,-0.004334319676562504,2.1764802063841,0.7142888658475001,63.286708944485355,63.936622694772886,-0.6699581516365214,-1.6829181875911488,1.2173213513905807,2.3571332918293564,27.54874394850245,0.6669731140136719,0.6704955406631896,1.3327068328857408,-1.3276750007030813,3.993088666474563,0.0025159160913261758,2.6628977496801554,-1.5228502591608972,33.333547812154954,-30.596508915715155,1.3301909167944121,7,-0.6052150726318359,-1.543914794921875,1.2104253768920898,2.4332046508789062,1.1116142272949219,4,0.0310945277215251,-1.1481574687859255,39.89470672607422,2.0666598033663695,39.89470672607422,21.998764669549104,40.16643524169922,0.0310945277215251
1697,2006-07-10,40.24054336547852,40.4134635925293,39.32654571533203,39.54887008666992,1056532.0,0.013059659387473,1.095235644059446,-5.600037062202788,62.633431813485664,65.22866815311258,-0.9648835108156604,-1.9986947374181554,0.580775423035675,1.8306170095196705,24.727072478124597,1.0869178771972656,0.9418804557418525,1.6575445175170955,-0.9455499698019239,4.260639004836115,0.3559972738575894,2.9590917611766017,-1.8028593158864155,84.0907734909405,22.35461291379452,1.301547243659508,7,-1.1239681243896555,-2.359100341796882,0.9386987686157156,1.9144515991210866,0.9386978149413991,0,-0.002455536009393411,2.1764802063841,39.7217903137207,-1.1481574687859255,39.89470672607422,2.0666598033663695,39.89470672607422,-0.002455536009393411
1698,2006-07-11,38.980712890625,40.09232711791992,38.68428039550781,40.09232711791992,1588878.0,-0.031307491636266116,1.533336993785239,-1.607137735911476,58.66668519765355,65.32110515348687,0.44645626248068027,-0.5204068542217541,1.6826505336295128,3.076857334768434,21.479731783607857,1.5562629699707102,1.0808785404147088,0.24208755493164347,-2.028550628401291,2.512725738264578,-0.8932315367348238,1.3774066465981107,-0.32815924550381936,17.142920173397016,-44.239561498817544,1.1353190916664684,7,0.222320556640625,-1.1857280731201172,2.1985292434692383,3.1742820739746094,2.2973403930664062,1,0.04435987066670832,1.095235644059446,40.24054336547852,2.1764802063841,39.7217903137207,-1.1481574687859255,39.89470672607422,0.04435987066670832
1699,2006-07-12,39.52416610717773,39.82059860229492,39.03011703491211,39.05481719970703,1360396.0,0.013941592553158078,-2.047644260113099,-0.42222283229753343,59.21051227958237,65.43426360613871,0.2118509406525675,-0.8547632730455561,0.9938565966262018,2.529147021044757,18.747193701190618,0.8398857116699219,1.2447799937875317,0.6249738693237248,-1.359544455207164,2.6094921938546136,-0.3672852929417161,1.6172330315891656,-0.8398857116699148,48.57123947980854,-13.181119052267938,0.992259162265444,7,0.11116409301758523,-1.7291812896728445,1.5315628051757884,2.630828857421882,2.3961563110351634,2,0.03375004572424967,1.533336993785239,38.980712890625,1.095235644059446,40.24054336547852,2.1764802063841,39.7217903137207,0.03375004572424967
1700,2006-07-13,38.61017227172852,39.252437591552734,38.43725204467773,39.22773742675781,1498690.0,-0.023124936601337187,1.444460967393253,-1.315791184765563,48.72611637254603,63.053494088651675,1.2668088146698935,0.12395197254443957,1.7257978990633802,3.436681145054159,17.15345663192626,1.0869140625,1.34486723557945,-0.3260738372802692,-2.2565473968032563,1.604399722242718,-1.2913106170417663,0.639162942481228,1.9762077331542898,8.750086863867637,-47.0932803081995,0.9652367797614947,7,0.8645896911621023,-0.8151874542236399,2.235584259033196,3.4336605072021413,3.3595542907714773,3,0.040946902239556104,-2.047644260113099,39.52416610717773,1.533336993785239,38.980712890625,1.095235644059446,40.24054336547852,0.040946902239556104
1701,2006-07-14,37.67147445678711,38.33844375610352,37.47385025024414,38.289039611816406,1173839.0,-0.024312189242127635,1.413806691410195,1.0000000000000115,46.93253044921593,60.12007368122796,2.010291141220982,1.1323808691667097,2.4606147489504906,4.368128368024756,16.4231722270438,1.136322021484382,1.406954393550599,-1.2721824645996094,-3.1808316371611056,0.6364667079618869,-2.2265070508803575,-0.31785787831886125,2.8719229888916047,6.722795943950315,-47.71219767665703,0.9543245862807498,7,1.2721824645996094,0.12351036071777344,2.1985301971435547,3.396606445312493,4.001819610595703,4,0.07147533287677565,1.444460967393253,38.61017227172852,-2.047644260113099,39.52416610717773,1.533336993785239,38.980712890625,0.07147533287677565
1702,2006-07-17,36.31282806396485,37.67147445678711,36.23872375488281,37.572662353515625,2642753.0,-0.03606565478027035,-1.0350952290645066,2.040002223718416,39.19998781071862,56.499218340065276,3.085408359218299,2.4985028366323476,3.586629040644816,5.6874898579672575,15.927605063956563,1.4327507019042969,1.371320381633197,-2.554250717163079,-4.749919338298383,-0.35858209602777436,-3.6520850277307346,-1.456416406595423,4.107787493896481,1.9229874509875642,-50.04106189651509,1.0978343105676536,7,2.013265609741204,1.482156753540032,3.557176589965813,4.755252838134751,5.409870147705071,0,0.12448979377447,1.413806691410195,37.67147445678711,1.444460967393253,38.61017227172852,-2.047644260113099,39.52416610717773,0.12448979377447
1703,2006-07-18,36.46104431152344,36.83158493041992,35.96699142456055,36.33753204345703,2463687.0,0.004081649804237308,1.0,-0.09803850323080798,42.977522484889334,54.230202383566585,2.6332186115292657,2.309142579344538,3.2393391444169737,5.496112959153876,15.320942409384767,0.864593505859375,1.0448512423512781,-2.304753684997557,-4.747301568352839,0.13779419835772444,-3.5260276266751944,-1.08347974331992,3.7086577381591823,12.820530588002377,-43.38714990276821,1.2212739416776393,7,1.7291831970214844,1.3339405059814453,3.4089603424072266,4.607036590576165,4.471172332763672,1,0.1294037775929886,-1.0350952290645066,36.31282806396485,1.413806691410195,37.67147445678711,1.444460967393253,38.61017227172852,0.1294037775929886
1704,2006-07-19,37.05390930175781,37.27622985839844,36.43634033203125,36.43634033203125,2206961.0,0.016260230649701946,-1.7199861636152496,5.000061770337884,41.15944039980394,51.42143730582008,1.7824531336996756,1.755709729084849,2.4374434399099414,4.8662521183014675,14.582563521814745,0.8398895263671875,0.6862529062656932,-1.6797754287719755,-4.197273529906916,0.8377226723629647,-2.938524479339442,-0.42102637820450894,2.779575897915045,33.082808907879155,-20.827789825597627,1.2587490505674697,7,1.1363182067871094,1.0004539489746094,2.0997190475463867,3.520118713378899,3.878307342529297,2,0.11399995470203206,1.0,36.46104431152344,-1.0350952290645066,36.31282806396485,1.413806691410195,37.67147445678711,0.11399995470203206
1705,2006-07-20,37.52325820922852,37.84439086914063,37.10331344604492,37.30093383789063,1815998.0,0.012666650194678608,-1.3999975292017146,0.35999925876510264,31.186423997755384,47.85473897840564,1.0519635737504345,1.3046102085985112,1.7976368746021762,4.36344430746442,13.599345586350479,0.7904815673828196,0.3440345545800554,-1.1795482635497976,-3.7424049222353375,1.3833083951357423,-2.460976592892571,0.10188006579297593,2.0009074884353524,65.62505026847397,15.49493630014885,1.2814283293427706,7,0.6669692993163991,0.753427505493157,1.6303701400756765,3.050769805908189,3.4089584350585866,3,0.1171823668527523,-1.7199861636152496,37.05390930175781,1.0,36.46104431152344,-1.0350952290645066,36.31282806396485,0.1171823668527523
1706,2006-07-21,36.97980117797852,37.54795837402344,36.75747680664063,37.49855422973633,1472735.0,-0.01448320474250131,1.5600098832540383,-2.3333161750827567,29.299348021416904,44.150951890398,1.3025422849452326,1.7961884391851015,2.198235703818874,4.870731421147447,13.110725840655013,0.7904815673828054,0.0984838416532483,-1.6316057205200138,-4.3066270270237155,1.0434155859836878,-2.969116373771861,-0.2940950672681666,2.2597905778370873,53.947483384097275,8.076807313860066,1.337510653251849,7,1.0498580932617116,1.296884536743157,2.019434928894036,3.594226837158189,4.322956085205078,4,0.13493651197597512,-1.3999975292017146,37.52325820922852,-1.7199861636152496,37.05390930175781,1.0,36.46104431152344,0.13493651197597512
1707,2006-07-24,37.44915008544922,37.622066497802734,36.80688095092773,37.22682571411133,1142942.0,0.012692034367945526,1.8695774780279424,-0.4285745801100156,33.43372513267994,41.34728966095649,0.44208368283706534,1.339073871792273,1.6156133352527604,4.348247575725338,12.46039788885529,0.8151855468750071,-0.17979458281153882,-1.1264381408691406,-3.8454212936199426,1.5925450118816613,-2.485929717244538,0.2330534355062568,1.5286336438659873,78.9474325864725,36.542141151421845,1.3594915763754,7,0.4446449279785156,0.8275356292724609,1.0128049850463867,3.124877929687493,3.655986785888672,0,0.11279679171076507,1.5600098832540383,36.97980117797852,-1.3999975292017146,37.52325820922852,-1.7199861636152496,37.05390930175781,0.11279679171076507
1708,2006-07-25,37.42444610595703,37.67147445678711,37.30093383789063,37.39974212646485,1552905.0,-0.0006596672938056214,-2.3333905284833336,0.11111683052792741,34.47203419987201,38.598569874322,0.24900083490341274,1.3636534173127473,1.5140685655320993,4.316766937578116,11.7559424120333,0.37054061889647727,-0.43802557121045993,-1.1066774368286119,-3.872375254454596,1.6590203807973722,-2.4895263456416075,0.27617147198438374,1.3124742389777992,70.1754481024726,30.57569421318687,1.3828489088129923,7,0.18526840209960938,0.8522396087646484,0.6607942581176758,3.1495819091796804,3.9771194458007812,1,0.11485145547761944,1.8695774780279424,37.44915008544922,1.5600098832540383,36.97980117797852,-1.3999975292017146,37.52325820922852,0.11485145547761944
1709,2006-07-26,37.67147445678711,37.69617462158203,37.05390930175781,37.572662353515625,1741968.0,0.006600721628068573,7.666821094896147,3.9998455836947886,36.44578775586521,37.23408891691303,-0.32236983404055053,1.174918389248326,1.188840694754596,4.014025577467947,10.78904163749911,0.6422653198242188,-0.7471796044856802,-0.8584140777587876,-3.625703358763708,1.908875203246133,-2.242058718261248,0.5252305627436726,0.8438515745177781,84.09106862084391,44.50142356386584,1.3836446405024587,7,-0.5187568664550781,0.6052112579345703,0.24084758758544922,2.9025535583496023,3.458362579345703,2,0.08655732844331299,-2.3333905284833336,37.42444610595703,1.8695774780279424,37.44915008544922,1.5600098832540383,36.97980117797852,0.08655732844331299
1710,2006-07-27,38.85719680786133,39.104225158691406,37.81968688964844,37.81968688964844,2762775.0,0.031475336927264674,-1.4761946782264677,10.499826274948848,45.30829523079292,37.05361833708825,-1.6420454028187095,0.013220512102542159,-0.07087896413533912,2.7812861161346376,9.995802169583074,1.4327507019042969,-0.9252701008689499,0.3124866485595703,-2.4586716163476012,3.083644913466742,-1.0730924838940155,1.698065781013156,-2.8902053833007812,89.47359010120513,47.064626530901045,1.3855791324535842,7,-1.3215885162353516,-0.5805110931396484,-0.9448747634887695,1.7168312072753835,2.569072723388672,3,0.05340117164617442,7.666821094896147,37.67147445678711,-2.3333905284833336,37.42444610595703,1.8695774780279424,37.44915008544922,0.05340117164617442
1711,2006-07-28,39.40065383911133,40.16643524169922,39.07952117919922,40.01821899414063,2765378.0,0.013986007120823762,1.3783738663350014,-0.5952378326108526,45.45453794725432,37.748568352258886,-2.1394047079820595,-0.6306653598478107,-0.665227619369702,2.2057221693046074,10.69839950318466,1.3092384338378906,-1.1527564409125333,0.8991733551025405,-1.7845701573400206,3.5829168675451015,-0.44269840111874004,2.241045111323821,-3.370917739868162,77.20586315001816,38.41414393957504,1.3418717562212805,7,-1.3339405059814453,-1.1239681243896484,-1.7724113464355469,1.1733741760253835,2.4702606201171946,4,0.038871507346801115,-1.4761946782264677,38.85719680786133,7.666821094896147,37.67147445678711,-2.3333905284833336,37.42444610595703,0.038871507346801115
1712,2006-07-31,39.77119445800781,40.01821899414063,39.203033447265625,39.52416610717773,1889375.0,0.009404428170393997,1.200001029500309,-0.4000037061973866,54.733717537644516,39.05481224700946,-2.199038553945293,-1.0901740940884324,-1.0292509613387395,1.818313934770238,11.438966069735764,0.8151855468750071,-1.2166390290558837,1.2907112121582003,-1.3434843862288375,3.924906810545238,-0.0263865870353186,2.607809011351719,-3.575990393066405,87.30160675548147,43.88068826269636,1.3170977991935195,7,-1.4698066711425781,-1.4945087432861328,-2.198533058166504,0.8028335571288991,2.2726402282714844,0,0.03850934894079883,1.3783738663350014,39.40065383911133,-1.4761946782264677,38.85719680786133,7.666821094896147,37.67147445678711,0.03850934894079883
1713,2006-08-01,39.40065383911133,40.191139221191406,39.203033447265625,40.191139221191406,1305676.0,-0.009316808910220575,1.4999975871171358,-3.1999783807155064,49.24471806508986,39.953176432041225,-1.5283894149318158,-0.8220946793642554,-0.6969787231946398,2.1507284139179603,12.129254433855419,0.9881057739257812,-1.2013221913568373,0.9584596633911104,-1.5935321024236302,3.510451429205851,-0.31753621951626343,2.2344555462984843,-3.0466005270996064,74.80307779855691,30.710363636383804,1.2759958829073708,8,-0.9263458251953125,-1.1239681243896484,-1.6797761917114258,1.1733741760253835,2.420856475830078,1,0.04326027276569189,1.200001029500309,39.77119445800781,1.3783738663350014,39.40065383911133,-1.4761946782264677,38.85719680786133,0.04326027276569189
1714,2006-08-02,39.8700065612793,39.9935188293457,39.54887008666992,39.7217903137207,1645318.0,0.011912307955206147,1.2500144773670494,-0.18750030161035802,58.146962964717126,42.94879187281475,-1.7391612237315996,-1.3632893071892056,-1.1728586253049826,1.647169437721459,12.89933931165288,0.592864990234375,-0.9657072294951874,1.4290473937988253,-1.1200068937958463,3.978101681393497,0.1545202500014895,2.703574537596161,-3.285728094716795,86.45839700673356,36.32967159440927,1.2745271437973344,8,-1.3956985473632812,-1.5933208465576172,-1.8897514343261719,0.7040214538574148,1.63037109375,2,0.03841381335427041,1.4999975871171358,39.40065383911133,1.200001029500309,39.77119445800781,1.3783738663350014,39.40065383911133,0.03841381335427041
1715,2006-08-03,39.7217903137207,40.16643524169922,39.47476196289063,39.96881484985352,2614981.0,-0.003717487413271159,1.15385529144837,-1.6666495084161699,64.76865432954986,46.88982590705175,-1.3927492362539837,-1.2950917676743074,-1.0608991169703472,1.7556315627345924,13.855211450641738,0.6916732788085866,-0.7688931275907507,1.2894769668579116,-1.2399132580580243,3.8188671917738475,0.02478185439994718,2.554172079315876,-2.9211002018804635,57.777861662846085,2.0694094605264723,1.2646951124579673,8,-1.2227802276611328,-1.4451045989990234,-1.5562658309936523,0.8522377014160085,2.099720001220703,3,0.0354477155055557,1.2500144773670494,39.8700065612793,1.4999975871171358,39.40065383911133,1.200001029500309,39.77119445800781,0.0354477155055557
1716,2006-08-04,40.9569206237793,40.9569206237793,39.919410705566406,40.04292297363281,2605409.0,0.0310945277215251,1.2702682398507505,-3.7000277966519413,84.05794506621517,52.51473923300011,-2.239951645618369,-2.564424122372664,-2.34336857999439,0.4898923517928324,14.82036606651672,1.2351303100585938,-0.5469547947735549,2.462850761413577,-0.25257242097828225,5.178273943805436,1.1051391702176474,3.8205623526095067,-3.952803565377984,100.0,35.93945563252343,1.3577115911959288,8,-1.9515056610107422,-2.494964599609375,-2.791396141052246,-0.38289260864258523,0.4693489074707031,4,0.01145957509310902,1.15385529144837,39.7217903137207,1.2500144773670494,39.8700065612793,1.4999975871171358,39.40065383911133,0.01145957509310902
1717,2006-08-07,40.14173126220703,40.58638000488281,40.01821899414063,40.4134635925293,1143243.0,-0.019903580375595253,-1.1904712881189246,-0.2973009069319989,74.58741097648362,56.972003319290295,-1.1204841659720373,-1.8519684642346164,-1.5795959801983983,1.2761270989944222,16.00418080046114,0.9387016296386648,-0.2810108809396823,1.65260200500488,-1.049769847250765,4.354973857260525,0.301416078877061,3.003787931132699,-2.821389918575477,53.52099197209046,-16.31794670425832,1.351185926127822,8,-1.1363162994384766,-1.6797752380371094,-1.5809650421142578,0.4322967529296804,2.5196685791015625,0,0.043076946176695996,1.2702682398507505,40.9569206237793,1.15385529144837,39.7217903137207,1.2500144773670494,39.8700065612793,0.043076946176695996
1718,2006-08-08,40.70989227294922,40.8828125,40.51227188110352,40.5369758605957,1249011.0,0.014153874107495357,-2.3333333333334827,-0.6363483217048278,74.50325876973645,61.20061120972042,-1.311513969642668,-2.407368511715376,-2.1705373838251916,0.677288167742276,16.985052097638704,0.7410812377929688,0.09504301339043053,2.1343040466308594,-0.739497600884711,5.00810569414643,0.6974032228730707,3.571204870388648,-3.098624586905842,83.33320464612297,8.479490597047487,1.436900823757786,8,-1.3215885162353516,-2.247936248779297,-2.1244239807128906,-0.1358642578125071,1.8032913208007812,1,0.032767033731908146,-1.1904712881189246,40.14173126220703,1.2702682398507505,40.9569206237793,1.15385529144837,39.7217903137207,0.032767033731908146
1719,2006-08-09,40.85810852050781,40.93221664428711,40.2652473449707,40.63578414916992,1638341.0,0.0036407919373708797,2.5999794100993463,1.2857331950848243,73.35635275717445,64.31706204598504,-1.073008086833127,-2.582954551363862,-2.3386887339695335,0.5020999167115932,17.916728425945294,0.6669692993164062,0.4396322255247611,2.215823173522949,-0.8086428288693455,5.240289175915244,0.7035901723268054,3.728056174719093,-2.979188599445564,93.33323038356507,16.59700527356044,1.5122330011961467,8,-0.8398876190185547,-2.3961524963378906,-2.210883140563965,-0.28408050537110086,1.7291831970214844,2,0.023579206902102134,-2.3333333333334827,40.70989227294922,-1.1904712881189246,40.14173126220703,1.2702682398507505,40.9569206237793,0.023579206902102134
1720,2006-08-10,40.191139221191406,40.68518829345703,40.06762313842773,40.4134635925293,1682006.0,-0.016324037589298457,-1.631539593137086,-1.0,72.10880530464463,67.2786473079173,-0.2200619441960825,-1.8882835585816906,-1.7268919667049971,1.134395107209734,18.3068468280806,0.7904853820800852,0.7840890240204175,1.4698055267333956,-1.632759408674417,4.572370462141208,-0.08147694097051073,3.021087994437302,-2.0659792439117908,26.190449927751242,-51.221325748777204,1.5512824677039077,8,-0.11116218566894531,-1.7291831970214844,-1.5439138412475586,0.3828887939453054,2.8407974243164062,3,0.03257530040719958,2.5999794100993463,40.85810852050781,-2.3333333333334827,40.70989227294922,-1.1904712881189246,40.14173126220703,0.03257530040719958
1721,2006-08-11,40.36405563354492,40.8087043762207,39.9935188293457,40.191139221191406,1383920.0,0.004302351605458998,-1.8695774780279175,-0.7777663389440813,70.92194270625414,69.07733899331836,-0.2703818890448062,-1.949065244235598,-1.9421638091255176,0.9175973134630055,18.02282134978012,0.815185546875,1.128342234046201,1.5080928802490234,-1.6360545609860253,4.652240321484072,-0.06398084036850094,3.080166600866548,-2.012354804545332,39.47349171387469,-36.184866593438194,1.5720737206175226,8,-0.28407859802246094,-1.902099609375,-1.7168302536010742,0.20997238159178977,3.8042030334472656,4,0.036107736413514724,-1.631539593137086,40.191139221191406,2.5999794100993463,40.85810852050781,-2.3333333333334827,40.70989227294922,0.036107736413514724
1722,2006-08-14,40.833404541015625,40.93221664428711,40.56167602539063,40.68518829345703,730817.0,0.011627892690759367,1.1428413853959438,0.8571554633898829,72.99996808555542,71.71681121781454,-0.6405740715720327,-2.173832755831981,-2.436545684388804,0.41927250989720477,16.977812895399037,0.5681610107421875,1.334717554236704,1.751412963867189,-1.2705369562851487,4.773362884019527,0.2404380037910201,3.2623879239433577,-2.2732861284336607,89.4734917138747,12.579543117386521,1.5109749600761702,8,-0.6175632476806641,-2.371448516845703,-2.1861791610717773,-0.25937652587891336,2.692584991455078,0,0.014519117298653406,-1.8695774780279175,40.36405563354492,-1.631539593137086,40.191139221191406,2.5999794100993463,40.85810852050781,0.014519117298653406
1723,2006-08-15,41.17924118041992,41.40156555175781,40.487571716308594,40.611083984375,1120284.0,0.008469453950549655,-1.242429631016168,3.833299016832244,73.35522372289694,73.40661796872341,-0.7907410333230374,-2.264154508466632,-2.758520266047185,0.05367099237278694,15.868010243990083,0.9139938354492188,1.5236880939641253,1.861339759826663,-1.0330789533492535,4.7557584730025795,0.4141304032387083,3.3085491164146177,-2.427378590942169,84.21044076172208,7.887035541141202,1.4472093565879567,8,-0.7410774230957031,-2.494962692260742,-2.680232048034668,-0.6052131652832102,3.507770538330078,1,0.03599285995569579,1.1428413853959438,40.833404541015625,-1.8695774780279175,40.36405563354492,-1.631539593137086,40.191139221191406,0.03599285995569579
1724,2006-08-16,41.278053283691406,41.3521614074707,40.90751266479492,41.031028747558594,1208696.0,0.00239956105161232,1.2500144773670494,0.43478202485581346,68.84613305821988,73.85967116079786,-0.7474160724997674,-2.1399970953556817,-2.8143101974663836,-0.06965963134555153,15.182119160741895,0.44464874267578125,1.5983362785485298,1.7489446640014634,-1.0652392939018611,4.563128621904788,0.34185268504980115,3.1560366429531257,-2.261220397985646,91.2281129524723,15.883705828083862,1.4070919789516616,8,-0.6175651550292969,-2.5937747955322266,-2.7790441513061523,-0.7040252685546946,2.1985321044921946,2,0.02992220349079755,-1.242429631016168,41.17924118041992,1.1428413853959438,40.833404541015625,-1.8695774780279175,40.36405563354492,0.02992220349079755
1725,2006-08-17,41.92032241821289,42.14264297485352,41.17924118041992,41.40156555175781,1348562.0,0.015559579084492237,1.0000079192552584,2.1000216196182593,69.31816852405163,72.22191821166857,-1.1678376064563096,-2.5676012191388367,-3.3478689543151177,-0.7282282577556529,15.278675560535024,0.9634017944336009,1.7861986762897217,2.171360588073732,-0.6699144328159008,5.012635608963365,0.7507230776289191,3.5919980985185447,-2.665016265901926,89.65529482764711,13.945454683800193,1.4206375104448157,8,-0.8522415161132812,-2.8655052185058594,-3.205164909362793,-1.346294403076179,0.8398857116699219,3,0.01591040480706396,1.2500144773670494,41.278053283691406,-1.242429631016168,41.17924118041992,1.1428413853959438,40.833404541015625,0.01591040480706396
1726,2006-08-18,41.9697265625,42.241455078125,41.74740219116211,41.99443054199219,2081065.0,0.001178524911956469,-1.1052520359563711,-0.04762149879769687,67.72905915387588,71.45987912026771,-1.1828568090885625,-2.344193099888912,-3.3112307503644374,-0.7882880618483767,15.174170513300261,0.4940528869628906,1.869378136674598,1.9712684631347628,-0.7184619204360061,4.660998846705532,0.6264032713493748,3.3161336549201508,-2.3679399914839294,84.50703612675903,9.839502872796515,1.3448651917853844,8,-0.8522396087646484,-2.8655033111572266,-3.334853172302246,-1.3956985473632884,0.6916732788085938,4,0.0253089588617168,1.0000079192552584,41.92032241821289,1.2500144773670494,41.278053283691406,-1.242429631016168,41.17924118041992,0.0253089588617168
1727,2006-08-21,41.67329406738281,42.01913070678711,41.574485778808594,41.9697265625,677800.0,-0.0070630075389161995,1.2499951742109836,11.999382334774552,68.54836449951151,70.79822420135383,-0.722280699522841,-1.8077569641004203,-2.905739394214244,-0.5197259251287534,15.052569634298324,0.4446449279785156,1.9191646374986604,1.4636287689208984,-1.0402007127620294,3.9674582506038263,0.2117140280794345,2.7155435097623624,-1.7019539053714894,67.60554190138548,-6.753830562913606,1.2519147408414648,8,-0.5558071136474609,-2.569070816040039,-3.3039731979370117,-1.0992660522461009,1.4574546813964844,0,0.0598696276703059,-1.1052520359563711,41.9697265625,1.0000079192552584,41.92032241821289,1.2500144773670494,41.278053283691406,0.0598696276703059
1728,2006-08-22,41.72269821166992,41.99443054199219,41.2286491394043,41.79680633544922,1105776.0,0.0011855108983520601,2.26311169629142,0.25,66.23372021975113,70.00682058608456,-0.6849384693807821,-1.600705150731656,-2.827334801543117,-0.6029125676771798,14.802693679553958,0.7657814025878906,1.7195990997118784,1.2981203079223604,-0.9207743403832822,3.517014956228003,0.18867298376954267,2.407567632075178,-1.4335419614026819,61.11099989990992,-11.233871839819209,1.1094473241528207,8,-0.6052112579345703,-2.6184749603271484,-3.662158966064453,-1.1486701965332102,1.7785873413086009,1,0.043220870128106936,1.2499951742109836,41.67329406738281,-1.1052520359563711,41.9697265625,1.0000079192552584,41.92032241821289,0.043220870128106936
1729,2006-08-23,40.93221664428711,41.6238899230957,40.75929641723633,41.549781799316406,1372917.0,-0.018946079742314326,1.2580686941144237,8.333299016832244,59.53306013555738,68.60951556729708,0.13092946969145913,-0.5833186713234113,-1.9299292508961656,0.14016946385612528,14.131309672940645,0.9634017944335938,1.6192244524277086,0.3446016311645508,-1.4637468713962818,2.1529501337253834,-0.5595726201158655,1.248775882444967,-0.36973855811978495,11.66678248515593,-59.93805168871658,0.904174251280415,8,0.1852703094482422,-1.5933189392089844,-2.939610481262207,-0.35818862915039773,2.2726402282714844,2,0.09173202387481605,2.26311169629142,41.72269821166992,1.2499951742109836,41.67329406738281,-1.1052520359563711,41.9697265625,0.09173202387481605
1730,2006-08-24,40.93221664428711,41.10513687133789,40.51227188110352,40.8087043762207,1341554.0,0.0,1.5263089452038905,-0.19999876460087343,49.75844077173623,66.25801535235067,0.2761459617424009,-0.44258423634969546,-1.870971532536558,0.08440010263409192,14.761347009356365,0.5928649902343679,1.4767583959567148,0.24085063934326456,-1.3776092009737724,1.8593104796603015,-0.5683792808152504,1.0500805595017795,1.3092384338378906,24.285730043348945,-41.92097669145096,0.8092299201585171,8,0.4322967529296875,-1.4327507019042969,-2.8099212646484375,-0.8028354644775391,2.519664764404297,3,0.062160541316581996,1.2580686941144237,40.93221664428711,2.26311169629142,41.72269821166992,1.2499951742109836,41.67329406738281,0.062160541316581996
1731,2006-08-25,40.93221664428711,41.05572891235352,40.734596252441406,40.93221664428711,604828.0,0.0,1.6000061770336964,0.0,59.19542831177153,64.72417759970801,0.4081348343375737,-0.33935940450901114,-1.79964917944843,0.018203805165995846,15.36033122714247,0.3211326599121165,1.3390136705791065,0.1642724990844755,-1.3377959073786485,1.6663409055475995,-0.5867617041470865,0.9153067023160375,1.2746547698974595,27.868885659748425,-38.292496083443396,0.7510342032315623,8,0.4322967529296875,-1.4327507019042969,-2.6987600326538086,-0.8028354644775391,2.692584991455078,4,0.04465899077691016,1.5263089452038905,40.93221664428711,1.2580686941144237,40.93221664428711,2.26311169629142,41.72269821166992,0.04465899077691016
1732,2006-08-28,41.3027572631836,41.3027572631836,40.833404541015625,41.05572891235352,374310.0,0.009052542209394554,2.799990734592457,100.0,57.22894704527449,62.93236907997218,0.12423842769674565,-0.6211212688617209,-2.1034438678267833,-0.4004843982972375,16.087285374702383,0.46935272216797586,1.267696616161274,0.4582349777221779,-0.9848775951184976,1.9013475505628534,-0.26332130869815984,1.1797912641425157,0.8702221603393454,53.33338480821771,-10.215693545250609,0.7215562864203383,8,0.07410621643065696,-1.7785892486572337,-3.149584770202644,-1.1857280731201243,2.5196647644042898,0,0.032894718613279084,1.6000061770336964,40.93221664428711,1.5263089452038905,40.93221664428711,1.2580686941144237,40.93221664428711,0.032894718613279084
1733,2006-08-29,41.10513687133789,41.5003776550293,41.031028747558594,41.25334930419922,794529.0,-0.004784677947442084,-2.1666902595647755,-0.5999814691847986,52.976219474642576,61.1690453484636,0.34670099148036115,-0.30488978998570815,-1.8607031768675881,-0.2510718001955894,16.787707050965285,0.4693489074707031,1.2006901832777999,0.17539043426513956,-1.1003035371732608,1.45108440570354,-0.4624565514540606,0.8132374199843397,1.0346284013366684,53.33351635530025,-6.181704077078749,0.6378469857192015,8,0.2717266082763672,-1.4574546813964844,-3.0198965072631836,-1.5192127227783203,3.211334228515632,1,0.049278801425274965,2.799990734592457,41.3027572631836,1.6000061770336964,40.93221664428711,1.5263089452038905,40.93221664428711,0.049278801425274965
1734,2006-08-30,41.40156555175781,41.5003776550293,41.10513687133789,41.17924118041992,676357.0,0.007211475328442907,-1.1333635324760896,-1.5000386070573701,66.01306859701319,60.801812023237105,0.0778184519735774,-0.5066721504921503,-2.082153142806419,-0.5956572665213216,17.525980384951662,0.39524078369140625,1.076111953736742,0.3952411651611314,-0.7935138485269135,1.5839961788491763,-0.19913634168288752,0.9896186720051503,0.7056498530853261,89.99984557534758,25.184109523800814,0.594377506844022,8,-0.024702072143554688,-1.7538833618164062,-3.4583654403686523,-2.2479381561279297,3.2607460021972656,2,0.050715956588544,-2.1666902595647755,41.10513687133789,2.799990734592457,41.3027572631836,1.6000061770336964,40.93221664428711,0.050715956588544
1735,2006-08-31,41.12983703613281,41.376861572265625,40.78400039672852,41.376861572265625,1448703.0,-0.006563242524858182,3.8000185311013075,-1.1110996722774147,59.87262399488525,59.92887478334925,0.25213981007762953,-0.13075133029882835,-1.7513920742072884,-0.36547706282403425,17.983256022601708,0.6175651550292898,0.9095118798874751,0.053110313415530186,-0.9706603849850026,1.076881011816063,-0.45877503578473267,0.564995662615793,0.9454794982355352,51.61274253406063,-15.73079394747566,0.5118853492002651,8,0.1358642578125,-1.0992660522460938,-3.415135383605957,-2.235586166381836,3.236042022705078,3,0.0504504755173929,-1.1333635324760896,41.40156555175781,-2.1666902595647755,41.10513687133789,2.799990734592457,41.3027572631836,0.0504504755173929
1736,2006-09-01,41.42626953125,41.7721061706543,40.98162078857422,41.40156555175781,1064895.0,0.0072072372875382484,1.2068969189643972,-0.10000617703378838,58.000032943976684,58.75683794384538,-0.14470647200548825,-0.4113063866447533,-2.005632025143015,-0.6867731563086465,17.978596125151117,0.7904853820800781,0.8054820994386702,0.32607536315917685,-0.7076015544610144,1.359752280779368,-0.1907630956509223,0.842913821969276,0.6177861100530535,65.00003860616283,0.4369643053833556,0.5168384588100965,9,-0.17291831970214844,-0.7657814025878906,-3.520122528076172,-2.5320186614990234,3.2113380432128906,4,0.048896796654919195,3.8000185311013075,41.12983703613281,-1.1333635324760896,41.40156555175781,-2.1666902595647755,41.10513687133789,0.048896796654919195
1737,2006-09-04,41.87091445922852,41.99443054199219,41.5003776550293,41.52507781982422,758913.0,0.010733404986975836,-1.500033780849154,13.999227918468478,59.09091820690544,57.963193275751415,-0.62399019683793,-0.7586599032644088,-2.3813422554850874,-1.145271055009161,18.06058346818672,0.5681610107421875,0.6520856342072321,0.6842611312866254,-0.29994816998516427,1.668470432558415,0.19215648065073054,1.1763657819225202,0.14250550687054186,89.7956868269536,26.572875536136237,0.4921046506358934,9,-0.6175632476806712,-1.1486701965332102,-3.6992149353027415,-3.544822692871101,3.2854461669921804,0,0.04188795967715242,1.2068969189643972,41.42626953125,3.8000185311013075,41.12983703613281,-1.1333635324760896,41.40156555175781,0.04188795967715242
1738,2006-09-05,42.0438346862793,42.1673469543457,41.74740219116211,41.9697265625,1045448.0,0.00412984118651516,1.6153974080277491,0.2142865021674583,59.87262399488525,58.00092259345451,-0.8343025099080492,-0.8711866942813131,-2.486675336313489,-1.3299960727582913,17.975831325497722,0.41994476318359375,0.5106054145107564,0.7904842376708956,-0.23750935393226769,1.8184778292740589,0.27648744186931395,1.3044810334724772,-1.5315628051757741,91.07148766255966,30.09442230045672,0.5139967958015811,9,-0.7040252685546875,-1.3215904235839844,-3.75479793548584,-3.8659591674804688,2.8160972595214844,1,0.04230316655414468,-1.500033780849154,41.87091445922852,1.2068969189643972,41.42626953125,3.8000185311013075,41.12983703613281,0.04230316655414468
1739,2006-09-06,41.821510314941406,42.5872917175293,41.7721061706543,42.14264297485352,1953188.0,-0.0052879185021257324,-2.882381795884998,-4.333299016832339,48.57140335918482,57.86902954761547,-0.5281013666031811,-0.6039508821093804,-2.1780447300880184,-1.1169448645523659,18.333919694870175,0.815185546875,0.3739228071458669,0.5199897766113253,-0.5202372954514729,1.5602168486741235,-0.00012375942007736285,1.040103312642728,-1.276136932373042,57.5342378818839,0.1771427820890068,0.5201135360314,9,-0.1605663299560547,-0.7904834747314453,-3.4460134506225586,-3.643634796142578,4.051227569580085,2,0.0596573573293635,1.6153974080277491,42.0438346862793,-1.500033780849154,41.87091445922852,1.2068969189643972,41.42626953125,0.0596573573293635
1740,2006-09-07,41.5003776550293,41.8462142944336,41.40156555175781,41.64859390258789,1321814.0,-0.007678648080707395,-1.5714096624752232,0.4615421165793467,43.70861333516054,56.148272327992025,-0.1317550200257358,-0.1894156865156731,-1.8004305514995593,-0.8283460774979758,18.731068691786852,0.44464874267578836,0.24459849166112235,0.13339519500732422,-0.7681515386359052,1.0349419286505537,-0.3173781718142905,0.584168561828939,-0.8733275390624939,32.3077946483511,-20.722121511556132,0.4507733668216149,9,0.18526840209960938,-0.46935081481933594,-3.124880790710449,-3.3225021362304688,3.7547950744628906,3,0.07619048494472191,-2.882381795884998,41.821510314941406,1.6153974080277491,42.0438346862793,-1.500033780849154,41.87091445922852,0.07619048494472191
1741,2006-09-08,41.821510314941406,41.94502258300781,41.45096969604492,41.72269821166992,968905.0,0.007738065966086172,1.8571460086698508,-0.666675245791939,51.97369490478473,55.56435542349316,-0.3503147454266866,-0.41714846290996377,-2.115134566116751,-1.190336284495615,19.075672906467545,0.4940528869628906,0.219551821883897,0.38165512084960795,-0.40711615287366953,1.1704263945728854,-0.012730516012034343,0.7760407577112503,-1.1160505349121053,35.416673369129846,-15.118101384888952,0.3943856368616398,9,-0.1358642578125,-0.5681591033935547,-3.4336624145507812,-3.643634796142578,3.3595542907714844,4,0.06083875796775007,-1.5714096624752232,41.5003776550293,-2.882381795884998,41.821510314941406,1.6153974080277491,42.0438346862793,0.06083875796775007
1742,2006-09-11,41.42626953125,41.697998046875,41.32745742797852,41.64859390258789,1606842.0,-0.009450657824526254,1.3077105828967401,-2.249971045824808,46.38556962849609,54.83206099614356,0.07184389017767501,0.026125069475014584,-1.7155362329817763,-0.8493157456485392,19.25201988895179,0.4940528869628835,0.2653163372911962,-0.04322891235351278,-0.7788043493205024,0.6923465246134768,-0.411016630837004,0.32455880612997845,-0.6455364737206963,7.843261934608179,-39.64541313048403,0.3677877184834942,9,0.25937652587890625,-0.1358642578125,-2.6925840377807617,-3.248394012451172,3.1619338989257812,0,0.07751936342688093,1.8571460086698508,41.821510314941406,-1.5714096624752232,41.5003776550293,-2.882381795884998,41.821510314941406,0.07751936342688093
1743,2006-09-12,42.661399841308594,42.661399841308594,41.5003776550293,41.549781799316406,1975465.0,0.0298151468629555,1.0888869061509108,-4.999982841749455,69.02175965596791,55.16636000269408,-1.0273521461214443,-1.1513000355095713,-2.9310704233100466,-2.1284847072958115,19.36561816113004,1.2351303100585938,0.29682671291417506,1.117793464660643,0.22376317438173743,2.011823754939549,0.6707783195211903,1.564808609800096,-1.8084044373792878,100.0,45.99808814865986,0.447015145139452,9,-0.9386997222900391,-1.3339405059814453,-3.9277143478393555,-4.483524322509766,2.2232322692871094,1,0.05848286259224578,1.3077105828967401,41.42626953125,1.8571460086698508,41.821510314941406,-1.5714096624752232,41.5003776550293,0.05848286259224578
1744,2006-09-13,42.51318359375,42.80961608886719,42.46377944946289,42.7108039855957,1369851.0,-0.003474247167461142,-1.333354781422523,-0.17777724396370675,66.84211510186759,55.94074790346989,-0.7877061224570951,-0.9547573818014001,-2.7558163497818526,-2.0275882094169617,19.532721583987133,0.3458366394042969,0.31554778890198776,0.9078207015991211,-0.07518354964192042,1.8908249528401626,0.41631857597860034,1.3993228272196419,-1.55168392357794,79.99994852511578,21.320463614510565,0.4915021256205201,9,-0.6175651550292969,-1.1116161346435547,-3.5880537033081055,-4.335308074951172,2.297344207763672,2,0.05520048497134389,1.0888869061509108,42.661399841308594,1.3077105828967401,41.42626953125,1.8571460086698508,41.821510314941406,0.05520048497134389
1745,2006-09-14,42.5872917175293,42.661399841308594,42.241455078125,42.56258773803711,1147344.0,0.001743179821287022,3.857092433267152,-0.12500723868352476,67.35752497603607,56.98046924036538,-0.7077615246460596,-1.0290982423756247,-2.8014680433182164,-2.1530098247027496,18.909370894294526,0.41994476318359375,0.37900558564879816,0.9485803604125991,-0.1208665958311812,2.0180273166563794,0.41385688229070894,1.4833038385344892,-1.4779427338616244,84.99996139383684,21.496865988703448,0.5347234781218911,9,-0.5187549591064453,-1.1857242584228516,-3.347203254699707,-4.409416198730469,2.371448516845703,3,0.07714616343259695,-1.333354781422523,42.51318359375,1.0888869061509108,42.661399841308594,1.3077105828967401,41.42626953125,0.07714616343259695
1746,2006-09-15,43.03193664550781,43.180152893066406,42.241455078125,42.73550796508789,3082427.0,0.010440789025226938,2.166669883859344,11.99922791846819,67.85713160167148,57.95449295089494,-1.0065384346114712,-1.465206748805528,-3.2063285525369665,-2.635465159008902,18.344702345814508,0.9386978149414062,0.3784897690448261,1.3401147842407255,0.10827868030685295,2.571950888174598,0.7241967322737892,1.9560328362076618,-1.7865662934241797,91.99996705602325,26.086435139837235,0.6159180519669368,9,-0.7781314849853516,-1.4451007843017578,-3.760970115661621,-4.854061126708984,2.4702606201171875,4,0.0516647926468925,3.857092433267152,42.5872917175293,-1.333354781422523,42.51318359375,1.0888869061509108,42.661399841308594,0.0516647926468925
1747,2006-09-18,44.16825866699219,44.46468734741211,42.95782852172852,43.204856872558594,2635936.0,0.026406481094384926,-1.0677896896855081,3.250028954920406,76.49572790584564,59.8015044965572,-1.9922143598350956,-2.53499921671321,-4.3055652455138755,-3.812840090974859,18.344958250313,1.5068588256835866,0.46316672172751794,2.3516885757446317,0.6955103852314295,4.007866766257834,1.5235994804880306,3.179777671001233,-2.729410060810281,90.0000772125249,21.566002032630422,0.8280890952565994,9,-1.272186279296875,-1.692129135131836,-4.897292137145996,-5.990383148193359,0.7657814025878906,0,0.0229306286751485,2.166669883859344,43.03193664550781,3.857092433267152,42.5872917175293,-1.333354781422523,42.51318359375,0.0229306286751485
1748,2006-09-19,43.5259895324707,44.04474639892578,43.4024772644043,43.995338439941406,2083944.0,-0.014541418518757787,1.2608549694174203,-0.487178776479905,67.3387054090422,61.8867602798747,-1.2489299656411461,-1.845315400362459,-3.592295071359075,-3.2272139100997066,18.849767277994463,0.7657814025878906,0.5335264000016267,1.6192548751831026,-0.2033868952524216,3.441896645618627,0.7079339899653405,2.5305757604008647,-1.7240402773411745,57.777789216670364,-7.600848630070054,0.9113208852177618,9,-0.6299171447753906,-1.0498600006103516,-4.187090873718262,-5.348114013671875,1.0375099182128977,1,0.024404129788081264,-1.0677896896855081,44.16825866699219,2.166669883859344,43.03193664550781,3.857092433267152,42.5872917175293,0.024404129788081264
1749,2006-09-20,44.68701171875,44.835227966308594,43.50128555297852,43.50128555297852,2451441.0,0.026674228403541944,-1.2500008042955968,-2.5263213504880495,75.35210501761205,65.40270380014708,-2.19115863498633,-2.8570996207024706,-4.684880953049422,-4.433969631368676,20.194986309263186,1.333942413330071,0.6036449759359073,2.5925373077392564,0.44753379950415706,4.737540815974356,1.5200355536217103,3.6650390618568025,-2.5655338925465614,94.2856890734798,26.04356860781934,1.0725017541175481,9,-1.6056690216064453,-2.0132617950439453,-5.125790596008301,-6.484434127807617,-0.07410812377929688,2,0.004422322823675939,1.2608549694174203,43.5259895324707,-1.0677896896855081,44.16825866699219,2.166669883859344,43.03193664550781,0.004422322823675939
1750,2006-09-21,43.4765853881836,44.68701171875,43.35307312011719,44.66231155395508,2209957.0,-0.02708675930681048,1.1600032120476496,-1.0,62.92834875978992,66.61988756181432,-0.7497740748822892,-1.524440876566878,-3.389207308107835,-3.2882182039591044,21.84666127257052,1.3339385986328125,0.6360210390754162,1.2548925399780373,-0.901646464064072,3.4114315440201466,0.1766230379569862,2.3331620419990884,-0.9751825423654381,47.619061625844836,-20.164302231158445,1.0782695020210533,9,-0.39524269104004617,-0.8028354644775462,-3.8042020797729563,-5.274007797241218,0.17291641235350852,3,0.030681857864868656,-1.2500008042955968,44.68701171875,1.2608549694174203,43.5259895324707,-1.0677896896855081,44.16825866699219,0.030681857864868656
1751,2006-09-22,42.76020812988281,43.08134460449219,42.636695861816406,43.00723648071289,1738575.0,-0.01647731191179269,1.2499927613863393,0.2083350759737619,55.421684505372966,67.62390032591175,0.1271294341707403,-0.6999817295923876,-2.563887820714939,-2.6448879654068094,23.189650653076267,0.8398895263671946,0.7291816408926763,0.4471157073974581,-1.6329050134175276,2.5271364282124438,-0.5928946530100347,1.487126067804951,2.0750198364257812,5.617942435957053,-56.92804231163326,1.0400103604074926,9,0.4075946807861328,-0.08645820617675781,-2.698759078979492,-4.187091827392578,-2.2479362487792898,4,0.051415374261374325,1.1600032120476496,43.4765853881836,-1.2500008042955968,44.68701171875,1.2608549694174203,43.5259895324707,0.051415374261374325
1752,2006-09-25,42.661399841308594,43.328369140625,42.46377944946289,42.95782852172852,993648.0,-0.0023107532188358926,-1.500008272803984,1.199978380715627,53.79939309593824,65.93252626368624,0.46887290745182497,-0.5208739335978123,-2.311239376015749,-2.624781579351712,24.395075666813458,0.8645896911621094,0.8786827220177713,0.28037528991698935,-1.7488353363053548,2.3095859161393335,-0.7342300231941863,1.294980603028165,2.129857482910154,8.333319928385405,-48.513965785031694,1.0146053131111727,9,0.8769416809082031,0.012350082397460938,-2.5505447387695312,-4.038877487182617,-2.4455604553222656,0,0.06658940951032011,1.2499927613863393,42.76020812988281,1.1600032120476496,43.4765853881836,-1.2500008042955968,44.68701171875,0.06658940951032011
1753,2006-09-26,43.1307487487793,43.4024772644043,42.784912109375,42.9825325012207,1213623.0,0.011001723084956838,-1.2727285489667566,-0.500006434426745,57.81711438516318,64.92974840627464,0.08169356767010072,-0.875579613070002,-2.6229005849844924,-3.1527583837961544,25.46930072088156,0.7410774230957031,0.9904359871208399,0.6484436035156236,-1.313730095142894,2.6106173021741412,-0.33264324581363525,1.6295304528448824,1.5674094604492197,28.124974865722635,-27.452516520735955,0.9810868493292596,9,0.4075927734375,-0.4569988250732422,-3.0198936462402344,-4.50822639465332,-2.346748352050774,1,0.041809877479852986,-1.500008272803984,42.661399841308594,1.2499927613863393,42.76020812988281,1.1600032120476496,43.4765853881836,0.041809877479852986
1754,2006-09-27,43.50128555297852,43.50128555297852,43.1307487487793,43.42718124389648,1257075.0,0.008591012559449496,9.00041181920964,0.49997426262427874,61.876820493870134,64.32078124158953,-0.14968167052885661,-1.1391499127372384,-2.8473055766720634,-3.586674501892851,26.62797408184926,0.37053680419922586,1.1844009323790843,0.9139944076538171,-1.029306013944172,2.8572948292518063,-0.05765580314518104,1.8856446184528153,1.1074975058593708,46.66656371663379,-11.364695276834112,0.9716502107989952,9,0.037055969238274145,-0.827535629272468,-3.3904304504394602,-4.878763198852546,-2.322044372558601,2,0.024417988668667068,-1.2727285489667566,43.1307487487793,-1.500008272803984,42.661399841308594,1.2499927613863393,42.76020812988281,0.024417988668667068
1755,2006-09-28,43.204856872558594,43.64950180053711,42.9331283569336,43.57539367675781,1662871.0,-0.006814251042280617,1.7619054622466415,-5.000205909604724,58.235303735813325,63.25168925649418,0.27218417880223456,-0.7160052340712042,-2.4203075225396375,-3.337454079080203,28.22240949183753,0.7163734436035085,1.1648862293656492,0.5138147354125948,-1.3203584235910526,2.3479878944162422,-0.40327184408923245,1.430901314914422,1.3181260419043,62.50008042981694,1.541794188781445,0.9170865795018237,9,0.44464683532714844,-0.5311069488525391,-2.9766645431518555,-4.582334518432617,-0.5187530517578125,3,0.032590010113108914,9.00041181920964,43.50128555297852,-1.2727285489667566,43.1307487487793,-1.500008272803984,42.661399841308594,0.032590010113108914
1756,2006-09-29,43.451881408691406,43.97063827514648,43.42718124389648,43.5259895324707,1146903.0,0.005717517751799628,-7.800321215676783,0.20000205901126278,62.2754479943704,61.67165815521916,0.10168674658000754,-0.8469169948660848,-2.5136802557361904,-3.612191490830412,29.53045191591358,0.7657814025878835,1.176212433824503,0.6595586776733384,-1.1028547137243052,2.421972069070982,-0.2216480180254834,1.5407653733721602,0.9887333671714842,65.57362523859945,-2.016466958563342,0.8812066956988203,9,0.19762229919433594,-0.6669692993164062,-3.0198917388916016,-4.569980621337891,-1.7538833618164062,4,0.00454802842682378,1.7619054622466415,43.204856872558594,9.00041181920964,43.50128555297852,-1.2727285489667566,43.1307487487793,0.00454802842682378
1757,2006-10-02,43.62480163574219,43.82242202758789,43.37777328491211,43.57539367675781,1832660.0,0.003979579743034867,1.0,-0.6667009831677562,56.70103639866058,60.48969493184342,-0.17481332462696741,-0.9293516086182478,-2.5429021974262014,-3.798689776422904,30.6302290430833,0.44464874267578125,1.1880465423991353,0.7447845458984403,-0.9990286673265629,2.4885977591234436,-0.12712206071405774,1.6166911525109384,0.7367397270647018,70.83334673826012,7.03956270078686,0.8719066066125004,10,0.024702072143554688,-0.8151874542236328,-3.192811965942383,-4.520578384399414,-1.3833465576171875,0,-0.07134771134611972,-7.800321215676783,43.451881408691406,1.7619054622466415,43.204856872558594,9.00041181920964,43.50128555297852,-0.07134771134611972
1758,2006-10-03,43.82242202758789,43.871826171875,43.22956085205078,43.22956085205078,996267.0,0.004530000926899147,-1.166663449473989,11.99930512662137,59.044377954432484,58.677725258156805,-0.3642695996002203,-1.0402256003865773,-2.590768785395433,-4.0140045548548215,31.506619686704656,0.6422653198242188,1.1718004758936473,0.8534755706787109,-0.8921932886508586,2.5991444300082804,-0.019358858986073813,1.7263100003434957,0.46320885868524186,85.7142331888363,22.980226643312292,0.8728344296647855,10,-0.2470264434814453,-1.012807846069336,-3.371906280517578,-4.718198776245117,-1.902099609375,1,-0.08229993858694251,1.0,43.62480163574219,-7.800321215676783,43.451881408691406,1.7619054622466415,43.204856872558594,-0.08229993858694251
1759,2006-10-04,44.31647109985352,44.46468734741211,43.62480163574219,43.82242202758789,1501914.0,0.011273887873075816,1.1249975871054918,0.8333301161406677,61.29031615296253,58.495721635175975,-1.0241027083677636,-1.410069698154956,-2.9341992418547633,-4.499388931591973,32.16505944309508,0.8398857116699219,0.9966860368959374,1.2227766036987404,-0.5341903035828821,2.979743510980363,0.34429315005792915,2.1012600573395517,-1.852691650390632,90.32252440291059,29.149011740803758,0.8784834536408095,10,-0.8522377014160227,-1.506856918334968,-3.8041982650756907,-5.212247848510749,-2.816093444824226,2,-0.07971010812584023,-1.166663449473989,43.82242202758789,1.0,43.62480163574219,-7.800321215676783,43.451881408691406,-0.07971010812584023
1760,2006-10-05,44.66231155395508,44.7611198425293,44.0694465637207,44.46468734741211,1797885.0,0.0078038807133877786,2.500009651578033,0.4000092655506768,60.784337474041706,59.09157196502805,-1.3232095538495017,-1.5883138842160562,-3.1605221778795496,-4.838410017511997,33.55304271079752,0.6916732788085938,0.9313185610331871,1.410520362854001,-0.3114699181163445,3.1325106438243466,0.5495252223688283,2.271515503339174,-2.158513946533205,93.54851565049105,34.775886492564,0.8609951404851731,10,-1.0498619079589844,-1.8526973724365234,-4.150038719177246,-5.558088302612305,-2.7913970947265554,3,-0.0779867913761555,1.1249975871054918,44.31647109985352,-1.166663449473989,43.82242202758789,1.0,43.62480163574219,-0.0779867913761555
1761,2006-10-06,44.36587905883789,44.71171569824219,44.16825866699219,44.68701171875,1293691.0,-0.006637195541459584,1.9333196067328975,-1.6249662201289425,51.4705857305636,58.83281559109755,-0.8661445230433529,-1.1504755803361064,-2.7630724687565618,-4.527740751781742,34.90634267650431,0.54345703125,0.6749412743802097,0.9868694305419936,-0.6647159503270927,2.63845481141108,0.16107674010744688,1.8126621209765403,-1.7717885620117215,74.19356445631138,18.57080153672834,0.8257926904345447,10,-0.5928630828857422,-1.4574546813964844,-3.717742919921875,-5.261655807495117,-2.5196647644042898,4,-0.03786187208889513,2.500009651578033,44.66231155395508,1.1249975871054918,44.31647109985352,-1.166663449473989,43.82242202758789,-0.03786187208889513
1762,2006-10-09,44.63760757446289,44.71171569824219,44.16825866699219,44.24236679077149,400753.0,0.006124718395968953,1.0,-1.2307710582896563,58.75487760764985,58.93701150470717,-0.9253818418810056,-1.2324726546286229,-2.9404889643972467,-4.756686653178292,36.540267832067855,0.54345703125,0.6005959009272956,1.0980310440063477,-0.36821931775774885,2.564281405770444,0.3649058631242994,1.831156224888396,-1.9568359038085958,91.93552002670062,35.074050228242754,0.7331251808820495,10,-0.7904834747314453,-1.556264877319336,-3.68068790435791,-5.533384323120117,-2.71728515625,0,-0.0658549973289706,1.9333196067328975,44.36587905883789,2.500009651578033,44.66231155395508,1.1249975871054918,44.31647109985352,-0.0658549973289706
1763,2006-10-10,45.1563606262207,45.35398483276367,44.6129035949707,44.71171569824219,3443015.0,0.011621434927766794,-1.3076968764662908,1.124997587105512,54.11255382315721,58.0743152079613,-1.2589801642050134,-1.6387450353337485,-3.3450120716035627,-5.2493221300261155,37.43354978210641,0.7410812377929688,0.6701483897057088,1.4920360565185575,-0.0803261044598571,3.064398217496972,0.7058549760293502,2.278217137007765,-2.3923750286914114,88.57123947980895,34.93823082710028,0.7861810804892064,10,-1.0128040313720703,-1.8156394958496094,-4.168562889099121,-6.05213737487793,-3.063121795654297,1,-0.06455138340805788,1.0,44.63760757446289,1.9333196067328975,44.36587905883789,2.500009651578033,44.66231155395508,-0.06455138340805788
1764,2006-10-11,44.85993194580078,45.05755233764648,44.36587905883789,45.05755233764648,1646457.0,-0.006564494487799721,6.000019303156497,-0.44444539768874786,64.43302087446017,58.762950445588714,-0.8376475898065507,-1.2200415644484082,-2.950573755818482,-4.914823801255054,38.06999003960835,0.7904815673828125,0.7699671476822303,1.0782699584960938,-0.4826018083759962,2.6391417253681837,0.2978340750600452,1.8587058419321423,-1.9405463941574297,61.53848438233146,6.8496095468529035,0.7804358834360453,10,-0.5681591033935547,-1.5192108154296875,-3.8289051055908203,-5.755708694458008,-3.0137176513671804,2,-0.06552862209286203,-1.3076968764662908,45.1563606262207,1.0,44.63760757446289,1.9333196067328975,44.36587905883789,-0.06552862209286203
1765,2006-10-12,45.87273788452149,46.1197624206543,44.8846321105957,44.93404006958008,2571694.0,0.022577072563203293,-1.380942576237784,-4.750004825789223,80.58260287455794,60.797078765609555,-1.6005294852435341,-2.0807721554983942,-3.8468022356178366,-5.897089277003239,39.38548802274564,1.2598304748535156,0.8296792977622118,1.9268035888671946,0.2113080529251974,3.642299124809192,1.069055820896196,2.784551356838193,-2.8072763760109183,87.34183648536418,25.353369230977925,0.8577477679709974,10,-1.1980762481689524,-2.1491279602050852,-4.526752471923835,-6.59559631347657,-5.434574127197273,3,-0.09531500475291077,6.000019303156497,44.85993194580078,-1.3076968764662908,45.1563606262207,1.0,44.63760757446289,-0.09531500475291077
1766,2006-10-13,45.25517272949219,45.8480339050293,45.05755233764648,45.72452163696289,1594580.0,-0.013462574581529108,1.2068980206930169,-0.4999999999999962,73.12778237349373,62.62227276281324,-0.7825617326368928,-1.3577186574192268,-3.1572502415427692,-5.264492062982455,40.285051934591515,0.8151855468750142,0.813498688596539,1.1980766296386705,-0.5557443462599281,2.951897605537269,0.32116614168936763,2.0749871175879733,-1.9453671480101136,55.696232224014075,-12.538959975805021,0.8769104879492997,10,-0.5805110931396484,-1.5315628051757812,-3.896836280822754,-5.978031158447266,-4.322956085205078,4,-0.07478168938814345,-1.380942576237784,45.87273788452149,6.000019303156497,44.85993194580078,-1.3076968764662908,45.1563606262207,-0.07478168938814345
1767,2006-10-16,45.18106460571289,45.922142028808594,44.93404006958008,45.45279312133789,1176375.0,-0.001637561394854714,-1.580649982066712,0.5789477961913896,69.66827141934972,63.80270537002627,-0.5190678067133945,-1.2689003914954355,-2.9842521985934525,-5.172474711807325,40.18201176911745,0.9881019592285156,0.8650305373325011,1.0733282089233427,-0.7510752186452834,2.8977316364919687,0.16112649513902966,1.9855299227076557,-1.6464624770970389,46.47889161972291,-25.721654793627117,0.9122017137843133,10,-0.30878257751464844,-1.4574546813964844,-3.7115659713745117,-5.903923034667969,-4.545280456542969,0,-0.07381079530511148,1.2068980206930169,45.25517272949219,-1.380942576237784,45.87273788452149,6.000019303156497,44.85993194580078,-0.07381079530511148
1768,2006-10-17,44.58820343017578,45.00814437866211,44.31647109985352,44.835227966308594,1429596.0,-0.013121894774080767,1.333354781422499,0.9090858041329739,60.00004211593242,63.65934158813403,0.21662318397549285,-0.624393564816792,-2.315667636468689,-4.553531508359399,39.68045839353371,0.8645935058593679,0.8533724397943345,0.427356338500978,-1.3875603105227725,2.2422729875247285,-0.4801019860109008,1.3348146630128568,-0.8467884781968564,15.068687304588831,-57.86825513591204,0.9074583245118756,10,0.5064010620117188,-0.7781333923339844,-3.100177764892578,-5.311061859130859,-4.001823425292969,1,-0.05983378577117915,-1.580649982066712,45.18106460571289,1.2068980206930169,45.25517272949219,-1.380942576237784,45.87273788452149,-0.05983378577117915
1769,2006-10-18,44.8846321105957,45.1563606262207,44.39057922363281,44.6129035949707,1396968.0,0.006648141383048145,-1.1379277293204255,-1.1000061770337883,65.4545467307858,64.17825372777226,0.010352292267334917,-0.9541791735008474,-2.5361453346360037,-4.82110080933483,38.706811381359636,0.7657814025878906,0.9099563395786987,0.7139039993286147,-1.115170799962435,2.5429787986196644,-0.20063340031691013,1.6284413989741395,-0.952949361122748,31.50688988454075,-40.98427686821901,0.9145373996455262,10,0.25937843322753906,-0.7040233612060547,-3.3595523834228516,-5.570436477661133,-4.520576477050781,2,-0.062190401230231895,1.333354781422499,44.58820343017578,-1.580649982066712,45.18106460571289,1.2068980206930169,45.25517272949219,-0.062190401230231895
1770,2006-10-19,44.81052780151367,44.98344421386719,44.43998718261719,44.68701171875,1044470.0,-0.001650995131238675,1.3157911847655583,0.4545569407008086,62.910848838077584,65.4493940730516,0.12034795268922238,-0.8168980198158806,-2.3638834934767914,-4.731685627698511,37.93290866248088,0.54345703125,0.937317156494025,0.5731025695800795,-1.2466564576819934,2.3928615968421525,-0.3367769440509534,1.4829820832111125,-0.7037986783462102,30.769486620877444,-40.837076764773926,0.9098795136310364,10,0.3334827423095703,-0.6299190521240234,-3.1619348526000977,-5.422224044799805,-4.6934967041015625,3,-0.06615216674551061,-1.1379277293204255,44.8846321105957,1.333354781422499,44.58820343017578,-1.580649982066712,45.18106460571289,-0.06615216674551061
1771,2006-10-20,44.958740234375,45.45279312133789,44.835227966308594,45.0328483581543,1518420.0,0.003307535977211229,-2.8461684663174274,-0.599987646313969,62.73586280040089,65.89172576113505,0.07272460456883323,-0.8347551532671815,-2.4157668228243665,-4.857653484676945,38.39660010713918,0.6422653198242188,0.9105905426289453,0.6113883972167997,-1.0947109799477133,2.3174877743813127,-0.24166129136546033,1.4644380857990598,-0.6909684474085935,40.0000475153056,-30.394649714120725,0.8530496885822568,10,0.25937652587890625,-0.7781314849853516,-3.2236881256103516,-5.570436477661133,-5.656894683837891,4,-0.1005494471927929,1.3157911847655583,44.81052780151367,-1.1379277293204255,44.8846321105957,1.333354781422499,44.58820343017578,-0.1005494471927929
1772,2006-10-23,45.502197265625,45.6998176574707,45.1563606262207,45.25517272949219,844979.0,0.012087906120520575,-1.444433005610748,-3.333299016832244,65.04426743997739,67.1063606074484,-0.3745844946555863,-1.2168637824393045,-2.869724467983488,-5.369169003307405,38.77125670563829,0.7410774230957031,0.8796199798735529,1.012805557250978,-0.5709214915110294,2.5965326060129854,0.22094203286997072,1.8046690816319853,-1.0862662279635629,85.71432510837306,16.54455884886403,0.7918635243810037,10,-0.28408050537109375,-1.2104263305664062,-3.581876754760742,-5.928625106811523,-6.496784210205078,0,-0.10043428440741076,-2.8461684663174274,44.958740234375,1.3157911847655583,44.81052780151367,-1.1379277293204255,44.8846321105957,-0.10043428440741076
1773,2006-10-24,44.93404006958008,45.502197265625,44.36587905883789,45.47749710083008,3358945.0,-0.012486368355537403,2.83336121584928,-2.2000123540675767,55.45856210525457,66.10919852198111,0.1773727179891793,-0.5340633290388155,-2.2279736929380505,-4.749567333051274,38.62855012718046,1.1363182067871094,0.9503614598933794,0.35448379516601847,-1.1039304465968982,1.8128980369289351,-0.3747233257154434,1.0836909160474804,1.1857223510742188,42.59274087461823,-22.914003885338317,0.7292071208814599,10,0.2840766906738281,-0.6422691345214844,-2.247939109802246,-4.71820068359375,-5.039333343505859,1,-0.09565701000298066,-1.444433005610748,45.502197265625,-2.8461684663174274,44.958740234375,1.3157911847655583,44.81052780151367,-0.09565701000298066
1774,2006-10-25,44.5634994506836,44.71171569824219,44.19295883178711,44.68701171875,2773782.0,-0.008246323240080344,4.999955879108758,0.2272714510332304,49.130417559368205,62.6145112647378,0.560371421587341,-0.0841800301777127,-1.7898133660199207,-4.320537181860949,38.30700571109175,0.7410812377929688,0.9395310747058616,-0.06916751861571413,-1.4367849345236436,1.2984498972922154,-0.7529762265696789,0.6146411893382506,1.5211853027343665,24.59026768671537,-35.82569103916588,0.6838087079539651,10,0.4940509796142507,-0.2717285156250071,-1.8773984909057688,-4.347660064697273,-4.1747398376464915,2,-0.0892461205880406,2.83336121584928,44.93404006958008,-1.444433005610748,45.502197265625,-2.8461684663174274,44.958740234375,-0.0892461205880406
1775,2006-10-26,44.6129035949707,45.082252502441406,44.4893913269043,44.93404006958008,2066020.0,0.0011086235348678475,-1.086947764200349,2.6000370622028797,52.27272089151193,60.29728221118427,0.3503045774835343,-0.023914278707906078,-1.7903349715985684,-4.282171745286959,38.42379563826791,0.5928611755371094,0.9304224438119775,-0.09016571044922017,-1.281972103449732,1.1016406825512917,-0.6860689069494796,0.5057374860510393,1.3961121215820285,27.86888565974877,-29.5318048012237,0.5959031965002562,10,0.44464683532714844,-0.3211326599121094,-1.7353572845458984,-4.211793899536133,-5.138141632080071,3,-0.09523809523809523,4.999955879108758,44.5634994506836,2.83336121584928,44.93404006958008,-1.444433005610748,45.502197265625,-0.09523809523809523
1776,2006-10-27,43.64950180053711,44.71171569824219,43.5259895324707,44.415283203125,2520883.0,-0.021594689356695396,-1.3414676404232,2.384598023377364,41.93544771518985,57.21585735516651,1.1867935019083973,1.0066640385496086,-0.7898302863295328,-3.2483331870569288,37.79618354902748,1.1857261657714844,0.8603533488515893,-1.063448524475099,-2.214145559534302,0.08724851058410366,-1.638797042004697,-0.48810000694550126,2.2868716406249945,5.681786275831087,-45.3944809989683,0.5753485175296003,10,0.9634017944335938,0.6422691345214844,-0.7719554901123047,-3.248392105102539,-3.4336624145507812,4,-0.08092808754764602,-1.086947764200349,44.6129035949707,4.999955879108758,44.5634994506836,2.83336121584928,44.93404006958008,-0.08092808754764602
1777,2006-10-30,40.51227188110352,42.1673469543457,40.24054336547852,41.94502258300781,13176899.0,-0.07187321252301171,1.0526304025813245,1.870965652942779,23.446281842563096,53.15432843590325,4.014250127225246,4.109448585442728,2.3583689868015156,-0.04596697018943274,37.67878278020632,3.4089584350585866,0.5138690804081136,-4.045051956176749,-6.210169294012218,-1.8799346183412808,-5.1276106250944835,-2.962493287259015,5.279478525537094,5.164317546949173,-39.468435357730094,1.0825586689177347,10,2.4579086303710866,2.6678810119628835,2.4085044860839773,-0.11116218566895242,-0.41994476318360086,0,-0.029878016570356825,-1.3414676404232,43.64950180053711,-1.086947764200349,44.6129035949707,4.999955879108758,44.5634994506836,-0.029878016570356825
1778,2006-10-31,40.21583938598633,41.32745742797852,40.191139221191406,40.93221664428711,6782810.0,-0.007317103715811624,-1.967749970111205,0.5000013312494866,23.44627161461071,48.486742311883795,4.051273042052358,4.344580034141501,2.6609597415290196,0.3224279743430145,37.828776535182705,1.1363182067871165,0.20938413392442357,-4.161155319213869,-7.060330040795755,-1.2619805976319824,-5.610742680004812,-2.7115679584229255,5.1318144573613225,0.5050008735150244,-40.25475641120595,1.4495873607909444,10,2.7296390533447266,2.9396114349365234,2.8902063369750977,0.1852703094482422,0.3705406188964844,1,-0.030098248576857833,1.0526304025813245,40.51227188110352,-1.3414676404232,43.64950180053711,-1.086947764200349,44.6129035949707,-0.030098248576857833
1779,2006-11-01,40.78400039672852,41.006324768066406,40.4134635925293,40.487571716308594,2076374.0,0.014127791920219845,-1.666672386132583,-0.41378851294504543,19.345191588243836,43.64611372856894,3.174052070076847,3.6872534652871067,2.131169523353954,-0.1768358931178753,37.477956848352136,0.7904853820800781,-0.06879809591629282,-3.416370773315421,-6.7316240174397635,-0.10111752919107886,-5.073997395377596,-1.7587441512532465,4.048001984403506,12.121190850554203,-21.806622710532,1.6576266220621727,11,2.161478042602532,2.371450424194329,2.322045326232903,-0.3828907012939524,0.6422691345214773,2,-0.02180496425077616,-1.967749970111205,40.21583938598633,1.0526304025813245,40.51227188110352,-1.3414676404232,43.64950180053711,-0.02180496425077616
1780,2006-11-02,41.17924118041992,41.2286491394043,40.66048812866211,40.93221664428711,3541312.0,0.009691074437197855,2.28568277079197,0.8333354781422323,24.770593677258987,39.42775049266429,2.4692073959632594,3.1807701695255375,1.7796833872892535,-0.5250309134485747,36.78520328976529,0.5681610107421875,-0.2554428853878292,-2.8469764709472685,-6.416261903776501,0.7223089618819643,-4.631619187361885,-1.062333754532652,3.188674884718047,21.857875079533045,-8.931529877483289,1.7846427164146168,11,1.7662372589111328,1.9762096405029297,1.926804542541504,-0.7781314849853516,-0.09880828857421875,3,-0.019196117867239182,-1.666672386132583,40.78400039672852,-1.967749970111205,40.21583938598633,1.0526304025813245,40.51227188110352,-0.019196117867239182
1781,2006-11-03,42.68610382080078,43.03193664550781,41.20394515991211,41.549781799316406,9128695.0,0.0365927733777025,1.0000041736575431,4.6000370622027305,36.88311709148258,36.29873378727597,0.677294126327574,1.624921088030618,0.3349873961193026,-1.9700858147894138,35.43471256772532,1.8526954650878906,-0.4834840396759432,-1.2561250686645522,-4.87052596811975,2.358275830790646,-3.063325518392155,0.5510753810630504,1.2641345599425335,87.82620605936903,56.58330184858332,1.8072004497276,11,0.16056442260742188,0.4693470001220703,0.4755229949951172,-2.0503196716308594,-1.2598342895507812,4,-0.07523155243663338,2.28568277079197,41.17924118041992,-1.666672386132583,40.78400039672852,-1.967749970111205,40.21583938598633,-0.07523155243663338
1782,2006-11-06,41.697998046875,42.908424377441406,41.59918594360352,42.76020812988281,5165708.0,-0.02314818372915728,-1.078429591410364,-0.9347791056801397,35.41145979751455,34.07127797530485,1.1946562825378209,2.5102064960421373,1.3631142262340035,-0.930418177261366,34.011239648957606,1.3092384338378835,-0.7311091059984847,-2.097250366210936,-5.829737929414165,1.6352371969922928,-3.963494147812554,-0.2310065846093181,1.876330417913124,53.04351562646872,18.938636229201023,1.8662437816016157,11,0.9386978149414062,1.4574527740478516,1.519209861755371,-0.9016456604003906,-0.17292022705078125,0,-0.035545079627623766,1.0000041736575431,42.68610382080078,2.28568277079197,41.17924118041992,-1.666672386132583,40.78400039672852,-0.035545079627623766
1783,2006-11-07,42.241455078125,42.3896713256836,41.64859390258789,41.79680633544922,2935232.0,0.013033168418279173,-1.0000102950563332,-0.4186071567092353,36.982972300822794,32.72156183546648,0.256012057691855,1.8310542652893105,0.8731892874395157,-1.4288849093520852,32.00673337888041,0.7410774230957102,-0.9991492688753709,-1.408048057556151,-5.144392027641722,2.32829591252942,-3.2762200425989363,0.46012392748663444,0.994554462303455,69.81135373978209,33.91642381056676,1.8681719850427858,11,0.39524078369140625,0.9139957427978516,0.9881038665771484,-1.4451026916503906,-0.9881057739257812,1,-0.05087722371850811,-1.078429591410364,41.697998046875,1.0000041736575431,42.68610382080078,2.28568277079197,41.17924118041992,-0.05087722371850811
1784,2006-11-08,41.92032241821289,42.19204711914063,41.72269821166992,42.19204711914063,1566446.0,-0.007602310557678016,2.4545913998117515,-0.6110996722774306,36.10450862065169,30.9250938053709,0.18191051310609652,2.0244621964689884,1.2356699216124554,-1.0515507729704012,30.379271764221205,0.5187568664550781,-1.3669181099249172,-1.58220024108887,-5.349207362170738,2.1848068799929976,-3.4657038016298003,0.30130331945206024,1.011200090291858,53.125095510253985,15.896853119547345,1.8835035605409334,11,0.5311050415039062,1.235128402709961,1.2721824645996094,-1.0992679595947266,-1.1116180419921875,2,-0.03182090061288578,-1.0000102950563332,42.241455078125,-1.078429591410364,41.697998046875,1.0000041736575431,42.68610382080078,-0.03182090061288578
1785,2006-11-09,41.5003776550293,42.1673469543457,41.3521614074707,42.14264297485352,3030532.0,-0.010017689248524086,1.357140493497612,2.363661888784342,33.79631003221829,30.020745173929612,0.12729952686874668,2.2135344141433535,1.7016953323239434,-0.5843756957427573,28.035386948611098,0.815185546875,-1.6695330870379195,-1.783526992797853,-5.478157956330122,1.9111039707344162,-3.630842474563984,0.06378848896827805,1.1571065247441155,16.21629517714009,-19.807834173554063,1.847315481766134,11,0.1111602783203125,1.6550731658935547,1.6365461349487305,-0.5558090209960938,-0.592864990234375,3,-0.0017857216721091085,2.4545913998117515,41.92032241821289,-1.0000102950563332,42.241455078125,-1.078429591410364,41.697998046875,-0.0017857216721091085
1786,2006-11-10,41.87091445922852,41.9697265625,41.3027572631836,41.32745742797852,1751226.0,0.008928516440966039,-1.2500160860668683,-0.8461565874345083,32.705883806351935,31.049589836572817,-0.5834140414498918,1.6616514062434433,1.372938561430999,-0.9156976389768161,25.580897400716896,0.6669692993163991,-1.9203219655203583,-1.2437772750854421,-4.867584476753059,2.380029926582175,-3.0556808759192506,0.5681263257483664,0.5399352246866869,35.38449476855256,5.412617127073052,1.811903600833807,11,-0.25937652587891336,1.2845363616943288,1.3401174545288015,-0.9263458251953196,-0.46934890747071023,4,-0.018879013692250424,1.357140493497612,41.5003776550293,2.4545913998117515,41.92032241821289,-1.0000102950563332,42.241455078125,-0.018879013692250424
1787,2006-11-13,41.8462142944336,42.19204711914063,41.72269821166992,41.94502258300781,1769647.0,-0.000589912236547252,-1.714251047871208,-0.18181435309971739,34.491315611896184,32.276816947382315,-0.39067926762994176,1.5006416207745232,1.4256587271339285,-0.8412729196656272,23.150757025455153,0.46934890747071023,-2.2261788825450566,-1.1017349243163963,-4.630861112794975,2.427391264162182,-2.866298018555689,0.6628281699228964,-1.6550750732421946,50.0,20.73128772083919,1.7645630942392896,11,-0.12351417541504617,1.3092365264892507,1.4945058822631765,-0.5187568664550852,-0.6422691345214915,0,-0.010035430211890461,-1.2500160860668683,41.87091445922852,1.357140493497612,41.5003776550293,2.4545913998117515,41.92032241821289,-0.010035430211890461
1788,2006-11-14,41.92032241821289,41.99443054199219,41.67329406738281,41.8956184387207,2277472.0,0.0017709636350342617,2.714273108316788,-0.250019303528703,36.31714373167187,34.16258940776321,-0.22079940380744034,1.2821510887487761,1.3754348702194648,-0.8670873311736358,21.732776022149235,0.321136474609375,-2.407993637441969,-0.8942327499389648,-4.363486540957474,2.5750210410795447,-2.628859645448223,0.8403941455702935,-1.6891650390625017,69.44475424884745,37.949065649676484,1.734626895509256,11,-0.07411003112792969,1.235128402709961,1.5439109802246094,0.037052154541015625,-0.22232437133789062,1,-0.009428472291924783,-1.714251047871208,41.8462142944336,-1.2500160860668683,41.87091445922852,1.357140493497612,41.5003776550293,-0.009428472291924783
1789,2006-11-15,42.093238830566406,42.29085922241211,41.8462142944336,42.14264297485352,1839024.0,0.00412488269122635,1.571415965320556,-1.9998455836939257,37.12121537089473,35.53488070705607,-0.21061869318882742,0.9374516788986469,1.2360717459344528,-0.9803534887721881,20.00080163766517,0.4446449279785085,-2.1252939906604595,-0.5817466735839858,-3.9225679956983868,2.759074648530415,-2.2521573346411827,1.0886639874732111,-1.8228636566162137,79.99999999999986,46.06083330763481,1.6704106610572005,11,0.024702072143554688,1.0622119903564453,1.648900032043457,0.1852703094482422,-0.6916732788085938,2,-0.01995307440579497,2.714273108316788,41.92032241821289,-1.714251047871208,41.8462142944336,-1.2500160860668683,41.87091445922852,-0.01995307440579497
1790,2006-11-16,41.8462142944336,42.117942810058594,41.59918594360352,42.093238830566406,1591779.0,-0.005868508648791071,2.499999999999952,5.000077214113877,40.05450737810427,35.887257405569585,0.15753162960437095,1.0024043970388519,1.5248235689106266,-0.6883145845262035,18.265924047436027,0.518756866455071,-1.8050574047247494,-0.6805555343627887,-3.8825985282788196,2.521487459553242,-2.2815770313208077,0.9204659625952303,-1.4950197585449345,55.000096515780726,16.764209435729086,1.6010214969580163,11,0.25937652587889914,1.3092365264892507,1.9700326919555593,0.4322948455810476,-0.9139976501464915,3,-0.024793399730567933,1.571415965320556,42.093238830566406,2.714273108316788,41.92032241821289,-1.714251047871208,41.8462142944336,-0.024793399730567933
1791,2006-11-17,40.43816375732422,41.9697265625,40.06762313842773,41.9697265625,3486903.0,-0.033648217905739686,1.483872574659403,6.200043239236697,49.4949473941448,37.452089360750726,1.355750004113652,2.165443412267024,2.948747399511575,0.7298038361989541,16.52848191254331,1.9021034240722727,-1.5145199099058146,-1.862577247619626,-4.97885510580231,1.2537006105630581,-3.420716176710968,-0.30443831852828396,1.8526954650878906,16.666723861031688,-24.688685368262785,1.5581389290913423,11,0.7904834747314453,2.5567188262939453,3.760972023010254,2.359098434448242,0.815185546875,4,0.01160658308540774,2.499999999999952,41.8462142944336,1.571415965320556,42.093238830566406,2.714273108316788,41.92032241821289,0.01160658308540774
1792,2006-11-20,40.93221664428711,41.0804328918457,40.38875961303711,40.56167602539063,1617086.0,0.012217490634040207,1.0740664481849431,-0.24193628732969225,54.75410998091207,39.42666021409398,0.8288052727275783,1.3823377610641927,2.489377757877449,0.2499772328644383,14.500536570335266,0.6916732788085938,-1.2909505994277168,-1.1400253295898466,-3.919932261668272,1.639881602488579,-2.529978795629056,0.24992813644936263,1.314177856445312,38.88896514804209,-7.318403829912711,1.389953466039212,11,0.2470245361328125,2.0626659393310547,3.2669191360473633,1.8650455474853516,0.4940528869628906,0,0.01146649133491806,1.483872574659403,40.43816375732422,2.499999999999952,41.8462142944336,1.571415965320556,42.093238830566406,0.01146649133491806
1793,2006-11-21,40.63578414916992,41.154541015625,40.56167602539063,40.98162078857422,1387440.0,-0.007242033767515532,-1.4000061769861343,-0.9333299016832423,48.979587548940565,40.85722453945941,0.9761762429983634,1.4126735185283152,2.7779459867337906,0.559451151267865,13.712805045917111,0.5928649902343679,-1.2839022015603945,-1.2215450286865206,-3.72026953114176,1.2771794737687188,-2.4709072799141367,0.027817222541095532,1.5670349243164026,25.555586059216996,-23.93224062433914,1.2493622512276192,11,0.54345703125,2.247936248779297,3.6621618270874023,2.3838024139404297,0.9139976501464844,1,0.013981790253056792,1.0740664481849431,40.93221664428711,1.483872574659403,40.43816375732422,2.499999999999952,41.8462142944336,0.013981790253056792
1794,2006-11-22,40.58638000488281,41.376861572265625,40.4134635925293,40.78400039672852,1936394.0,-0.0012157792773421772,-2.545467946063188,0.5714269956650951,45.714295168871914,42.1814451101987,0.9124114958164924,1.210929721620026,2.8235278238472503,0.6260805648783929,13.05795267990704,0.9633979797363281,-1.183289010993903,-1.0720932006835966,-3.2801309082896495,1.1359445069224563,-2.176112054486623,0.03192565311942985,1.5737351499023404,25.30126758440821,-26.5380653760981,1.1040188538030273,11,0.5928611755371094,2.2973403930664062,3.865957260131836,2.4702606201171875,1.6550750732421875,2,0.027388942838914243,-1.4000061769861343,40.63578414916992,1.0740664481849431,40.93221664428711,1.483872574659403,40.43816375732422,0.027388942838914243
1795,2006-11-23,40.36405563354492,41.12983703613281,40.31465148925781,40.8087043762207,1341295.0,-0.005477807365701137,-2.0,2.250014477366969,29.385923620588642,41.81256064511389,1.069016056861578,1.157990956794258,3.036978559851292,0.8645122745025589,12.039093891800103,0.815185546875,-1.1464595038522774,-1.0819751739501982,-2.8709776855812024,0.7070273376808061,-1.9764764297656967,-0.1874739181346996,1.7542096809130854,15.584457257458325,-30.393169213418176,0.8945012558155007,11,0.815185546875,2.519664764404297,4.298254013061523,2.692584991455078,1.8526954650878906,3,0.02570380755670798,-2.545467946063188,40.58638000488281,-1.4000061769861343,40.63578414916992,1.0740664481849431,40.93221664428711,0.02570380755670798
1796,2006-11-24,40.11703109741211,40.487571716308594,39.52416610717773,40.2652473449707,2234567.0,-0.006119913677046895,2.250000000000024,0.3333333333333333,33.83836059820227,41.74001008803679,1.1634366165717296,1.1876963413415638,3.2577416307149107,1.1291322202470724,12.600340040892213,0.9634056091308665,-1.0812389901197719,-1.1523761749267578,-2.7076426631941217,0.4028903133406061,-1.9300094190604398,-0.37474293079307586,1.9602213735252931,32.00013177590709,-12.543232787852276,0.7776332441336814,11,0.7904815673828125,2.4949607849121094,4.545278549194336,2.9396095275878906,2.5443687438964844,4,0.020320186329231715,-2.0,40.36405563354492,-2.545467946063188,40.58638000488281,-1.4000061769861343,40.63578414916992,0.020320186329231715
1797,2006-11-27,39.30184555053711,40.51227188110352,39.27714157104492,40.2652473449707,1908624.0,-0.020320186329231826,-1.4390174085317764,6.499974262624183,21.531069367898937,40.09711293650646,1.7653985645144772,2.010636613759445,4.000019070847834,1.9490685374928134,11.947910977608359,1.2351303100586009,-0.9718632149798339,-1.9070404052734347,-3.667084921373579,-0.1469958891732901,-2.7870626633235105,-1.0270181472233588,2.673283465849906,1.1765368467141084,-38.51119109739938,0.8800222580500725,11,1.4821548461914062,3.186634063720703,5.397517204284668,3.7547950744628906,3.0878257751464915,0,0.049654252270487476,2.250000000000024,40.11703109741211,-2.0,40.36405563354492,-2.545467946063188,40.58638000488281,0.049654252270487476
1798,2006-11-28,39.00541305541992,39.57357406616211,38.75838851928711,39.30184555053711,2589726.0,-0.007542457382466061,-1.0625036193417623,0.3076935260344486,21.6345739799782,38.37637500418241,1.7934708671896331,2.331262489804537,4.239301102191305,2.268692193798927,11.366796379685765,0.815185546875,-0.8909926930120662,-2.142951583862306,-4.117006404006396,-0.16889676371821594,-3.129978993934351,-1.155924173790261,2.8078367142465694,9.433915535308712,-27.37453636689044,0.9870274100720449,11,1.4327526092529297,3.124879837036133,5.749530792236328,4.051227569580078,2.9890174865722656,1,0.062064628629633134,-1.4390174085317764,39.30184555053711,2.250000000000024,40.11703109741211,-2.0,40.36405563354492,0.062064628629633134
1799,2006-11-29,39.89470672607422,40.01821899414063,38.9066047668457,39.12892532348633,2376299.0,0.022799237362023606,1.1951179091604007,-2.583324754208061,35.682793310607224,37.890628996682736,0.6252731467113648,1.446069922241449,3.264583377517937,1.3993189265614348,10.540394097417614,1.111614227294929,-0.8269735076005134,-1.209193229675293,-3.256506938540028,0.8381204791894419,-2.2328500841076604,-0.18553637524292554,1.6741541435619212,47.91662980305987,8.152141529234036,1.0236568544323656,11,0.46935081481933594,2.025613784790039,4.860237121582031,3.4089603424072266,2.4702606201171875,2,0.04148608196586823,-1.0625036193417623,39.00541305541992,-1.4390174085317764,39.30184555053711,2.250000000000024,40.11703109741211,0.04148608196586823
1800,2006-11-30,40.38875961303711,41.12983703613281,39.96881484985352,40.01821899414063,3589127.0,0.012383920763101797,-3.9473735542967945,0.4838725746593845,37.06897469827222,36.509965363808,-0.10869118676230727,0.937843418535067,2.7281077438461594,0.94285544782295,9.46448745192405,1.2351303100585938,-0.7908961193314923,-0.6756162643432617,-2.7471831826633917,1.3959506539768682,-1.7113997235033267,0.36016719481680326,0.9552634685711112,68.75001005371094,27.257006862515325,1.0357834591600645,11,-0.3211345672607422,1.5315608978271484,4.285901069641113,2.914907455444336,3.038421630859368,3,0.04587156136604542,1.1951179091604007,39.89470672607422,-1.0625036193417623,39.00541305541992,-1.4390174085317764,39.30184555053711,0.04587156136604542
1801,2006-12-01,39.47476196289063,40.90751266479492,39.42535781860352,40.24054336547852,3197215.0,-0.022630000497748548,-2.428573949798569,-2.0666598033664885,32.08954105857076,33.9916799279923,0.731166411010669,1.685327426541292,3.611281763126108,1.904497597159832,10.271233765434108,1.4821548461913991,-0.8080911037378868,-1.429046821594234,-3.4689299534051656,0.6108363102166976,-2.4489883874997034,-0.40910525568876466,1.6624103537319002,30.208264632975506,-9.786951432836538,1.0199415659054667,12,0.5928630828857351,2.2602901458740163,5.1998987197875906,3.841255187988274,4.940521240234368,4,0.0694618282516779,-3.9473735542967945,40.38875961303711,1.1951179091604007,39.89470672607422,-1.0625036193417623,39.00541305541992,0.0694618282516779
1802,2006-12-04,40.21583938598633,40.31465148925781,39.67238235473633,39.82059860229492,1636582.0,0.018773448812493543,1.1666623771040305,-0.5161274253406063,38.3050639842455,32.80562175413729,-0.13657829153012102,0.872237096373965,2.8505419508823806,1.2375514076982483,11.121577652182605,0.8398895263671804,-0.8463739291962327,-0.6138614654541001,-2.639905614884441,1.4121826839762406,-1.626883540169267,0.39916060926106667,0.9139976501464844,61.45825457926426,24.147708183294917,1.0130220747151688,12,-0.14821434020996094,0.6793231964111328,4.23649787902832,3.100177764892578,4.520580291748047,0,0.06081087682517583,-2.428573949798569,39.47476196289063,-3.9473735542967945,40.38875961303711,1.1951179091604007,39.89470672607422,0.06081087682517583
1803,2006-12-05,40.09232711791992,40.487571716308594,39.96881484985352,40.4134635925293,1707419.0,-0.003071234368154041,1.2105203270534004,-0.8125084451307789,36.177473683211886,31.745974922397288,-0.10981008224133859,0.8711511132430871,2.9374203775375136,1.432862695642811,11.94709938952976,0.518756866455071,-0.8972462030408224,-0.6299173355102567,-2.5666967148544657,1.3068620438339522,-1.5983070251823577,0.3384723541618442,0.8477940368652312,53.33326469997787,20.537699628258046,0.9683896896721033,12,-0.14821434020996094,0.8028354644775391,2.982839584350586,3.0878257751464844,4.322956085205078,1,0.05730134349664229,1.1666623771040305,40.21583938598633,-2.428573949798569,39.47476196289063,-3.9473735542967945,40.38875961303711,0.05730134349664229
1804,2006-12-06,40.58638000488281,40.66048812866211,39.9935188293457,40.11703109741211,2188651.0,0.012322878777023316,1.1599965408824455,-1.461524755297919,41.58415387438072,33.10133383948529,-0.6748283829928141,0.28673989915760245,2.399773940165666,1.0047442763530228,12.745926906455576,0.6669692993164062,-1.0290014144433215,-0.06916732788086222,-1.9222950651645547,1.7839604094028303,-0.995731196522712,0.8573965407609876,0.17920253906249428,68.11594851606566,36.554033244535155,0.9265638686418467,12,-0.6422672271728516,0.30878257751464844,2.4640846252441406,2.569070816040039,3.9524154663085938,2,0.034692685993182426,1.2105203270534004,40.09232711791992,1.1666623771040305,40.21583938598633,-2.428573949798569,39.47476196289063,0.034692685993182426
1805,2006-12-07,41.42626953125,41.42626953125,40.31465148925781,40.31465148925781,2920396.0,0.02069387627736563,1.0,2.3684257581052854,57.142865021674645,35.69072321987112,-1.5066362799059405,-0.5891946037657902,1.534707892903171,0.22884835021149996,12.986735009774295,1.1116180419921875,-1.0709021274028103,0.7744276046752958,-1.071871184162184,2.6207263935127756,-0.14872178974344052,1.6975769990940321,-2.6678810119628906,100.0,63.80466844975325,0.923149394418739,12,-1.3339405059814453,-0.5311069488525391,1.6241950988769531,1.7291812896728516,2.5443687438964773,3,0.022659482148960963,1.1599965408824455,40.58638000488281,1.2105203270534004,40.09232711791992,1.1666623771040305,40.21583938598633,0.022659482148960963
1806,2006-12-08,41.0804328918457,41.32745742797852,40.85810852050781,41.17924118041992,2707097.0,-0.008348244804988192,1.375002412894459,-0.08888690615091076,51.09489462477583,38.97559269285744,-1.1284368152470776,-0.32213113144869965,1.8428667166197457,0.6459947015655132,13.194536957224697,0.5681610107421875,-1.0921730932048845,0.46811504364013956,-1.3005121732844316,2.2367422605647107,-0.416198564822146,1.3524286521024251,-2.268686752319333,80.281705457717,42.59186275008171,0.884313608462287,12,-0.9881038665771484,-0.1852703094482422,1.97003173828125,2.0750179290771484,3.1619338989257884,4,0.05712569675760637,1.0,41.42626953125,1.1599965408824455,40.58638000488281,1.2105203270534004,40.09232711791992,0.05712569675760637
1807,2006-12-11,41.42626953125,41.5003776550293,40.85810852050781,41.2286491394043,2463655.0,0.008418524710165354,2.7142920173397016,-2.00003860705737,55.79711482887097,42.77143056495663,-1.2753496312745227,-0.7389272793636223,1.4570194899177977,0.36670858376930937,13.71759423247556,0.6422691345214844,-0.979751808727265,0.8349489212036119,-0.881191167927291,2.5510890103345147,-0.02312112336183958,1.6930189657690633,-2.5622329238891552,95.16127425340603,53.62584934581478,0.8580700445654527,12,-1.2227783203125,-0.5928630828857422,1.5747900009155273,1.7291812896728516,5.014629364013672,0,0.07215261489138514,1.375002412894459,41.0804328918457,1.0,41.42626953125,1.1599965408824455,40.58638000488281,0.07215261489138514
1808,2006-12-12,41.52507781982422,41.6238899230957,41.05572891235352,41.278053283691406,3351614.0,0.0023851601819875334,1.5555498361386753,1.2499951742109836,56.8345231826191,45.12162277295795,-1.0942261503874704,-0.9158190558187655,1.3121529727557402,0.336095468335067,14.26565897136674,0.5681610107421804,-0.8859998044492556,0.953519439697267,-0.7063629678247381,2.613401847219272,0.12357823593626449,1.7834606434582696,-2.5555875705566393,93.93928758610363,48.270429897708716,0.8299412037610037,12,-1.0004539489746094,-0.9510478973388672,1.3709955215454102,1.6303730010986328,4.594684600830078,1,0.07733499915024966,2.7142920173397016,41.42626953125,1.375002412894459,41.0804328918457,1.0,41.42626953125,0.07733499915024966
1809,2006-12-13,41.25334930419922,41.52507781982422,41.006324768066406,41.5003776550293,2999831.0,-0.006543720804185416,2.5000193032802707,-1.000015442584471,56.42857103463035,47.2726890325533,-0.6811354111721073,-0.7486213936523427,1.517789014790985,0.6711870614880837,15.142183556974153,0.5187530517578125,-0.6408596045239392,0.723785400390625,-0.8118476686091896,2.2594184693904396,-0.04403113410928228,1.4916019348905323,-2.124595074501954,71.69800325749034,21.305634309304168,0.7678165344999076,12,-0.7287254333496094,-0.7287254333496094,1.6427240371704102,1.9021015167236328,4.298255920410163,2,0.07664671965444336,1.5555498361386753,41.52507781982422,2.7142920173397016,41.42626953125,1.375002412894459,41.0804328918457,0.07664671965444336
1810,2006-12-14,40.8087043762207,41.40156555175781,40.611083984375,41.10513687133789,2049510.0,-0.010778395826717913,-1.2857079826602984,1.1999938230615994,54.86111408998684,49.80286381382175,-0.19071225841061334,-0.4065325819970269,1.8786627953649173,1.15832014778465,15.753371916842074,0.7904815673828125,-0.3655667028856442,0.3310159683227525,-1.082589514723189,1.744621451368694,-0.37578677320021825,1.0378187098457232,-1.530242004919529,19.512167562457392,-31.8349613472151,0.7068027415229692,12,-0.1605682373046875,-0.28408050537109375,1.994734764099121,2.3467464447021484,4.792304992675774,3,0.09140430092027696,2.5000193032802707,41.25334930419922,1.5555498361386753,41.52507781982422,2.7142920173397016,41.42626953125,0.09140430092027696
1811,2006-12-15,40.90751266479492,41.2286491394043,40.63578414916992,40.70989227294922,2115837.0,0.00242125522200598,-2.428584034679403,-0.6666623771040304,62.54825034730714,52.49655118749527,-0.07254030727801108,-0.49368713563747946,1.705060708132386,1.094328471839006,14.993297979165243,0.592864990234375,-0.21897320361165384,0.4063568115234375,-1.020011744010823,1.832725367057698,-0.3068274662436963,1.1195410892905713,-1.4883246403860753,29.268063020478262,-27.25108820049532,0.7131842777671307,12,-0.1111602783203125,-0.3828887939453125,1.4759817123413086,2.2479381561279297,5.311061859130859,4,0.07487929259966197,-1.2857079826602984,40.8087043762207,2.5000193032802707,41.25334930419922,1.5555498361386753,41.52507781982422,0.07487929259966197
1812,2006-12-18,41.40156555175781,42.117942810058594,40.75929641723633,41.154541015625,2787410.0,0.01207731428237313,-1.6190427166903205,1.2499951742109836,68.16480093927402,56.05069866039107,-0.425450645481078,-1.0021557372674863,1.1316529116708196,0.6324020788987283,14.438137759245617,1.3586463928222656,-0.09516348628072535,0.8769422531127944,-0.5940340976764134,2.347918603902002,0.14145407771819407,1.6124304285073947,-1.850095413427752,52.45890019087931,-9.602457098288731,0.7354881753946027,12,-0.34583473205566406,-0.8769416809082031,0.981928825378418,1.753885269165039,4.224147796630859,0,0.06861579269175877,-2.428584034679403,40.90751266479492,-1.2857079826602984,40.8087043762207,2.5000193032802707,41.25334930419922,0.06861579269175877
1813,2006-12-19,41.20394515991211,41.5003776550293,40.93221664428711,41.3027572631836,2346851.0,-0.004773258914536727,1.3000007721232618,-0.4000092655507113,61.08787557093634,58.217778848897254,-0.05985964467141969,-0.8008475683097487,1.22926238151652,0.86724244351133,13.945514333933055,0.5681610107421875,0.1619095884351438,0.6509138107299819,-0.850727072581904,2.152554694041868,-0.09990663092595753,1.4017342523859213,-1.447157207843766,39.34417514315948,-23.494061143652267,0.7508204416559412,12,0.01235198974609375,-0.6793212890625,1.2351303100585938,1.9515056610107422,4.668792724609382,1,0.12709835708757966,-1.6190427166903205,41.40156555175781,-2.428584034679403,40.90751266479492,-1.2857079826602984,40.8087043762207,0.12709835708757966
1814,2006-12-20,41.697998046875,41.74740219116211,41.40156555175781,41.52507781982422,2419588.0,0.011990426767278572,1.545457097933513,-1.7499903486081434,61.08787557093634,58.65611335437077,-0.4242628083140261,-1.2725975511461414,0.6484337461150176,0.4061660625476833,13.801556454929345,0.54345703125,0.3515735429209954,1.0893857955932589,-0.4973319187621996,2.6761035099487174,0.29602693841552963,1.8827446527709881,-1.7523177061674389,72.13111434025123,9.62590763829106,0.793358857177731,12,-0.3334846496582031,-1.1733741760253906,0.8028335571289062,1.4574527740478516,4.767601013183594,2,0.10604260590181203,1.3000007721232618,41.20394515991211,-1.6190427166903205,41.40156555175781,-2.428584034679403,40.90751266479492,0.10604260590181203
1815,2006-12-21,41.40156555175781,41.8462142944336,41.25334930419922,41.52507781982422,2662188.0,-0.0071090342223133485,-1.8235379612303446,-0.714273108316788,68.22431457670949,60.559382237918946,-0.14718071702708357,-0.9427893782319359,0.820206035407061,0.7365526980360286,13.483964297256948,0.5928649902343821,0.5773538955960689,0.7410778045654283,-0.8794544604910044,2.361610069621861,-0.06918832796279162,1.5513439370936482,-1.2821042135021656,51.666628060503584,-14.307432672312373,0.8102661325282168,12,-0.037052154541015625,-0.9633998870849609,1.2351303100585938,1.753885269165039,4.3723602294921875,3,0.10023871362215608,1.545457097933513,41.697998046875,1.3000007721232618,41.20394515991211,-1.6190427166903205,41.40156555175781,0.10023871362215608
1816,2006-12-22,40.93221664428711,41.5003776550293,40.90751266479492,41.25334930419922,995160.0,-0.011336501439394908,-2.2,2.6000061770337886,57.142878877550864,60.70891157666116,0.3340630059626122,-0.4313531817827254,1.1767796550861078,1.2177497046646977,12.292207719789545,0.592864990234375,0.72214142780647,0.2309696197509794,-1.3729307574188852,1.834869996920844,-0.5709805688339529,1.0329198083359117,-0.6528767882872302,12.727390140975569,-51.59472819047481,0.8019501885849337,12,0.4322967529296875,-0.4940509796142578,1.6983041763305664,2.223234176635742,5.5086822509765625,4,0.11406156586100713,-1.8235379612303446,41.40156555175781,1.545457097933513,41.697998046875,1.3000007721232618,41.20394515991211,0.11406156586100713
1817,2006-12-27,41.25334930419922,41.5003776550293,40.9569206237793,41.10513687133789,901479.0,0.00784547445116024,-1.4444539768876383,-0.461530237696447,61.13744630803471,61.18701414615178,-0.01584408638969137,-0.6311470942027171,0.7466672066622806,0.9234690486776387,10.838428051508927,0.5681610107421875,0.6759148183731227,0.4545270919799833,-1.0234111654874454,1.932465349447412,-0.28444203675373103,1.1934962207136977,-0.826921211874641,36.8420197094379,-27.67752004376107,0.7389691287337127,12,0.11116409301757812,-0.8151836395263672,0.8584156036376953,1.8403434753417969,4.767604827880859,2,0.12035932363002466,-2.2,40.93221664428711,-1.8235379612303446,41.40156555175781,1.545457097933513,41.697998046875,0.12035932363002466
1818,2006-12-28,41.42626953125,41.47567367553711,41.154541015625,41.42626953125,727585.0,0.0041916651609468225,5.50011582117211,0.0,58.58587276629729,61.426714338559215,-0.2282580010351296,-0.6465528008226187,0.4836422238861928,0.7696070437269427,8.910844578368469,0.3211326599121094,0.7117186136498574,0.5064044952392592,-0.7298699183324189,1.7426789088109373,-0.11173271154657982,1.1245417020250983,-0.8645202615066978,55.26323275424117,-8.437809322474848,0.6181372067858399,12,-0.061756134033203125,-0.9881038665771484,0.660792350769043,1.6674232482910156,4.34765625,3,0.10137151775085163,-1.4444539768876383,41.25334930419922,-2.2,40.93221664428711,-1.8235379612303446,41.40156555175781,0.10137151775085163
1819,2006-12-29,41.549781799316406,41.67329406738281,41.0804328918457,41.45096969604492,1066233.0,0.0029814962694922897,2.4285619739904476,100.0,51.47928237123783,61.05095525869822,-0.3411778031370645,-0.6742843414517523,0.260046414157884,0.6636981075410233,7.58391733758676,0.5928611755371094,0.6856287202948437,0.5471630096435547,-0.6198088174827134,1.7141348367698228,-0.03632290391957582,1.1306489232066852,-0.8635370463478793,68.42100985471858,8.926891642331,0.5834859135631324,12,-0.17291831970214844,-1.1116161346435547,0.48169898986816406,1.5439109802246094,4.644088745117195,4,0.10404281076817123,5.50011582117211,41.42626953125,-1.4444539768876383,41.25334930419922,-2.2,40.93221664428711,0.10404281076817123
1820,2007-01-02,42.241455078125,42.5872917175293,41.697998046875,41.94502258300781,1862093.0,0.01664685706773006,-1.2500048257890164,2.999961394433077,62.84153881595658,61.083542866325935,-0.9032263544748034,-1.28597421667574,-0.5233476393337426,0.004478517483995859,7.884852957511907,1.0375099182128906,0.6585813145471775,1.1462015151977525,-0.10657885802132228,2.3989818884168272,0.5198113285882187,1.7725917018072863,-1.4406744805892657,79.41177806442235,21.6157503319657,0.6263901866095368,1,-0.5681610107421875,-1.5686149597167969,-0.2099742889404297,0.8522377014160156,4.397064208984382,1,0.09999996387721732,2.4285619739904476,41.549781799316406,5.50011582117211,41.42626953125,-1.4444539768876383,41.25334930419922,0.09999996387721732
1821,2007-01-03,42.21675109863281,42.3896713256836,41.9697265625,42.26615524291992,1980778.0,-0.000584827853266412,1.8332882935051689,-0.16666237710403048,59.41174974429037,60.11098162243886,-0.752399267323149,-1.1018047136594902,-0.5973206413231438,0.05906102747758979,7.73352360776649,0.41994476318360086,0.6552151831238646,0.9843980789184599,-0.11208117929247408,2.080877337129394,0.4361584498129929,1.5326377080239268,-1.2373193890977205,77.27262091943695,23.20324272888012,0.5482396291054679,1,-0.4693489074707031,-1.5439109802246094,-0.1852703094482422,0.8769416809082031,4.42176818847657,2,0.08425979238209047,-1.2500048257890164,42.241455078125,2.4285619739904476,41.549781799316406,5.50011582117211,41.42626953125,0.08425979238209047
1822,2007-01-04,42.661399841308594,42.73550796508789,41.8462142944336,42.01913070678711,2991198.0,0.010532519227662185,1.2499939677928216,-13.000308856458961,62.50002098163854,60.26788666807244,-1.117012878970712,-1.427007605113964,-1.1550339387333466,-0.3603144050153517,7.700656191669868,0.8892936706542898,0.7139418090759762,1.3067687988281236,0.1441398648364398,2.4693977328198073,0.7254543318322817,1.8880832658239655,-1.5211821309740827,95.52237085933972,44.57555519431019,0.581314466995841,1,-0.8398895263671875,-1.9144515991210938,-0.9016475677490234,0.16056442260742188,4.248847961425788,3,0.088592945098239,1.8332882935051689,42.21675109863281,-1.2500048257890164,42.241455078125,2.4285619739904476,41.549781799316406,0.088592945098239
1823,2007-01-05,42.3896713256836,42.636695861816406,42.117942810058594,42.48847961425781,2315808.0,-0.006369423334343538,1.6249975871054918,-0.15384249882695622,62.50002098163864,60.42479171370603,-0.7368933412456826,-1.0269978561384363,-0.9835424262673342,-0.07015811268824734,7.868798038447611,0.54345703125,0.7099244349540967,0.9201730728149471,-0.16897061309806105,2.0093167587279552,0.37560122985843947,1.4647449157714547,-1.0580187847786817,79.10447417186836,29.510949030139045,0.5445718429565058,1,-0.5681610107421946,-1.6427230834961009,-0.7534313201904368,0.3087806701660085,3.730091094970696,4,0.08566433031520848,1.2499939677928216,42.661399841308594,1.8332882935051689,42.21675109863281,-1.2500048257890164,42.241455078125,0.08566433031520848
1824,2007-01-08,41.99443054199219,42.5872917175293,41.72269821166992,42.34026336669922,2506899.0,-0.00932398792750111,1.0588267354613665,3.500038607057622,63.186819247442024,59.86507001045409,-0.32987106755093976,-0.5490087424456789,-0.6832525888019845,0.3398214767097727,8.01059409145993,0.864593505859375,0.6127472194311849,0.4545297622680664,-0.5746382310942053,1.4836977556303381,-0.0600542344130659,0.9691137589491987,-0.49431535018531036,28.57153362232836,-23.801499839884166,0.5145839966811351,1,-0.17292022705078125,-1.1733741760253906,-0.7102012634277344,0.4446449279785156,3.9030113220214844,0,0.08999991642888272,1.6249975871054918,42.3896713256836,1.2499939677928216,42.661399841308594,1.8332882935051689,42.21675109863281,0.08999991642888272
1825,2007-01-09,42.364967346191406,42.53788757324219,42.0438346862793,42.34026336669922,2583174.0,0.008823474908862039,1.66663235051886,-0.07143329877120608,65.28497782443418,60.7697476712189,-0.6139402345755087,-0.8913129635816261,-1.147985038916275,-0.023927443866895715,8.896002490226246,0.54345703125,0.6081111517649518,0.7781316757202177,-0.3129713106149268,1.8692346620553622,0.23258018255264545,1.32368316888779,-0.7166050215908086,63.41458821402476,7.783546700600084,0.5455514931675715,1,-0.5187530517578125,-1.2845344543457031,-1.2227783203125,0.07410812377929688,4.446468353271484,1,0.09037899562045593,1.0588267354613665,41.99443054199219,1.6249975871054918,42.3896713256836,1.2499939677928216,42.661399841308594,0.09037899562045593
1826,2007-01-10,43.42718124389648,43.62480163574219,42.093238830566406,42.1673469543457,4525846.0,0.02507293087293183,-1.1754372656537853,50.9972205064852,68.9814897561303,61.64130805434063,-1.4360399126352092,-1.8642826460708264,-2.2629356033702877,-1.0738966673375998,10.228420600109041,1.5315628051757812,0.5963325074757435,1.7230081558227468,0.3845118379712815,3.061504473674212,1.0537599968970142,2.3922563147484794,-1.7044830322265554,89.6104286788665,32.191054600004975,0.6692481589257312,1,-1.074563980102532,-1.9021015167236257,-2.4332084655761648,-0.9881057739257741,3.532470703125014,2,0.07394765101555478,1.66663235051886,42.364967346191406,1.0588267354613665,41.99443054199219,1.6249975871054918,42.3896713256836,0.07394765101555478
1827,2007-01-11,44.415283203125,44.4893913269043,43.03193664550781,43.42718124389648,4346851.0,0.02275307609027455,1.5652227918047261,0.7843110537822046,76.20966662287144,63.59950737173776,-2.1550837372026876,-2.7583981459098936,-3.1922419434661293,-2.0391506955556338,11.689706788012122,1.4574546813964844,0.5990391403335096,2.561659431457521,0.7648115247761496,4.358507338138892,1.6632354781168317,3.46008338479821,-2.426290512084961,97.32141872290671,36.0617896951703,0.8984239533406866,1,-1.63037109375,-2.3343963623046875,-3.513944625854492,-1.9762077331542969,2.6678810119628906,3,0.050055654802803495,-1.1754372656537853,43.42718124389648,1.66663235051886,42.364967346191406,1.0588267354613665,41.99443054199219,0.050055654802803495
1828,2007-01-12,44.736419677734375,45.502197265625,44.0200424194336,44.0200424194336,4139344.0,0.007230314690119588,-3.1379170793529703,0.7250033780522992,75.51866874275132,66.27055030190593,-2.18731618496318,-2.979367063442268,-3.440082559362345,-2.3361287328321367,13.324107114899626,1.4821548461913991,0.7341844454675481,2.722228813171384,0.5206465895046506,4.923811036838117,1.6214377013380172,3.8230199250047505,-2.6431808471679688,79.73864850979993,19.03403318074082,1.1007911118333684,1,-1.136322021484375,-2.000913619995117,-4.255025863647461,-2.297344207763672,2.9494895935058665,4,0.04859191103489091,1.5652227918047261,44.415283203125,-1.1754372656537853,43.42718124389648,1.66663235051886,42.364967346191406,0.04859191103489091
1829,2007-01-15,44.415283203125,45.05755233764648,44.31647109985352,44.835227966308594,1837808.0,-0.0071784125087061,-1.399995058434027,-0.5862061620712115,75.20659100277837,67.64444498933057,-1.5834825624792899,-2.5393968384010037,-3.0661869879400143,-1.9798342158474043,15.107783455887402,0.7410812377929545,0.8281757308563797,2.2429956436157212,-0.1722869967131544,4.658278283944597,1.0353543234512799,3.4506369637801626,-1.7084318542480474,68.5714254198981,6.4458219307446,1.2076413201644385,1,-0.8028354644775391,-1.6674251556396484,-3.995645523071289,-1.9762077331542969,3.418842315673828,0,0.03837596193486337,-3.1379170793529703,44.736419677734375,1.5652227918047261,44.415283203125,-1.1754372656537853,43.42718124389648,0.03837596193486337
1830,2007-01-16,44.538795471191406,44.736419677734375,44.267066955566406,44.46468734741211,1887145.0,0.0027808506252575693,-1.000016255272804,-0.17647112257689443,82.01750553863431,70.15619563314655,-1.5051268801727247,-2.4971626387312824,-3.1471588987613046,-2.0671132923349447,17.10910893668706,0.46935272216796875,0.9491672172305741,2.1800033569335966,-0.36454190177467183,4.724548615641865,0.9077307275794624,3.452275986287731,-1.328781857299802,71.73911583885197,3.225967120117872,1.272272629354135,1,-0.9263477325439453,-1.63037109375,-4.119157791137695,-2.099720001220703,1.9268035888671875,1,0.030504785287717606,-1.399995058434027,44.415283203125,-3.1379170793529703,44.736419677734375,1.5652227918047261,44.415283203125,0.030504785287717606
1831,2007-01-17,43.97063827514648,44.46468734741211,43.57539367675781,44.415283203125,2372043.0,-0.012756456254243043,2.2727515214476743,-5.9999485252484615,73.10925296667594,71.33499918703961,-0.7398169792089746,-1.7789660259263442,-2.590764410623912,-1.4656588645718927,18.818784917276986,0.9634017944335938,1.1095739619576293,1.4586898803710895,-1.0867942243614763,4.004173985103655,0.18594782800480658,2.7314319327373724,1.5315589904785227,38.00010500892547,-33.09327480528499,1.2727420523662814,1,-0.35819053649901633,-0.9139976501464773,-3.4768924713134695,-1.5315628051757741,3.9771194458007955,2,0.06460669064069768,-1.000016255272804,44.538795471191406,-1.399995058434027,44.415283203125,-3.1379170793529703,44.736419677734375,0.06460669064069768
1832,2007-01-18,44.24236679077149,44.835227966308594,44.09415054321289,44.24236679077149,2565666.0,0.006179771917902865,-3.999974262623943,-0.0,73.55371848089308,72.56318779806787,-0.8534508644065824,-1.925687604991701,-2.8394861706427506,-1.708088497513259,20.01421443495792,0.8645896911621165,1.175298629839645,1.5883783340454158,-1.0126524125918692,4.189409080682701,0.28786296072677686,2.888893707364055,1.2212944030761648,34.61552167887584,-36.89068520908374,1.300515373318642,1,-0.6299190521240305,-1.1857261657714915,-3.7486209869384837,-1.8032913208007884,3.1619338989257812,3,0.06141816890358576,2.2727515214476743,43.97063827514648,-1.000016255272804,44.538795471191406,-1.399995058434027,44.415283203125,0.06141816890358576
1833,2007-01-19,46.44089889526367,46.7373275756836,44.98344421386719,45.3045768737793,7201033.0,0.04969291346661797,1.028573067369072,100.0,80.36809961256407,74.4722189497481,-2.700912262377038,-3.912352131959004,-5.006509959823077,-3.861084480156748,21.670110582632958,2.4949607849121094,1.3350973765335965,3.5250627517700224,0.5162250543724127,6.533900449167632,2.0206439030712176,5.029481600468827,-2.8655052185058594,90.62508294304838,17.954959431970153,1.5044188486988062,1,-2.0503177642822266,-2.766693115234375,-5.922450065612793,-4.001823425292969,1.4623947143554688,4,0.013829734891064316,-3.999974262623943,44.24236679077149,2.2727515214476743,43.97063827514648,-1.000016255272804,44.538795471191406,0.013829734891064316
1834,2007-01-22,46.1197624206543,46.86084365844727,46.02095413208008,46.44089889526367,2867430.0,-0.006914949586432906,-2.238109244933404,-0.28261044715993017,75.2411336072594,75.57845848117313,-1.9367255425167258,-3.4182167955296165,-4.646594521235457,-3.5005501057553374,23.167063443113232,0.8398895263671946,1.4517004176091177,2.9828380584716783,-0.2876571342002663,6.253333251143623,1.347590462135706,4.6180856548076505,-2.4811300659179665,77.44353918266339,5.393777542085928,1.6352475963359707,1,-1.642721176147461,-2.383798599243164,-5.570435523986816,-3.6806869506835938,-0.1136322021484375,0,0.033958259288095594,1.028573067369072,46.44089889526367,-3.999974262623943,44.24236679077149,2.2727515214476743,43.97063827514648,0.033958259288095594
1835,2007-01-23,45.55160522460938,46.53970718383789,45.00814437866211,45.94684600830078,3197919.0,-0.012319170052586204,-1.0666598033664487,1.2307564382780354,70.27028531043581,75.72165798720708,-0.9711322896517629,-2.659564960103488,-4.031922713096755,-2.891560111415181,24.473302805304435,1.5315628051757812,1.5934632441634236,2.207178878784184,-1.1257424359112704,5.540100193479638,0.5407182214364568,3.873639536131911,-1.784084417724614,60.150407367801485,-10.774438690796124,1.6664606573477256,1,-0.605215072631843,-1.8156414031982493,-5.026981353759773,-3.112529754638679,-0.19762039184571023,1,0.05010844915200274,-2.238109244933404,46.1197624206543,1.028573067369072,46.44089889526367,-3.999974262623943,44.24236679077149,0.05010844915200274
1836,2007-01-24,45.60100936889648,46.1197624206543,45.32928085327149,45.922142028808594,2711859.0,0.0010845752645485263,1.2068980206929771,0.8124987935527784,68.76972023751237,74.89499727772272,-0.759634717800445,-2.4677854924753078,-4.045224470536951,-2.904162813820811,26.331047873432713,0.7904815673828054,1.786043349611866,2.0231433868408146,-1.2519061940717862,5.298192967753415,0.3856185963845178,3.6606681772971115,-1.7097556479492084,54.46425616871975,-12.797728052855796,1.6375247904563002,1,-0.3828907012939382,-1.8526954650878835,-5.014629364013665,-3.161933898925774,-1.151142120361321,2,0.018959880562464893,-1.0666598033664487,45.55160522460938,-2.238109244933404,46.1197624206543,1.028573067369072,46.44089889526367,0.018959880562464893
1837,2007-01-25,46.21857452392578,46.78673553466797,45.45279312133789,45.47749710083008,2545025.0,0.013542795731414925,-2.3749957774549877,-2.3076987040138235,73.41390179132938,74.66113428312028,-1.2231274690855116,-2.8398988284174322,-4.61797044268873,-3.4880615119067144,28.4323340906045,1.3339424133300781,1.9754034759907313,2.392447280883786,-0.8934252569639298,5.678319818731502,0.7495110119599317,4.035383549807641,-2.208537205478514,65.78942556014515,0.024385909125825833,1.642936268923857,1,-1.0004558563232422,-2.4085044860839844,-5.558086395263672,-3.779499053955078,-1.768707275390625,3,0.03741316591506627,1.2068980206929771,45.60100936889648,-1.0666598033664487,45.55160522460938,-2.238109244933404,46.1197624206543,0.03741316591506627
1838,2007-01-26,45.62571334838867,45.94684600830078,45.1069564819336,45.87273788452149,3388849.0,-0.012827335798299089,3.2500144773670137,-0.3333316174994562,71.68142358857182,74.26944901487512,-0.5485387285234964,-2.0198536748450664,-3.988644200318312,-2.8674005927019266,30.489516938908736,1.1116180419921804,2.0565913886979104,1.589613914489746,-1.5853864182481772,4.764614247227669,0.0021137481207844644,3.1771140808587077,-1.5016437763414032,33.3334705996202,-35.60223528317141,1.5875001663689632,1,-0.4075946807861328,-1.7415351867675781,-4.835536003112793,-3.1866378784179688,-2.0009117126464844,4,0.038982126761014646,-2.3749957774549877,46.21857452392578,1.2068980206929771,45.60100936889648,-1.0666598033664487,45.55160522460938,0.038982126761014646
1839,2007-01-29,45.87273788452149,46.24327850341797,45.3045768737793,45.5763053894043,1826944.0,0.005414151757948238,-1.235297858038261,-1.200012354067571,71.25749527362578,73.07389231876306,-0.6337247894074594,-2.0305130746439133,-4.201155857898918,-3.0813568347502382,32.460159830907465,0.9387016296386719,2.005967120858095,1.6204906463623132,-1.427892764346339,4.6688740570709655,0.09629894100798708,3.1446823517166393,-1.6391973490182252,48.61114387867415,-20.15451003321393,1.5241917053543252,1,-0.6546192169189524,-1.9885597229003977,-5.002277374267585,-3.4336624145507884,-1.931743621826179,0,0.04426497782210648,3.2500144773670137,45.62571334838867,-2.3749957774549877,46.21857452392578,1.2068980206929771,45.60100936889648,0.04426497782210648
1840,2007-01-30,46.465599060058594,46.6632194519043,45.60100936889648,45.8480339050293,1829977.0,0.012924041661292351,1.0975589545802227,2.083324754208011,69.52380718934225,72.67550945461488,-1.0331753692722643,-2.414477486160436,-4.743939917929374,-3.6322389685961056,33.56147213230919,1.0622100830078196,1.9604701244164886,2.0021446228027315,-1.044977170019699,5.049266415625162,0.4785837263915198,3.5257055192139433,-2.126966399637567,80.88221935577631,14.143846101363707,1.523560896411215,1,-0.9881019592285156,-2.5814208984375,-5.521030426025391,-4.026523590087891,-2.010791778564453,1,-0.00988836582003072,-1.235297858038261,45.87273788452149,3.2500144773670137,45.62571334838867,-2.3749957774549877,46.21857452392578,-0.00988836582003072
1841,2007-01-31,45.77392578125,46.71262741088867,45.77392578125,46.31738662719727,2174398.0,-0.014885706690547118,-2.4545326922401993,-0.8800056828359938,59.075906749746956,71.06686370670977,-0.06571611613678385,-1.5206079527623046,-3.9638017237848118,-2.9073100878879217,34.73288241147973,0.9387016296386719,1.9289678202263687,1.1326126098632798,-1.7743845009897186,4.039609720716278,-0.32088594556321937,2.586111165289779,-1.334404680907923,39.70577548462086,-22.207165264260766,1.4534985554264985,1,0.14821815490722656,-1.8897476196289062,-4.872586250305176,-3.334850311279297,0.24702835083007812,2,-0.009174239292762287,1.0975589545802227,46.465599060058594,-1.235297858038261,45.87273788452149,3.2500144773670137,45.62571334838867,-0.009174239292762287
1842,2007-02-01,46.44089889526367,46.61381530761719,46.045654296875,46.1938705444336,2556147.0,0.014571027121446534,-1.0908995191801496,-0.454546730775961,60.88328152546526,68.90188391925435,-0.4336320742165043,-1.9920456811098148,-4.5486629196781365,-3.5305006980686784,35.60475073142692,0.8398895263671875,1.8737876978994166,1.6106107711791964,-1.2453976428556786,4.466619185214071,0.1826065641617589,3.038614978196634,-1.9045248925973866,83.0769486620877,22.45143193410547,1.4280042070174364,2,-0.5064048767089844,-2.5320167541503906,-5.539559364318848,-4.001823425292969,-0.5483970642089844,3,-0.042872375300461174,-2.4545326922401993,45.77392578125,1.0975589545802227,46.465599060058594,-1.235297858038261,45.87273788452149,-0.042872375300461174
1843,2007-02-02,46.02095413208008,46.6632194519043,45.89744186401367,46.41619491577149,2273314.0,-0.009042563196950182,-1.3846144708551609,-1.5999814691848733,60.12462722719573,67.22227209924726,-0.08886619721327094,-1.3556083869508484,-4.040236695948771,-3.0884924100894438,36.44533699424007,0.765777587890625,1.9164250055050118,1.0091018676757812,-1.6484192857732936,3.666623021124856,-0.3196587090487597,2.337862444400322,-1.3916013431825505,50.87724051236481,-8.382000780464637,1.328760576724538,2,-0.12351417541503906,-2.0503158569335938,-5.119614601135254,-3.6806888580322266,-0.09595489501953125,4,-0.03413851175349181,-1.0908995191801496,46.44089889526367,-2.4545326922401993,45.77392578125,1.0975589545802227,46.465599060058594,-0.03413851175349181
1844,2007-02-05,45.77392578125,46.16917037963867,45.72452163696289,46.16917037963867,1445019.0,-0.005367736403750101,1.2499927613863393,1.000009651578015,57.66871398133069,65.82209750712445,0.1161619015859614,-0.8547344106771391,-3.7041803926450285,-2.81824640814348,37.92603486888724,0.44464874267578125,1.9398248772156634,0.5730987548828139,-1.689093089367006,2.835290599132634,-0.5579971672420925,1.7041946770077203,-1.0553133575704834,15.555380159504184,-40.38509068544896,1.1310959221249097,2,0.17292022705078125,-1.8032875061035156,-4.872586250305176,-3.4336605072021484,-0.5739250183105469,0,-0.04695083737799355,-1.3846144708551609,46.02095413208008,-1.0908995191801496,46.44089889526367,-2.4545326922401993,45.77392578125,-0.04695083737799355
1845,2007-02-06,46.1938705444336,46.53970718383789,45.5763053894043,45.5763053894043,2593064.0,0.009174322630540521,-2.1200004941596506,-1.5624885388617218,64.06248416541808,65.29907127689177,-0.2269643074568819,-1.0257081521876188,-4.021214569453541,-3.2134791471540822,39.583393759474895,0.9634017944335938,1.6796982642440241,0.8015983581543011,-1.0632674919077658,2.666464208216368,-0.1308345668767288,1.734031283185331,-1.3895688713633731,54.34772391567137,-3.7025439050247755,0.9324329250310331,2,-0.2470245361328196,-1.914449691772468,-5.286355972290046,-3.9647674560546946,-1.7888717651367188,1,-0.04877002630838778,1.2499927613863393,45.77392578125,-1.3846144708551609,46.02095413208008,-1.0908995191801496,46.44089889526367,-0.04877002630838778
1846,2007-02-07,46.63851928710938,46.81143569946289,46.29268264770508,46.5150032043457,1759921.0,0.009625708723586479,1.2105220380861041,0.2000049415965155,64.83179734927643,64.34550411666366,-0.5687784272368219,-1.2832276906178564,-4.347700517651461,-3.6376790852535095,40.254889454478814,0.6175651550292898,1.5071735608376358,1.0856801986694435,-0.6123128493022136,2.7836732466411007,0.2366836746836185,1.9346767226552686,-1.7519559346240712,86.00014824789577,23.953415654622873,0.8489965239858273,2,-0.6793231964111399,-2.3467483520507884,-5.465452194213874,-4.409416198730476,-1.3835182189941548,2,-0.04682206980397863,-2.1200004941596506,46.1938705444336,1.2499927613863393,45.77392578125,-1.3846144708551609,46.02095413208008,-0.04682206980397863
1847,2007-02-08,46.63851928710938,46.93495178222656,46.41619491577149,46.81143569946289,2149238.0,0.0,1.4705732738651818,-1.3999505852557377,51.6806676343091,62.123197899523355,-0.5620503721919548,-1.168013042022821,-4.200821574982761,-3.635166503087895,40.293709823831065,0.518756866455071,1.4079074988977922,0.9745183944702234,-0.7008534275362095,2.6498902164766562,0.13683248346700339,1.8122043054734434,-1.6729847223855927,78.18177734226988,18.934161167105096,0.8376859110032165,2,-0.5187549591064524,-2.30969429016114,-5.428398132324226,-4.409416198730476,-1.2585182189941548,3,-0.013241525770308793,1.2105220380861041,46.63851928710938,-2.1200004941596506,46.1938705444336,1.2499927613863393,45.77392578125,-0.013241525770308793
1848,2007-02-09,46.91024780273438,47.23138046264648,46.71262741088867,46.91024780273438,1721381.0,0.0058262680672218625,-1.6249975871053615,-0.0,56.77967820731025,60.51455155882164,-0.7067254716799098,-1.3370867129363049,-4.309928945839658,-3.8925216334638577,39.75041850703818,0.5928611755370952,1.3375001982902575,1.1375555038452205,-0.566253482186923,2.841364489877364,0.2856510108291488,1.9894599968612923,-1.8265482049604245,80.59709404703813,22.674135570737327,0.8519044930160727,2,-0.5064048767089915,-2.433208465576179,-5.626018524169929,-4.681144714355476,-1.0602493286132884,4,-0.021695599988290182,1.4705732738651818,46.63851928710938,1.2105220380861041,46.63851928710938,-2.1200004941596506,46.1938705444336,-0.021695599988290182
1849,2007-02-12,46.1197624206543,46.83613967895508,45.94684600830078,46.589111328125,1495961.0,-0.0168510169761672,-1.1818292426121342,-100.0,54.69385130974263,58.866778683310564,0.13687966853594702,-0.43464306199201275,-3.3913240116599184,-3.1106517925408355,38.75208566144553,0.9634017944336009,1.1438463827862506,0.2618461608886733,-1.3223999513850302,1.8460922731623768,-0.5302768952481784,1.053969217025525,-0.8642483536905345,32.83579337494367,-23.780721988279772,0.7921230561368507,2,0.28408050537109375,-1.6427230834960938,-4.835533142089844,-3.8906593322753906,-0.16976165771484375,0,-0.004222987573468617,-1.6249975871053615,46.91024780273438,1.4705732738651818,46.63851928710938,1.2105220380861041,46.63851928710938,-0.004222987573468617
1850,2007-02-13,45.89744186401367,46.465599060058594,45.60100936889648,46.07035827636719,2005211.0,-0.004820505244863549,-1.258058731226159,0.3684176304688833,52.38096113519407,58.12289583724913,0.30187731309582944,-0.11100869350765663,-3.0567529775776734,-2.8789999696862054,37.61318954378176,0.8645896911621165,0.9959217170002077,-0.028406715393067827,-1.4859393386780084,1.4291259078918728,-0.7571730270355346,0.7003595962493989,-0.4838584853952952,18.18190326445087,-37.10791801802405,0.7287663116424694,2,0.5064010620117188,-1.2598342895507812,-4.57615852355957,-3.767148971557617,0.9525566101074219,1,-0.01519564212621305,-1.1818292426121342,46.1197624206543,-1.6249975871053615,46.91024780273438,1.4705732738651818,46.63851928710938,-0.01519564212621305
1851,2007-02-14,46.81143569946289,46.83613967895508,46.29268264770508,46.44089889526367,2018610.0,0.019913829580246123,1.5882310193848446,-2.142866597542412,54.54544391013172,57.41869165776763,-0.5022899229195588,-0.8445662381970962,-3.816095901552366,-3.7668144742744545,37.671501293688834,0.9386978149414062,0.8568916374367177,0.7435472488403292,-0.4395634694504196,1.926657967131078,0.1519918896949548,1.3351026079857036,-1.2524285541222682,74.24238170110856,19.44291537229018,0.5915553591453748,2,-0.4075927734375,-2.1491260528564453,-5.348112106323242,-4.891115188598633,0.5135650634765625,2,-0.05140703087202303,-1.258058731226159,45.89744186401367,-1.1818292426121342,46.1197624206543,-1.6249975871053615,46.91024780273438,-0.05140703087202303
1852,2007-02-15,46.95965194702149,47.72543334960938,46.56441116333008,47.18197631835938,2607979.0,0.0031662401578573807,-1.292684396668921,-0.6000061770337883,60.97558832096262,57.5132428904084,-0.6360724024419468,-0.8208583505369873,-3.8286411806053664,-3.8861460563469805,37.692982939417654,1.161022186279304,0.7022236121892007,0.75589923858643,-0.1317170829404759,1.643515560113336,0.31209107782297707,1.199707399349883,-1.3586425781250142,63.95345705281894,6.172711128554418,0.4438081607634546,2,-0.30878257751465554,-1.5809669494628977,-5.020803451538093,-5.039331436157234,1.0703468322753906,3,-0.03630033035230762,1.5882310193848446,46.81143569946289,-1.258058731226159,45.89744186401367,-1.1818292426121342,46.1197624206543,-0.03630033035230762
1853,2007-02-16,47.08316421508789,47.552513122558594,46.81143569946289,46.93495178222656,1885165.0,0.0026301785244435827,-2.749968632674137,-0.6666495084161219,60.16595861927547,57.790714516846705,-0.6627611543474359,-0.9420879467266019,-3.808268236596774,-3.987256362093291,36.581403024468514,0.7410774230957031,0.706209397522656,0.8472982406616225,-0.11939433385247611,1.8139908151757211,0.3639519534045732,1.3306445279186718,-1.2697124481201243,69.7673750460131,10.379494830611364,0.4833462872570484,2,-0.4322948455810547,-1.4327507019042969,-4.650264739990234,-5.348112106323242,0.6668357849121094,4,-0.03617350650419715,-1.292684396668921,46.95965194702149,1.5882310193848446,46.81143569946289,-1.258058731226159,45.89744186401367,-0.03617350650419715
1854,2007-02-19,47.68590927124024,47.91317367553711,46.93989181518555,46.93989181518555,1797095.0,0.012801710891792606,-1.609273690454276,5.033433711682544,60.23198255397032,57.36510322668584,-1.0792658275407518,-1.4983040706791115,-4.273084767070216,-4.569783509942184,35.441331393994005,0.9732818603515625,0.6566348864679128,1.3717359542846737,0.21048855199828864,2.5329833565710587,0.7911122531414776,1.9523596554278697,-1.6812593460083107,90.17092324952188,32.11800210880101,0.5806237011431933,2,-0.9288177490234446,-1.9416255950927805,-4.518107414245613,-5.555616378784187,-0.13090896606446023,0,-0.03850006899682634,-2.749968632674137,47.08316421508789,-1.292684396668921,46.95965194702149,1.5882310193848446,46.81143569946289,-0.03850006899682634
1855,2007-02-20,47.83412551879883,48.24418640136719,47.52781295776367,47.81436157226562,2913927.0,0.003108177023856795,-1.416665058070328,0.02649260600111377,69.0063818091341,57.82894594444781,-1.0843774070923473,-1.5460169779797681,-4.3058827080776325,-4.691981601924262,35.7038005235696,0.7163734436035156,0.6517522836890564,1.4058261871337905,0.11834775236212636,2.6933046219054546,0.762086969747962,2.049565404519619,-1.6004527435302762,78.98744074671357,17.844815124869825,0.6437392173858303,2,-0.9115276336669922,-1.9243354797363281,-4.653972625732422,-5.703832626342773,-0.9841270446777344,1,-0.039388715387279616,-1.609273690454276,47.68590927124024,-2.749968632674137,47.08316421508789,-1.292684396668921,46.95965194702149,-0.039388715387279616
1856,2007-02-21,46.465599060058594,47.62662124633789,46.07035827636719,47.55745315551758,5159061.0,-0.02860983542392559,1.5301174931082493,-55.24474039758678,50.20175550660107,57.664622374702475,0.2872479889148707,-0.1153084437863825,-2.8243116100556307,-3.3090750382550382,35.28878555903695,1.7637672424316406,0.6614395149284178,-0.005929756164547939,-1.233096818145107,1.221237305816011,-0.619513287154831,0.6076537748257351,1.7785873413085938,18.181786275831087,-38.52624060515393,0.6135835309902797,2,0.4569988250732422,-0.5558090209960938,-3.20516300201416,-4.335306167602539,1.0344009399414062,2,0.008272774306980368,-1.416665058070328,47.83412551879883,-1.609273690454276,47.68590927124024,-2.749968632674137,47.08316421508789,0.008272774306980368
1857,2007-02-22,47.94775772094727,48.26889038085938,47.03376007080078,47.0782241821289,3835992.0,0.031897978092845225,-1.5773178643211228,-0.7963825408859656,63.41126790779973,58.40146567475686,-1.1059692223375777,-1.5402481280120455,-4.185021137245599,-4.770849967224528,34.61909923887373,1.8032913208007884,0.6196793897589714,1.3897697448730568,0.004207163387903279,2.7753323263582104,0.6969884541304836,2.08255103561563,-1.8773994445800852,85.39331496429146,26.79324080785311,0.6927812907425768,2,-1.012807846069343,-1.76623725891114,-4.613213539123542,-5.817464828491218,-0.43275833129883523,3,-0.012988239442441096,1.5301174931082493,46.465599060058594,-1.416665058070328,47.83412551879883,-1.609273690454276,47.68590927124024,-0.012988239442441096
1858,2007-02-23,47.40430068969727,47.99222183227539,47.24620056152344,47.97245788574219,2190519.0,-0.011334357581701426,1.455289044011023,-0.6534045792149603,60.898295360371286,59.09084834704893,-0.5420646887058425,-0.9030095588869003,-3.527111346247125,-4.213117874694788,34.36494522931037,0.7460212707519531,0.5226989457860256,0.7573833465576243,-0.6043425707242847,2.1191092638395332,0.07652038791666627,1.4382463051985823,-1.3339424133300852,60.67422943719952,-3.231468504528273,0.6808629586409559,2,-0.46935081481934304,-0.7781333923339915,-4.069756507873542,-5.274007797241218,0.6506996154785085,4,0.01319918405073306,-1.5773178643211228,47.94775772094727,1.5301174931082493,46.465599060058594,-1.416665058070328,47.83412551879883,0.01319918405073306
1859,2007-02-26,47.90329360961914,47.92305374145508,47.52781295776367,47.7896614074707,2141780.0,0.010526321718955733,4.161402809604463,-0.20000134283163157,61.307200889002324,60.082652764138736,-0.8509438679635508,-1.3092019207635275,-3.894733434676951,-4.702677745622012,33.90820327302232,0.5187530517578054,0.5763023418188311,1.154848480224608,-0.2653726042494853,2.575069564698701,0.44473793798756134,1.8649590224616546,-1.788964691162107,83.37086956823471,17.502009377911875,0.7101105422370461,2,-0.7336692810058594,-1.2647762298583984,-3.8709001541137695,-5.155435562133789,0.8067054748535156,0,-0.003200064088878407,1.455289044011023,47.40430068969727,-1.5773178643211228,47.94775772094727,1.5301174931082493,46.465599060058594,-0.003200064088878407
1860,2007-02-27,46.00613021850586,47.65626525878906,45.55654525756836,47.65626525878906,3997375.0,-0.03960402820261033,1.5449068712101772,-14.521720155767422,46.49121730167226,59.18773869653213,1.1882114429442225,0.5815928486261939,-1.8712014063639728,-2.8125395378703075,32.61008341988242,2.3467483520507812,0.5283404756284256,-0.719341468811038,-2.173291197102799,0.7346082594807228,-1.4463163329569184,0.007633395334842419,2.2627601623535227,16.575507190323783,-44.815815040630945,0.7269748641458816,2,0.9065876007080078,0.6323871612548828,-1.899627685546875,-3.196514129638672,2.978870391845703,1,0.03366660224004003,4.161402809604463,47.90329360961914,1.455289044011023,47.40430068969727,-1.5773178643211228,47.94775772094727,0.03366660224004003
1861,2007-02-28,45.35398483276367,45.94684600830078,44.46468734741211,44.5634994506836,4163951.0,-0.014175184538339325,-1.9999884181957865,-0.4790428436356364,43.35379041563256,57.22976115149545,1.801302188408897,1.2655495981011882,-1.1008452960423227,-2.166549668406752,31.5149164798078,1.54144287109375,0.5368000185718671,-1.350489807128909,-2.8728201309034986,0.17184051664568045,-2.1116549690162003,-0.5893246452416179,2.86065864562989,23.37670932735952,-34.40812408585621,0.7611651618872947,2,1.0128040313720703,1.0128040313720703,-1.012807846069336,-2.5443687438964844,3.8560142517089844,2,0.03298527454365385,1.5449068712101772,46.00613021850586,4.161402809604463,47.90329360961914,1.455289044011023,47.40430068969727,0.03298527454365385
1862,2007-03-01,44.449867248535156,45.80356979370117,43.70878982543945,45.12177658081055,3606317.0,-0.019934689036968156,1.0582503893416892,-0.8499958980991386,38.051824198754495,54.772635104770906,2.5836675508343703,2.121633268771518,-0.10251290147925118,-1.2782462217406803,30.54339323934946,2.0947799682617188,0.5592763703740502,-2.1550558090209933,-3.980239152938452,-0.3298724651035343,-3.0676474809797227,-1.2424641370622638,3.6147779846191455,17.301019881091058,-36.045072464610264,0.9125916719587283,3,1.5389728546142578,1.5389728546142578,0.033349037170410156,-1.6402511596679688,5.050132751464844,3,0.06861961441662934,-1.9999884181957865,45.35398483276367,1.5449068712101772,46.00613021850586,4.161402809604463,47.90329360961914,0.06861961441662934
1863,2007-03-02,44.449867248535156,45.3045768737793,44.02498245239258,44.70183563232422,2488136.0,0.0,-1.3228652350647823,0.37500354837427685,41.21622407976156,52.659773052081036,2.4259689355739695,2.105865243000551,1.528474956558057e-05,-1.3025039146786668,29.743994739667222,1.2795944213867188,0.4922738173896306,-2.0765014648437514,-4.128636567051153,-0.024366362636349947,-3.102569015947452,-1.0504339137400507,3.353426660156252,17.584978963452166,-36.77110095412693,1.026067551103701,3,1.5389728546142578,1.5389728546142578,0.06422710418701172,-1.6402511596679688,4.850131988525391,4,0.06895705951099984,1.0582503893416892,44.449867248535156,-1.9999884181957865,45.35398483276367,1.5449068712101772,46.00613021850586,0.06895705951099984
1864,2007-03-05,43.62480163574219,43.817481994628906,43.23450088500977,43.4765853881836,3215794.0,-0.018561711516026147,1.1851809485679703,-0.5882335129897375,38.75855572785153,49.29890348749409,2.9216253036289572,2.910912533706579,0.9042084203730383,-0.5020068591758786,29.346657801195864,1.2153663635253835,0.3372019027876547,-2.7941108703613295,-5.2057258426592625,-0.38249589806339657,-3.9999183565102996,-1.5883033842123595,3.932822027954103,8.826810244500297,-48.035271400726074,1.2058074861489667,3,2.12689399719239,2.12689399719239,0.9263467788696289,-0.815185546875,5.030197143554695,0,0.10155229372559238,-1.3228652350647823,44.449867248535156,1.0582503893416892,44.449867248535156,-1.9999884181957865,45.35398483276367,0.10155229372559238
1865,2007-03-06,43.94099426269531,44.11885452270508,43.48152542114258,44.11391067504883,2215859.0,0.007248001483038724,5.972809415496338,-1.1666495084161779,34.90910797421547,47.599720428340135,2.229580780332782,2.547919347164388,0.6820053076990575,-0.8573504466151718,28.540061469240413,0.6373291015625,0.17267424226814398,-2.365274429321289,-5.019412193518981,0.28886333487640314,-3.6923433114201387,-1.0382055472224394,3.2707795787060547,26.047326043387876,-27.434156164620305,1.3270688820988463,3,1.810701370239265,1.810701370239265,0.6101541519165039,-1.131378173828125,4.909004211425781,1,0.10853201894491726,1.1851809485679703,43.62480163574219,-1.3228652350647823,44.449867248535156,1.0582503893416892,44.449867248535156,0.10853201894491726
1866,2007-03-07,44.45480728149414,44.71171569824219,43.60009765625,43.995338439941406,2338312.0,0.011693249718635501,1.2842585080406521,-2.6571731121357187,37.318662846345326,44.70054208817853,1.5651314154752782,1.962751184404965,0.2852210485739448,-1.3978633418690833,27.28486581743298,1.1116180419921875,-0.04444821790742992,-1.7422758102417006,-4.515843284183298,1.0312916636998963,-3.129059547212499,-0.35549207327090215,2.438784723395898,47.49994803004146,-4.464528061754571,1.3867837369707974,3,1.1585540771484375,1.2968883514404368,0.2260303497314453,-1.6451911926269531,4.795192718505859,2,0.10190558920144666,5.972809415496338,43.94099426269531,1.1851809485679703,43.62480163574219,-1.3228652350647823,44.449867248535156,0.10190558920144666
1867,2007-03-08,46.02095413208008,46.31244277954102,44.91427612304688,44.91427612304688,4268950.0,0.03523008975539743,-1.5267813132305768,2.4086029539963483,45.30773741717614,42.96825787226796,-0.3386926041036489,0.3667701745988339,-1.1536380489455667,-2.980690768362315,25.480431641818335,1.857635498046882,-0.3093967969328091,-0.14525070190429545,-2.9118674725511227,2.6213660687425318,-1.5285590872277055,1.2380576834191146,0.5799105832195366,90.529754704634,39.13110811328,1.383308385323412,3,-0.44217681884765625,-0.2692584991455007,-1.117793083190918,-3.2113380432128906,3.0790443420410156,3,0.06929549837754401,1.2842585080406521,44.45480728149414,5.972809415496338,43.94099426269531,1.1851809485679703,43.62480163574219,0.06929549837754401
1868,2007-03-09,45.89250183105469,46.43101501464844,45.64053344726562,45.95178604125977,3633327.0,-0.0027911698800666684,-1.8070032849063176,-0.05356952042164139,41.7312184752605,40.79314871518554,-0.49980046481171314,0.4374967665127798,-0.9023408127219597,-2.8603690290478454,23.399748978103545,0.7904815673828196,-0.3632085425474685,-0.22281570434570597,-2.9691749303043196,2.5235435216129076,-1.5959953173250128,1.1503639086336008,-2.6580009460449148,83.15311111561945,35.14455555163336,1.3731796129793066,3,-0.44711875915527344,-0.14080619812011008,-0.9708137512207031,-3.0828857421875,3.0824966430664062,4,0.07860757258834328,-1.5267813132305768,46.02095413208008,1.2842585080406521,44.45480728149414,5.972809415496338,43.94099426269531,0.07860757258834328
1869,2007-03-12,45.92499923706055,46.95000076293945,45.849998474121094,46.25,2827408.0,0.0007081201658061254,-3.631566266995398,5.482079660252866,41.10273808948143,40.19442880271989,-0.9414315570925069,0.4107177701683469,-0.813064643136741,-2.9056236898282464,22.563514950189038,1.1000022888183594,-0.6611521888376615,-0.18058013916015625,-2.9282538884033897,2.5670936100830772,-1.554417013781773,1.1932567354614605,-2.6265680694580027,70.4480665170912,25.269304356594944,1.3738368746216179,3,-0.8327484130859375,-0.17330360412596946,-0.9909601211547852,-3.1153831481933594,5.44000244140625,0,0.07348938608748945,-1.8070032849063176,45.89250183105469,-1.5267813132305768,46.02095413208008,1.2842585080406521,44.45480728149414,0.07348938608748945
1870,2007-03-13,45.20000076293945,45.88999938964844,45.13999938964844,45.7599983215332,2927656.0,-0.015786575637785405,-1.2058813629682819,1.7230653661513904,43.72546831708447,40.23572634732566,-0.38309438325097744,1.1391937121946185,0.0054954597093228585,-2.1965445808862967,21.97435308621074,0.7849998474121094,-0.9433822204980942,-0.8707065582275391,-3.647056210092586,1.905643093637508,-2.2588813841600626,0.5174682677049844,-1.755506811523432,47.75968306350687,-0.799562682378891,1.3881748259325217,3,-0.10774993896484375,0.5516948699951243,-0.2412586212158203,-2.3903846740722656,6.299999237060547,1,0.07643800792123567,-3.631566266995398,45.92499923706055,-1.8070032849063176,45.89250183105469,-1.5267813132305768,46.02095413208008,0.07643800792123567
1871,2007-03-14,44.40499877929688,44.8849983215332,44.224998474121094,44.599998474121094,3044690.0,-0.017588539164238526,-1.3783765207230738,0.34821525885557314,31.151616651939122,39.46903661990173,0.29406118199918296,1.8389517559776891,0.8875465226145636,-1.4246130066717555,21.248333418149702,0.9750022888183594,-1.3175137781736623,-1.5453866958618079,-4.394206103531985,1.3034327118083695,-2.9697963996968966,-0.12097699202671919,-0.8202845554199243,6.605510238079167,-35.753877246302686,1.42440970383509,3,0.6872520446777273,1.3466968536376953,0.7081346511840749,-1.5953826904296946,7.6850013732910085,2,0.10010133581844882,-1.2058813629682819,45.20000076293945,-3.631566266995398,45.92499923706055,-1.8070032849063176,45.89250183105469,0.10010133581844882
1872,2007-03-15,45.25500106811523,45.52000045776367,45.0,45.1349983215332,3902138.0,0.019142040585183873,-1.6666731875268985,-0.615399663523598,38.92637578616341,39.21460903172416,-0.48022292808877864,0.9008819907757939,0.12193062627832063,-2.3016546576705608,19.616077468290165,1.1150016784667898,-1.4072419814173571,-0.6101518630981531,-3.4337205648653466,2.2134168386690405,-2.0219362139817463,0.8016324877854402,-1.5356753826757696,37.79822858206746,-2.1517384668411026,1.4117843508835959,3,-0.1627502441406179,0.49669456481935015,-0.1295175552368093,-2.4453849792480398,6.174999237060554,3,0.08827751270786033,-1.3783765207230738,44.40499877929688,-1.2058813629682819,45.20000076293945,-3.631566266995398,45.92499923706055,0.08827751270786033
1873,2007-03-16,45.38000106811523,45.540000915527344,44.80500030517578,45.42499923706055,2918144.0,0.0027621256667711425,4.345429324455542,-0.3749761586878556,36.47839703020484,38.96125806531896,-0.5133974807475212,0.676423587228193,0.09326935673791326,-2.4441698094473807,17.9463847250863,0.7350006103515625,-1.4112860467138617,-0.399993705749516,-3.171136302014318,2.371148890515286,-1.7855650038819206,0.9855775923828887,-1.531448379575771,42.3853806924682,7.600373831322017,1.3855712981324018,3,-0.16423797607421164,0.37169456481935015,-0.15570640563964133,-2.5333309173583913,6.889999389648445,4,0.08197437898739057,-1.6666731875268985,45.25500106811523,-1.3783765207230738,44.40499877929688,-1.2058813629682819,45.20000076293945,0.08197437898739057
1874,2007-03-19,45.849998474121094,46.06000137329102,45.61999893188477,45.89500045776367,3372564.0,0.010356928050759606,1.346655816082511,1.0000847744996726,49.01225337707551,40.528274221192305,-0.7091290159480437,0.06517363648559638,-0.2601998707611628,-2.9232106953531556,15.860524797830355,0.6800003051757955,-1.259268128546367,0.16179924011230185,-2.461184623070281,2.7847831032948847,-1.1496926914789896,1.4732911717035932,-1.8773878626056373,88.55571839886876,49.34126988806041,1.311491931591292,3,-0.5749492645263672,-0.09830284118651633,-0.4095573425292969,-2.855113983154297,6.515003204345703,0,0.06815703607414147,4.345429324455542,45.38000106811523,-1.6666731875268985,45.25500106811523,-1.3783765207230738,44.40499877929688,0.06815703607414147
1875,2007-03-20,45.95000076293945,45.97999954223633,45.50500106811523,45.95000076293945,3503670.0,0.0021810750740767215,14.833926754832383,-0.0,54.053819840838244,42.387736109469294,-0.5522606505632837,-0.19312138819300628,-0.25205472338832635,-3.032555610153892,13.39891640468765,0.47499847412110086,-1.1429688457845302,0.35600776672363565,-2.0704366652522523,2.7824521986995236,-0.8572144492643119,1.5692299827115832,-1.8582945453670376,94.00542580061706,50.607008089019196,1.2132222159879453,3,-0.3625011444091797,-0.1983051300048757,-0.5095596313476562,-2.9551162719726562,6.25,1,0.11784550218973577,1.346655816082511,45.849998474121094,4.345429324455542,45.38000106811523,-1.6666731875268985,45.25500106811523,0.11784550218973577
1876,2007-03-21,46.849998474121094,47.02999877929688,45.65999984741211,45.65999984741211,4281650.0,0.019586456936634633,-1.3025218704219692,100.0,66.33371685385794,44.723956046878385,-1.2033114805709744,-1.1202817095856403,-1.0654607483096257,-3.9213745729860534,13.061964334423253,1.3699989318847727,-0.888306631701731,1.2367855072021499,-1.2245671053813965,3.698138119785696,0.006109200910373147,2.4674618134939266,-2.643960474733994,91.91009309582154,43.34292971237366,1.230676306291775,3,-1.2224998474121094,-1.0983028411865163,-1.3292732238769531,-3.781005859375,5.185001373291016,2,0.09925297070068129,14.833926754832383,45.95000076293945,1.346655816082511,45.849998474121094,4.345429324455542,45.38000106811523,0.09925297070068129
1877,2007-03-22,47.32500076293945,48.099998474121094,46.599998474121094,47.39500045776367,4931672.0,0.01013878984608163,1.0270328786613467,-0.058823340845196845,68.37810620155231,47.684721349799695,-1.6470909565572285,-1.7331932755484516,-1.4784208027807466,-4.332229892756963,12.439945615252597,1.5,-0.5830686329567669,1.7429256439208984,-0.6073238919950512,4.093175179836848,0.5678008759629236,2.9180504118788733,-2.949525116757769,76.47957080869313,23.002228120828946,1.1751247679579764,3,-1.1625022888183594,-1.5733051300048757,-1.7919244766235352,-3.996631622314453,3.4650001525878906,3,0.10068672610312857,-1.3025218704219692,46.849998474121094,14.833926754832383,45.95000076293945,1.346655816082511,45.849998474121094,0.10068672610312857
1878,2007-03-23,48.02999877929688,48.23500061035156,46.9000015258789,46.97000122070313,3732732.0,0.014896946751018714,-1.2250041325991734,-15.142888283378747,78.59736709161696,51.850791238925865,-2.2540349510229163,-2.518011873474528,-2.1222580421042707,-4.963596996559637,11.81321196368981,1.3349990844726634,-0.2956496589999702,2.4166387557983455,-0.049540709914658976,4.88281822151135,1.1835490229418468,3.6497284886548442,-3.356561306880046,92.490774160103,31.987147525948984,1.2330897328565007,3,-1.799999237060554,-2.2783031463623047,-2.0152215957641673,-4.45460319519043,2.430000305175774,4,0.07078912372041235,1.0270328786613467,47.32500076293945,-1.3025218704219692,46.849998474121094,14.833926754832383,45.95000076293945,0.07078912372041235
1879,2007-03-26,47.75,48.23500061035156,47.25500106811523,47.99499893188477,2510618.0,-0.005829664509955701,1.7034384783352383,-0.23113160016123202,74.84379758475934,55.30838337977863,-1.886300124285313,-2.3716837664868677,-1.7727383209900083,-4.61991987974006,11.152608846822476,0.9799995422363352,-0.20523997948806283,2.1443046569824205,-0.2926889658867893,4.58129827985163,0.9258078455478156,3.3628014684170253,-2.720406213789694,82.2344068983153,16.65465859298716,1.2184968114346049,3,-1.5200004577636719,-1.9983043670654226,-1.5993585586547852,-4.051092147827148,3.134998321533203,0,0.09465969545054809,-1.2250041325991734,48.02999877929688,1.0270328786613467,47.32500076293945,-1.3025218704219692,46.849998474121094,0.09465969545054809
1880,2007-03-27,47.55500030517578,47.96500015258789,47.51499938964844,47.77000045776367,1917174.0,-0.004083763242392013,-2.050832115655671,0.8775554690540812,71.09808582256358,59.74687995429245,-1.4774867479709144,-2.165735386318815,-1.5130320053727786,-4.368040154420598,12.054722387311976,0.4500007629394531,-0.05607681089827565,1.871861457824707,-0.7126856135112334,4.4564085291606474,0.5795879221567333,3.164134993492681,-2.204865836551349,73.59222898250573,5.488992725904609,1.292273535667971,3,-1.0349998474121094,-1.8033046722412038,-1.3043127059936523,-3.6140060424804688,3.279998779296875,1,0.10114606965458273,1.7034384783352383,47.75,-1.2250041325991734,48.02999877929688,1.0270328786613467,47.32500076293945,0.10114606965458273
1881,2007-03-28,46.849998474121094,47.49499893188477,46.55500030517578,47.42499923706055,3171062.0,-0.01482497795248583,1.629366226865034,2.674420255140966,56.391078268939985,61.68740245237875,-0.4349257132205153,-1.4154818903809314,-0.7318654191906475,-3.633740686704769,11.819226019819872,1.0,0.09014663483967666,1.0920589447021456,-1.5385608786486316,3.7226787680529227,-0.22325096697324653,2.4073688563775377,-1.2113773913239498,17.55941162846672,-45.73629305036735,1.3153099116753901,3,-0.3299980163574219,-1.0983028411865163,-0.4338045120239258,-2.7311458587646484,3.8300018310546875,2,0.11419428949978694,-2.050832115655671,47.55500030517578,1.7034384783352383,47.75,-1.2250041325991734,48.02999877929688,0.11419428949978694
1882,2007-03-29,47.5,47.63000106811523,46.80500030517578,46.80500030517578,1750330.0,0.013874099189948863,-1.3741039574070821,-1.208693517676952,61.46984116269474,64.46422957821095,-0.81912421556585,-1.9238980405145512,-1.305338725611108,-4.234590181519721,11.082822736396809,0.825000762939446,0.2794531807364464,1.5895538330078125,-1.0751993090040912,4.254306975019716,0.25717726200186064,2.9219304040137644,-1.6017409644474156,56.24997161684098,-4.346613770539022,1.3323765710059534,3,-0.6299991607666016,-1.7483043670654226,-1.083806037902832,-3.2205810546875,4.125,3,0.09547368099814957,1.629366226865034,46.849998474121094,-2.050832115655671,47.55500030517578,1.7034384783352383,47.75,0.09547368099814957
1883,2007-03-30,47.51499938964844,47.849998474121094,47.08000183105469,47.63999938964844,1495956.0,0.00031577662417769936,1.825685247921158,-0.17985619408310005,61.37338891838896,65.83768908280135,-0.558117442787406,-1.7892260166153164,-1.3129338599968037,-4.208528777500106,10.36560677673203,0.7699966430664062,0.6947873487131986,1.451296615600583,-1.2123323979038645,4.114925629105031,0.1194821088483593,2.783111122352807,-1.3830661966159568,57.14279226706509,-2.1164513917043593,1.3318145067522245,3,-0.6449985504150391,-1.7802486419677734,-0.9567642211914062,-3.07501220703125,4.220001220703125,4,0.06892563544034047,-1.3741039574070821,47.5,1.629366226865034,46.849998474121094,-2.050832115655671,47.55500030517578,0.06892563544034047
1884,2007-04-02,48.05500030517578,48.17499923706055,47.31999969482422,47.4000015258789,1825202.0,0.011364851572427614,-1.098152100651539,-5.239990234375057,70.97720656699316,67.71806538570743,-0.8408726580725272,-2.0873284587101466,-1.8287502304091703,-4.698784390151573,9.177467894221905,0.8549995422363281,1.0025560411395702,1.7697875976562472,-0.7739999559538759,4.31357515126637,0.49789382085118916,3.041681374461305,-1.7127603704113952,92.59265364174317,30.56191285549525,1.271893776805061,4,-1.1075000762939453,-2.320249557495117,-1.2744417190551758,-3.6150131225585938,3.6949996948242188,0,0.05004679563050263,1.825685247921158,47.51499938964844,-1.3741039574070821,47.5,1.629366226865034,46.849998474121094,0.05004679563050263
1885,2007-04-03,48.709999084472656,48.8849983215332,48.30500030517578,48.49499893188477,2095730.0,0.013630189889444866,1.0530953136498977,0.3282451195079761,82.29557174663307,69.49160481823802,-1.1881391521573832,-2.4946272372616676,-2.4331384817609916,-5.293018735995744,8.42144856297724,0.8299980163574219,1.3675107657432548,2.1863361358642592,-0.3261011508034244,4.698773422531943,0.930117492530421,3.4425547791980975,-2.1784830821495547,92.48929673622082,22.479039342991953,1.2562186433338405,4,-0.9899997711181641,-2.650249481201172,-1.8059282302856445,-4.270011901855469,3.1200027465820312,1,0.04465200734840247,-1.098152100651539,48.05500030517578,1.825685247921158,47.51499938964844,-1.3741039574070821,47.5,0.04465200734840247
1886,2007-04-04,48.98500061035156,48.98500061035156,48.40499877929688,48.849998474121094,2151268.0,0.005645689407671739,7.5924837524723445,0.6279164670605768,80.62396920180119,70.8522562627101,-1.261055347931162,-2.5432290986605324,-2.65488314539283,-5.510956231694649,8.24911143090147,0.5800018310546804,1.583565651985431,2.234827995300293,-0.3089159115075546,4.7785719021081405,0.9629560418963692,3.5066999487042168,-2.1710667297232504,100.0,24.84460999866353,1.2718719534039251,4,-1.2150001525878906,-2.8752498626708984,-2.209383010864258,-4.545013427734375,2.6399993896484375,2,0.03776663164377192,1.0530953136498977,48.709999084472656,-1.098152100651539,48.05500030517578,1.825685247921158,47.51499938964844,0.03776663164377192
1887,2007-04-05,49.209999084472656,49.209999084472656,48.79499816894531,48.99499893188477,2264860.0,0.004593211622284876,2.8604708929933818,1.5925685221813546,80.93698599408008,71.11221391853934,-1.3304595362976244,-2.6530875728667525,-2.8428212309502072,-5.676608603975438,9.248775787324066,0.41500091552734375,1.7735639148460578,2.3003742218017607,-0.4428852044856697,5.043633648089191,0.9287445086580419,3.6720039349454794,-2.092115861683091,100.0,19.844352350193844,1.3716297131437165,4,-1.3274993896484375,-2.9877490997314453,-2.843210220336914,-4.770011901855469,2.7800025939941406,3,0.02987200260214906,7.5924837524723445,48.98500061035156,1.0530953136498977,48.709999084472656,-1.098152100651539,48.05500030517578,0.02987200260214906
1888,2007-04-10,49.5,49.599998474121094,48.95000076293945,49.21500015258789,2776154.0,0.005893129870405689,1.6804206419745318,1.3255797448590776,80.36605847338528,71.72579846171999,-1.553365090336655,-2.8026603101697987,-3.072515205209257,-5.906157878572927,10.306459763593306,0.6499977111816406,1.8087895194665222,2.4100002288818345,-0.5197310420100152,5.339731499773684,0.9451345934359097,3.8748658643277594,-2.0473782393411426,95.61409966403876,15.838538817260925,1.4648656354459264,4,-1.4225006103515625,-3.0827503204345703,-3.511159896850586,-5.047662734985352,2.4399986267089773,1,0.04292929292929304,2.8604708929933818,49.209999084472656,7.5924837524723445,48.98500061035156,1.0530953136498977,48.709999084472656,0.04292929292929304
1889,2007-04-11,49.29999923706055,49.50500106811523,49.25,49.36000061035156,1844822.0,-0.00404041945332223,-2.1875163912928564,-0.21053124707205098,77.41406006118493,72.42757337712237,-1.240865179311534,-2.4631349935598053,-2.821251686358309,-5.649015734457528,11.028093394075192,0.25500106811522727,1.7835179236933527,2.0412494659423857,-0.9928769725779745,5.075375904462746,0.5241862466822056,3.5583126852025657,-1.4608496679784864,76.8340029928478,-1.0944183267243233,1.5170632192601812,4,-1.2224998474121094,-2.882749557495117,-3.311159133911133,-4.785905838012695,3.825000762939453,2,0.04939150935038028,1.6804206419745318,49.5,2.8604708929933818,49.209999084472656,7.5924837524723445,48.98500061035156,0.04939150935038028
1890,2007-04-12,48.65499877929688,49.5,48.44499969482422,49.36000061035156,2822616.0,-0.013083173787937774,1.1421312719780645,11.749761586877623,65.41416968649791,73.43013909018437,-0.47318081933887157,-1.6295722430697026,-2.1505391191772247,-4.946100153620009,12.045409675769235,1.0550003051757812,1.595599133755897,1.223499107360844,-1.7088018990492984,4.155800113770987,-0.24265139584422712,2.6896496105659153,-0.4988964073077966,20.920507434671425,-52.95744684295458,1.466150503205073,4,-0.4524993896484446,-2.114236831665046,-2.9033031463623047,-4.066797256469734,4.255001068115227,3,0.06361116634166009,-2.1875163912928564,49.29999923706055,1.6804206419745318,49.5,2.8604708929933818,49.209999084472656,0.06361116634166009
1891,2007-04-13,48.849998474121094,48.89500045776367,48.5250015258789,48.65499877929688,1414700.0,0.0040078039197728454,1.5964503694186172,-0.2765945934246621,63.67710764561023,73.67539092161941,-0.3963233083007225,-1.5541725748751105,-2.2947325545078456,-5.058980293555116,12.488939154874853,0.36999893188477273,1.4668833310498002,1.1962488174438448,-1.4278050470236536,3.8203026819113433,-0.11577811478990441,2.508275749677594,-0.4339948037482486,35.06486643591302,-36.89426646950814,1.312026932233751,4,-0.5099983215332031,-2.249950408935547,-3.0983028411865163,-4.261796951293945,4.44000244140625,4,0.06100314124906858,1.1421312719780645,48.65499877929688,-2.1875163912928564,49.29999923706055,1.6804206419745318,49.5,0.06100314124906858
1892,2007-04-16,49.25,49.34500122070313,48.85499954223633,48.86999893188477,1932550.0,0.008188363119209008,-1.3902529796518737,1.948726475996748,61.57495475931953,73.69778712616726,-0.5833246741749747,-1.72813539761367,-2.6597340798287377,-5.381591197168149,13.587807389559806,0.49500274658203836,1.4082325771369142,1.3965003967285128,-1.0616931330331454,3.854693926490171,0.1674036318476837,2.625597161609342,-0.8050003051757812,69.69706978096019,0.32121078258994373,1.2290967648808278,4,-0.7900009155273438,-2.3375015258789062,-3.567471504211426,-4.661798477172852,4.189998626708977,0,0.048223350253807196,1.5964503694186172,48.849998474121094,1.1421312719780645,48.65499877929688,-2.1875163912928564,49.29999923706055,0.048223350253807196
1893,2007-04-17,49.099998474121094,49.35499954223633,48.7599983215332,49.35499954223633,2036674.0,-0.0030457162615006306,3.6666566936436937,-0.6710535561913492,63.13226294360642,72.82612672356873,-0.20656997411156652,-1.3546027296252845,-2.4622158138945167,-5.149552433960565,14.560774367074048,0.595001220703125,1.5508172299269063,1.0604990005493136,-1.161237811186055,3.282235812284682,-0.05036940531837075,2.171367406416998,-0.5749969482421946,61.7922576140903,-5.711000659684444,1.1108684058676828,4,-0.14749908447265625,-2.1875,-3.4347620010375977,-4.511796951293945,5.015003204345703,1,0.05885953755923068,-1.3902529796518737,49.25,1.5964503694186172,48.849998474121094,1.1421312719780645,48.65499877929688,0.05885953755923068
1894,2007-04-18,48.974998474121094,49.1150016784668,48.75,48.75,1827166.0,-0.002545824926367013,-2.244481367196772,-0.8823432614777028,64.0039064851265,70.79371947229022,0.07001901022362489,-1.0366302208375089,-2.2822082120312146,-4.941620363978302,15.763588683974493,0.3650016784667969,1.6081712049210637,0.7792490005493136,-1.2228291929590895,2.7813271940577167,-0.22179009620488443,1.7802880973035116,-0.2564974975585983,50.236836586371226,-15.81476651368908,1.0010390967542007,4,0.027500152587890625,-2.0625,-3.3764591217041016,-4.362092971801758,4.050003051757805,2,0.060541097395942156,3.6666566936436937,49.099998474121094,-1.3902529796518737,49.25,1.5964503694186172,48.849998474121094,0.060541097395942156
1895,2007-04-19,51.3650016784668,51.68000030517578,49.42499923706055,49.75,6897082.0,0.04880047532025156,1.0089105933088989,7.177833915431827,83.41966980745835,71.10435287291881,-2.127495134903029,-3.1622868374628936,-4.601835777018948,-7.230401917246844,17.72794483724706,2.7050018310546875,1.7388230423656523,2.8985021591186495,0.7184892807140599,5.078515037523239,1.8084957199163583,3.9885085983209407,-2.615001678466797,90.01588752502832,17.09379503593931,1.090006439202294,4,-1.3025016784667969,-3.4125022888183594,-5.943028450012207,-6.690340042114258,1.4849967956542969,3,0.03426454324970907,-2.244481367196772,48.974998474121094,3.6666566936436937,49.099998474121094,-1.3902529796518737,49.25,0.03426454324970907
1896,2007-04-20,51.5,52.0,50.63999938964844,51.48500061035156,4238798.0,0.002628216044423759,1.6798057697800628,0.009287538117407521,82.0512538360905,71.22816041091995,-2.087775381668912,-3.089454828428771,-4.677773324755542,-7.258421679348771,19.06503896451131,1.3600006103515625,1.7714947156945726,2.8010004043579073,0.36953601822484927,5.232464790490965,1.5852682112913783,4.016732597424436,-2.75,84.61538461538461,9.188460071566112,1.215732193066528,4,-1.2775001525878906,-3.387500762939453,-6.07802677154541,-6.825338363647461,1.5149993896484375,4,0.027378637813827433,1.0089105933088989,51.3650016784668,-2.244481367196772,48.974998474121094,3.6666566936436937,49.099998474121094,0.027378637813827433
1897,2007-04-23,52.09000015258789,52.28499984741211,51.5250015258789,51.71500015258789,3362294.0,0.011456313642483229,-1.013247910750898,25.001017293997965,83.565638761095,71.5836693317766,-2.487916167219595,-3.4827310387820773,-5.200639145011834,-7.72391019407312,19.828915188809066,0.7849998474121094,1.6907433411556525,3.1527505874633803,0.3785141703500159,5.926987004576745,1.7656323789067017,4.539868796020059,-2.690000152587892,94.48374248256408,16.052320881071495,1.3871182085566809,4,-1.7250003814697266,-3.5450000762939453,-6.668026924133301,-7.106555938720703,1.1699981689453125,0,0.0230370658365191,1.6798057697800628,51.5,1.0089105933088989,51.3650016784668,-2.244481367196772,48.974998474121094,0.0230370658365191
1898,2007-04-24,51.43000030517578,51.974998474121094,51.20000076293945,51.915000915527344,2540060.0,-0.012670375225163455,1.5619939973265404,-1.2933349609375,74.33307480321463,71.24133763644656,-1.704613472864466,-2.693024081991652,-4.488550019104181,-6.9372393272375135,20.40969458630792,0.8899993896484375,1.6157250464593886,2.3227506637573256,-0.6284504587304838,5.273951786245135,0.8471501025134174,3.798351225001234,-1.4530003356933605,75.81330752072725,-0.7926586561522839,1.4756005612439063,4,-1.0650005340576172,-2.885000228881836,-6.008027076721191,-6.434206008911133,2.2150001525878906,1,0.039082214847486973,-1.013247910750898,52.09000015258789,1.6798057697800628,51.5,1.0089105933088989,51.3650016784668,0.039082214847486973
1899,2007-04-25,52.27000045776367,52.415000915527344,51.375,51.43000030517578,2226278.0,0.016332882512220204,-1.1894738532828455,-1.7319568979078181,74.99998660571019,72.30642840524793,-2.323338016074892,-3.3487255708104797,-5.24014244457279,-7.658597395582966,21.105388069211617,1.0400009155273438,1.5440757376476455,2.93675079345703,-0.2589663813280154,6.132467968242075,1.3388922060645072,4.5346093808495525,-1.8314005126953106,95.1504890847411,19.704607016133153,1.597858587392524,4,-1.7999992370605469,-3.309999465942383,-6.786271095275879,-7.274206161499023,1.9300003051757812,2,0.03529751682696003,1.5619939973265404,51.43000030517578,-1.013247910750898,52.09000015258789,1.6798057697800628,51.5,0.03529751682696003
1900,2007-04-26,52.3650016784668,52.96500015258789,52.099998474121094,52.5,2115114.0,0.0018175094675938475,-1.6014903027069818,-0.1607122583457841,74.35157075789836,73.49247986216882,-2.0525826564598475,-3.2305279668703903,-5.236642087290036,-7.641088242630865,21.937434593735777,0.8650016784667969,1.4704624451874508,2.7912519454956026,-0.5611213873236593,6.143625278314865,1.1150652790859752,4.46743861190523,-1.531121539306639,74.19362248455663,1.777097952916293,1.6761866664096303,4,-1.5075016021728516,-3.1300010681152344,-6.851629257202148,-7.369207382202148,2.0399971008300852,3,0.012603835123784712,-1.1894738532828455,52.27000045776367,1.5619939973265404,51.43000030517578,-1.013247910750898,52.09000015258789,0.012603835123784712
1901,2007-04-27,52.20000076293945,52.54999923706055,51.849998474121094,52.45000076293945,1593964.0,-0.0031509769930017084,2.1111356006917363,1.8518748763740145,71.72963589093311,74.62077776568145,-1.5225197492775422,-2.7870616852472523,-5.0024912908263985,-7.348800261775978,23.610537890294047,0.7000007629394531,1.4339354676720575,2.358750915527345,-0.9317355434741756,5.649237374528866,0.7135076860265883,4.003994145028102,-0.9398966210937516,56.65724338857622,-11.763289477226081,1.6452432295007602,4,-1.3425006866455078,-2.887500762939453,-6.530403137207031,-7.204206466674805,1.7849998474121094,4,0.012452063250602885,-1.6014903027069818,52.3650016784668,-1.1894738532828455,52.27000045776367,1.5619939973265404,51.43000030517578,0.012452063250602885
1902,2007-04-30,52.03499984741211,52.44499969482422,51.6500015258789,51.6500015258789,2989652.0,-0.0031609370328685715,-3.1298786227395428,-1.539993286132841,68.76385331929063,75.24651002964636,-1.0291474476127362,-2.3872873345350882,-4.773610282363968,-7.068012403197585,25.182012981168274,0.7949981689453196,1.5522959637023135,1.9670000076293945,-1.2687365451051278,5.202736560363917,0.34913173126213337,3.5848682839966557,-0.4339165034179686,47.3087463582056,-16.94197179846882,1.6178682763672596,4,-1.177499771118164,-2.2749996185302734,-6.345402717590332,-6.878637313842773,1.2999992370605469,0,0.01883346872509062,2.1111356006917363,52.20000076293945,-1.6014903027069818,52.3650016784668,-1.1894738532828455,52.27000045776367,0.01883346872509062
1903,2007-05-02,50.790000915527344,51.125,50.6150016784668,51.0,3060986.0,-0.023926183060163586,1.2173884198829052,-0.5454545454545354,59.551284402548035,74.7517742426932,0.5372906556059291,-0.9321449475928034,-3.4818629635250318,-5.711318505646716,26.24202285480558,1.4199981689453125,1.662442735717768,0.558250999450685,-2.457484921526806,3.573986920428176,-0.9496169610380605,2.0661189599394305,2.174999237060547,7.446780880400235,-52.93147584019458,1.5078679604887464,5,0.404998779296875,-1.0300006866455078,-4.832903861999512,-5.608936309814453,1.6800003051757884,2,0.04863156844816552,-3.1298786227395428,52.03499984741211,2.1111356006917363,52.20000076293945,-1.6014903027069818,52.3650016784668,0.04863156844816552
1904,2007-05-03,50.459999084472656,50.724998474121094,49.77999877929688,50.5,2474790.0,-0.006497377930816284,2.85715842740363,0.19048138056312444,62.05743699513285,72.37819281910149,1.2293740084940339,-0.43503278731077444,-3.127414792718703,-5.278295320045572,26.814235370242244,1.0100021362304616,1.7696606082931226,0.10799922943115092,-2.728763484315742,2.944761943178044,-1.3103821274422955,1.5263805863045974,2.4580010986328134,21.350078868981498,-42.20092515704321,1.4183813568734474,5,0.9125003814697266,-0.6999988555908203,-4.469151496887207,-4.8095855712890625,2.0400009155273438,3,0.06311933077840837,1.2173884198829052,50.790000915527344,-3.1298786227395428,52.03499984741211,2.1111356006917363,52.20000076293945,0.06311933077840837
1905,2007-05-04,50.8849983215332,51.099998474121094,49.9000015258789,50.00500106811523,3103650.0,0.008422497914617022,-1.201836660413793,-21.99942780850676,63.18857935674825,70.28234009917456,0.8148120795554732,-0.7259517363115506,-3.5273033148872415,-5.610166600568526,27.002247130716796,1.1999969482421946,1.9073215826674215,0.42424850463866903,-2.3124686046643177,3.1609656139416558,-0.9441100500128243,1.7926070592901624,1.9074818054199199,39.891673632734076,-26.13644387891528,1.3683585546514918,5,0.4875011444091797,-1.1249980926513672,-4.894150733947754,-5.133302688598626,2.7150001525878906,4,0.06514695000006365,2.85715842740363,50.459999084472656,1.2173884198829052,50.790000915527344,-3.1298786227395428,52.03499984741211,0.06514695000006365
1906,2007-05-07,50.834999084472656,51.15499877929688,50.5,50.75,1140122.0,-0.000982592880216071,-1.239315570510086,0.09659017018804704,60.76033878008507,67.74841787906234,0.8499412418756904,-0.5589042521452754,-3.408138181894415,-5.460862671631553,27.145026948479106,0.6549987792968821,2.0695349860203933,0.28174934387207173,-2.368644852176537,2.9321435399206806,-1.0434477541522327,1.6069464418963761,1.8369817885742137,39.58723987781506,-24.903705867066,1.3251970980243055,5,0.5375003814697266,-1.0749988555908203,-4.699151039123535,-5.083303451538079,2.345001220703125,0,0.0702272009269036,-1.201836660413793,50.8849983215332,2.85715842740363,50.459999084472656,1.2173884198829052,50.790000915527344,0.0702272009269036
1907,2007-05-08,50.68000030517578,50.88999938964844,50.31999969482422,50.31999969482422,1507836.0,-0.003049056399889283,-2.1666596024244478,4.235346916793825,60.719140042298086,66.23575846118273,0.8760209471991658,-0.30370092539708793,-3.232130269046678,-5.21197437500814,27.069966213023616,0.5699996948242188,1.8642125236098366,0.053250503540041905,-2.5207285101812005,2.6272295172612843,-1.2337390033205793,1.340240010400663,1.8763012841210909,65.4546564275563,0.5966363628270415,1.2869895068606212,5,0.6924991607666016,-0.7950000762939453,-4.54415225982666,-4.928304672241204,2.5550003051757812,1,0.06521310744424458,-1.239315570510086,50.834999084472656,-1.201836660413793,50.8849983215332,2.85715842740363,50.459999084472656,0.06521310744424458
1908,2007-05-09,51.625,51.80500030517578,50.665000915527344,50.665000915527344,3421048.0,0.01864640270587592,-1.3750009934116936,2.6666596024244478,66.17827067108843,65.25556780178032,-0.042922956403117496,-1.1397751509933371,-4.127186763585847,-6.0582139270964035,26.957667900347687,1.1399993896484375,1.6960365198570955,0.8920001983642578,-1.6614970903985764,3.445497487127092,-0.38474844601715574,2.1687488427456714,0.8202494768968691,91.11110273866797,23.39551370048295,1.276748644381417,5,-0.2525005340576172,-1.602499008178711,-5.314151763916016,-5.873304367065423,3.1199989318847727,2,0.033123468948622836,-2.1666596024244478,50.68000030517578,-1.239315570510086,50.834999084472656,-1.201836660413793,50.8849983215332,0.033123468948622836
1909,2007-05-10,51.73500061035156,51.96500015258789,51.29999923706055,51.29999923706055,2764480.0,0.002130762428117494,-2.0574658212973436,0.4531268626469256,53.130278692365636,62.89764646116556,-0.2646219348446479,-1.1151736406709603,-4.201022730731438,-6.063473384433166,26.878274488127634,0.6650009155273438,1.44103614465849,0.8802507400512667,-1.6171461504334985,3.377647630536032,-0.3684477051911159,2.1289491852936493,0.6036388386413094,88.86200023276139,22.977186642318358,1.2486984452423824,5,-0.5700016021728516,-1.5925006866455078,-5.432624816894531,-5.983304977416985,3.3250007629394602,3,0.01420702815657271,-1.3750009934116936,51.625,-2.1666596024244478,50.68000030517578,-1.239315570510086,50.834999084472656,0.01420702815657271
1910,2007-05-11,51.75,51.75,50.974998474121094,51.0,2402048.0,0.0002899273117131784,1.0666707356770833,1.7241324879640103,52.158894304572236,60.72311961823658,-0.4202246621732115,-0.9343175646686177,-4.117776942640461,-5.9654813357815755,27.602446749980174,0.7750015258789062,1.301256541572812,0.7405000686645522,-1.5586679566237436,3.039668093952848,-0.4090839439795957,1.8900840813087,0.4862938222050346,86.93008554659147,22.447331766216777,1.149584012644149,5,-0.6375007629394531,-1.114999771118164,-5.40887451171875,-5.998304367065423,2.8499984741210938,4,0.01449275362318847,-2.0574658212973436,51.73500061035156,-1.3750009934116936,51.625,-2.1666596024244478,50.68000030517578,0.01449275362318847
1911,2007-05-14,51.83000183105469,52.0,51.33000183105469,51.6500015258789,1155684.0,0.0015459291025059496,1.5769326701586044,0.24000040690105115,47.537895892049896,58.364679904098715,-0.6238329719113835,-0.8217495994304898,-4.075554553459128,-5.932457097031957,28.43147748736712,0.6699981689453125,1.0802296463862646,0.67150173187256,-1.4147984667302964,2.7578019304754164,-0.3716483674288682,1.7146518311739882,0.3080401894340241,89.88106321043047,27.987290401508744,1.0431500993014269,5,-0.94000244140625,-1.1450023651123047,-4.940127372741699,-5.770252227783203,2.7099990844726562,0,0.034150040141536,1.0666707356770833,51.75,-2.0574658212973436,51.73500061035156,-1.3750009934116936,51.625,0.034150040141536
1912,2007-05-15,51.625,51.849998474121094,51.0099983215332,51.5,2207486.0,-0.0039552734673425904,1.9217551681129421,0.6944432670707139,52.02072030903366,57.5279505603749,-0.5398798970741723,-0.4529170403193987,-3.7190437713609015,-5.622362424758549,28.810938359024785,0.8400001525878906,0.8438584857343585,0.34774990081787394,-1.5422959768020945,2.2377957784378424,-0.5972730379921103,1.2927728396278582,0.418720290841037,71.91009309582184,11.290550116605559,0.945022938809984,5,-0.7350006103515625,-0.9200000762939453,-4.685124397277832,-5.515249252319336,2.7150001525878906,1,0.030121071286697942,1.5769326701586044,51.83000183105469,1.0666707356770833,51.75,-2.0574658212973436,51.73500061035156,0.030121071286697942
1913,2007-05-16,51.9900016784668,52.49499893188477,51.25,51.349998474121094,2323660.0,0.007070250430349478,-1.9642826326856087,5.120025634765625,46.78162774219347,55.830638421159414,-0.8009935873774481,-0.6222065454568124,-3.9251713610292853,-5.875926437584873,29.49750780747752,1.2449989318847727,0.6386125060846553,0.56825141906738,-1.042128267547902,2.178631105682662,-0.23693842424026457,1.3734412623750245,-2.2100028991699148,66.77650649125727,10.090123364513389,0.8051898433076413,5,-0.7925014495849609,-1.2850017547607422,-4.937626838684082,-5.767751693725586,1.3949966430664062,2,0.02394689155011931,1.9217551681129421,51.625,1.5769326701586044,51.83000183105469,1.0666707356770833,51.75,0.02394689155011931
1914,2007-05-17,51.93999862670898,52.29999923706055,51.79999923706055,52.11000061035156,858156.0,-0.0009617820762358731,-1.2222184546263721,-0.26562676950404335,45.06385286372022,53.81677992193408,-0.5799642675431684,-0.3569866951871674,-3.687001220629604,-5.721533764224816,30.23365691619371,0.5,0.460767636172875,0.36999835968016725,-0.7688569074759926,1.508853626836327,-0.19942927389791265,0.9394259932582472,-2.1056998443603376,63.486833024225064,8.642597667605301,0.5694276335780806,5,-0.5324993133544851,-1.2349987030029226,-4.692624092102044,-5.522748947143548,1.0050010681152415,3,0.05400462801963557,-1.9642826326856087,51.9900016784668,1.9217551681129421,51.625,1.5769326701586044,51.83000183105469,0.05400462801963557
1915,2007-05-18,53.125,53.54999923706055,51.75500106811523,51.79999923706055,2802864.0,0.02281481333504809,-1.5371050836673854,-7.794031190395725,58.68542515719032,53.586233963834665,-1.5799555687000009,-1.4792128192531777,-4.676379481001327,-6.789461824945356,29.576814574633158,1.7949981689453196,0.46787316513713506,1.4669998168945284,0.13861902087154476,2.795380612917512,0.8028094188830366,2.1311902149060202,-3.2374872146606393,83.26775260345485,27.469230868669207,0.6641903980114927,5,-1.1900005340576172,-2.127500534057617,-5.877625465393066,-6.70775032043457,-1.095001220703118,4,0.03642355526194874,-1.2222184546263721,51.93999862670898,-1.9642826326856087,51.9900016784668,1.9217551681129421,51.625,0.03642355526194874
1916,2007-05-21,52.90999984741211,53.09000015258789,52.665000915527344,53.0099983215332,1736840.0,-0.0040470616957720695,2.269198039848587,-0.07547050305031655,58.13952333030048,53.299609884723814,-1.161843120778265,-1.215481200931471,-4.280785474795394,-6.449955859985444,28.720671089944638,0.45999908447265625,0.4845022715968099,1.181499671936038,-0.25669824537724395,2.61969758924932,0.46240071327939347,1.9005986305926825,-2.875987604003903,74.80318271792576,17.19006023373872,0.7190989586566419,5,-0.8024997711181641,-1.8724994659423828,-5.538369178771973,-6.49275016784668,-0.6749992370605469,0,0.03194100607792083,-1.5371050836673854,53.125,-1.2222184546263721,51.93999862670898,-1.9642826326856087,51.9900016784668,0.03194100607792083
1917,2007-05-22,53.290000915527344,53.415000915527344,52.55500030517578,52.724998474121094,1539794.0,0.007182027390117751,1.1104246236800719,-5.650110627908751,77.71612623829364,54.581593836635506,-1.2657927644715485,-1.5820860910784447,-4.522542908232886,-6.7071049933981115,27.74573450314509,0.8600006103515625,0.47402476876173694,1.5015007019042983,-0.0919441047071956,3.094945508515792,0.7047782985985478,2.298223105210049,-3.1153491923730456,88.69572140095633,23.715038514276216,0.7967224033057483,5,-1.0275020599365234,-2.1400012969970703,-5.819976806640625,-6.872751235961914,-2.0400009155273438,1,0.023456558050757748,2.269198039848587,52.90999984741211,-1.5371050836673854,53.125,-1.2222184546263721,51.93999862670898,0.023456558050757748
1918,2007-05-23,53.43999862670898,53.75500106811523,52.82500076293945,53.0,2373368.0,0.0028147440158501347,-1.354439792750099,0.778755266284961,84.41103529691595,58.05723345936332,-1.2642021939164891,-1.6588278212447634,-4.525562678808228,-6.7348923663814375,27.196786421726582,0.9300003051757741,0.5091352111834482,1.5509984970092674,-0.19361639532277763,3.2956133893413124,0.6786910508432484,2.4233059431752864,-3.1303330029984267,84.2498779296875,13.182209784597063,0.8723074461660213,5,-1.0749988555908132,-2.18749809265136,-5.753749847412102,-7.022748947143548,-1.9399986267089773,2,0.01684134635117851,1.1104246236800719,53.290000915527344,2.269198039848587,52.90999984741211,-1.5371050836673854,53.125,0.01684134635117851
1919,2007-05-24,54.1150016784668,54.5,52.9000015258789,52.92499923706055,2618884.0,0.01263104545478888,-1.580647146047764,2.7045594444396714,85.26197254423113,61.735353263769866,-1.750145075532025,-2.3067912801021535,-5.04376147759325,-7.284491405386959,26.527318710141078,1.5999984741211009,0.5872922337226143,2.133751487731935,0.12864193555983405,4.138861039904036,1.1311967116458845,3.1363062638179855,-3.5986159280919665,85.9745547781013,10.51044902098809,1.0025547760860507,5,-1.3600025177001953,-2.490001678466797,-6.182502746582031,-7.697751998901367,-2.0500030517578196,3,-0.01348985187639884,-1.354439792750099,53.43999862670898,1.1104246236800719,53.290000915527344,2.269198039848587,52.90999984741211,-0.01348985187639884
1920,2007-05-25,53.0250015258789,53.849998474121094,53.0,53.28499984741211,2257380.0,-0.020142291763461717,-4.4838368301236695,-0.21848553623635003,69.48397151335942,64.17380611058203,-0.5143562842091853,-1.22775816724495,-3.783017561416422,-6.085196461563804,25.538715718780132,1.1150016784667969,0.5126668804398236,1.0107513427734318,-1.042106852516632,3.0636095380634956,-0.015677754871596505,2.03718044041846,-2.189926635534057,24.164590974169524,-53.53109936385471,1.0264290976450305,5,-0.2700023651122976,-1.0625019073486257,-5.06750297546386,-6.6077518463134695,-0.7100028991699219,4,-0.0015087567892975162,-1.580647146047764,54.1150016784668,-1.354439792750099,53.43999862670898,1.1104246236800719,53.290000915527344,-0.0015087567892975162
1921,2007-05-28,52.849998474121094,53.09500122070313,52.625,52.8849983215332,522908.0,-0.003300387491217638,1.065913797295338,0.13461566676936704,69.23752245525178,66.08678412682849,-0.20053990601124383,-1.0556877722954,-3.4101547190706327,-5.8004122183577,24.634906737065783,0.4700012207031321,0.5723303175150676,0.803248405456543,-1.2823121898425427,2.8888090007556286,-0.23953189219299986,1.8460287031060858,-1.7217295750038417,15.167003353796066,-61.430136731989975,1.042780297649543,5,0.02500152587890625,-0.7099990844726562,-3.842498779296875,-5.39274787902832,-0.4199981689453125,0,-0.015515604891185308,-4.4838368301236695,53.0250015258789,-1.580647146047764,54.1150016784668,-1.354439792750099,53.43999862670898,-0.015515604891185308
1922,2007-05-29,53.01499938964844,53.35499954223633,52.59000015258789,52.64500045776367,1816902.0,0.0031220609326627624,-2.1875004967058467,-10.571444141689373,64.30035854897548,68.0333097720265,-0.16498404084219231,-1.2053015928269843,-3.3987013854123376,-5.860657722427831,23.99684622775535,0.7649993896484375,0.6511486709068919,0.9192493438720675,-1.210725845452302,3.049224533196437,-0.14573825079011726,1.9842369385342522,-1.616992002460563,22.251270733680183,-50.34081879090898,1.064987594662184,5,0.11250114440917969,-0.875,-3.8474998474121094,-5.397748947143555,0.16500091552734375,1,-0.014712794270996032,1.065913797295338,52.849998474121094,-4.4838368301236695,53.0250015258789,-1.580647146047764,54.1150016784668,-0.014712794270996032
1923,2007-05-30,53.2599983215332,53.34000015258789,52.5250015258789,52.54499816894531,1905818.0,0.0046213134906232245,-1.1589555217590994,1.9324384233913787,65.26519898611053,70.27790378562541,-0.23567234288469052,-1.3236298169608816,-3.464790794884344,-5.994074358770433,24.51608432711068,0.8149986267089915,0.7722689748025857,1.0407484054565401,-1.0566294992052079,3.138126310118288,-0.007940546874337429,2.0894373577874177,-1.6138315253203572,37.21505638030362,-31.942625387657984,1.0486889523308747,5,-0.13249778747558594,-1.1199989318847656,-3.8049983978271484,-5.500247955322266,-0.07999801635742188,2,-0.0377393613382927,-2.1875004967058467,53.01499938964844,1.065913797295338,52.849998474121094,-4.4838368301236695,53.0250015258789,-0.0377393613382927
1924,2007-05-31,53.64500045776367,53.9900016784668,53.40499877929688,53.5,3289092.0,0.007228729785273114,-2.4925243967707362,0.20279779974710962,67.66071272398383,71.27515795971358,-0.39491530822245835,-1.536565766929904,-3.677872662747518,-6.257811756941635,26.056407449164986,0.7300033569335938,0.9036576566590497,1.266500473022461,-0.7505745999380835,3.2835755459830054,0.25796293654218516,2.2750380095027367,-1.7705270052478568,76.45043107376569,9.1467166456614,1.0085375364802722,5,-0.13249969482421875,-1.5050010681152344,-4.190000534057617,-5.885250091552734,-2.6949996948242188,3,-0.039985095338986865,-1.1589555217590994,53.2599983215332,-2.1875004967058467,53.01499938964844,1.065913797295338,52.849998474121094,-0.039985095338986865
1925,2007-06-01,54.20000076293945,54.349998474121094,53.349998474121094,53.54999923706055,1388618.0,0.010345797379808896,1.1052699208146612,4.482754991976007,70.29103319888297,72.62532572288941,-0.8732188057778032,-1.9294020872348625,-4.054182789908623,-6.693005337047168,27.47623606979389,1.0,1.0664539815947052,1.6557506561279283,-0.3892003583387762,3.7007016705946327,0.633275148894576,2.6782261633612805,-2.115485186624902,91.78093358862239,26.203999693327972,1.0224755072333507,6,-0.6875,-2.0600013732910156,-4.484999656677246,-6.375249862670898,-2.8500022888183594,4,-0.03939118277080056,-2.4925243967707362,53.64500045776367,-1.1589555217590994,53.2599983215332,-2.1875004967058467,53.01499938964844,-0.03939118277080056
1926,2007-06-04,54.40499877929688,54.84000015258789,53.849998474121094,53.875,1781708.0,0.003782251171066342,-2.4137881139670094,0.8153808232684359,73.80131214874152,72.19034637960584,-0.9430181307634982,-1.953382334731252,-4.1034383842137245,-6.792748800614014,29.02612726630951,0.9900016784667969,1.2650035415237753,1.6822486877441492,-0.35773422078526096,3.7222315962735593,0.6622572334794441,2.702240142008854,-2.1272444490874918,81.20943277148255,15.754745819548262,1.0199914542647055,6,-0.7224979400634837,-2.0949993133544993,-4.358748435974128,-6.305248260498054,-4.024997711181655,0,-0.03841559046929388,1.1052699208146612,54.20000076293945,-2.4925243967707362,53.64500045776367,-1.1589555217590994,53.2599983215332,-0.03841559046929388
1927,2007-06-05,53.98500061035156,54.625,53.70000076293945,54.5,3087568.0,-0.0077198452048333754,1.4183005884112896,-0.971699199631472,66.92108731988594,70.2470188266025,-0.4627273818490849,-1.3418856641026409,-3.5446802235803148,-6.284646953668776,30.76910908826635,0.9249992370605469,1.2931645816475026,1.0970005035400376,-0.7747601143242804,2.9687611214043557,0.16112019460787508,2.0328808124722,-1.4510216979043236,63.06695250822685,-2.1288052273639693,0.9358803089321598,6,-0.30249977111816406,-1.6750011444091797,-3.90000057220459,-5.885250091552734,-3.6850013732910156,1,-0.02880430281735724,-2.4137881139670094,54.40499877929688,1.1052699208146612,54.20000076293945,-2.4925243967707362,53.64500045776367,-0.02880430281735724
1928,2007-06-06,53.334999084472656,54.0,53.15499877929688,53.75,2840268.0,-0.012040409716217892,-1.1806440180742679,0.8058279754673936,60.739022698453645,67.52224662151612,0.19088749645550251,-0.5873189012312636,-2.7833385205234435,-5.554554664863346,31.641407364622143,0.8450012207031179,1.3295427121868997,0.36149902343750284,-1.4214613222603134,2.144459369135319,-0.5299811494114053,1.252979196286411,-0.570418048011355,10.682501986583674,-52.46860721265962,0.8914801728489077,6,0.3475017547607422,-1.0249996185302734,-3.0262489318847656,-5.235248565673828,-1.7299995422363281,2,-0.0029061363449427446,1.4183005884112896,53.98500061035156,-2.4137881139670094,54.40499877929688,1.1052699208146612,54.20000076293945,-0.0029061363449427446
1929,2007-06-07,52.47000122070313,53.60499954223633,52.30500030517578,53.25500106811523,2367764.0,-0.01621820340522606,-1.3318336862920857,1.8915617244231664,44.69636878065662,64.7680685401047,0.8917834421034954,0.3537011292622694,-1.8057296585117584,-4.608555227452996,32.05934275456909,1.2999992370605469,1.2157840837284866,-0.5402488708496023,-2.2442762965668095,1.163778554867605,-1.3922625837082094,0.3117648420090049,2.3699989318847585,6.508912246909773,-51.86286175713826,0.8520137128586048,6,1.1024990081787038,-0.1600017547607493,-1.9925012588501048,-4.370250701904304,-0.08500289916992898,3,0.013531524070033774,-1.1806440180742679,53.334999084472656,1.4183005884112896,53.98500061035156,-2.4137881139670094,54.40499877929688,0.013531524070033774
1930,2007-06-08,52.5,52.79999923706055,51.65499877929688,51.95000076293945,2528394.0,0.000571732010652859,-1.0087670866168206,-0.7006361069670605,46.57763161497933,62.25030289118554,0.8710854726360324,0.4034568515532584,-1.7141606715160762,-4.558527786450199,32.60253277502476,1.1450004577636648,1.0547293493682162,-0.5477500915527358,-2.165846428139197,1.0703462450337256,-1.3567982598459665,0.2612980767404949,2.2893001556396513,26.53063913218952,-28.533206890537215,0.8090481682932295,6,0.7474994659423828,-0.12999916076660156,-1.9337501525878906,-4.400249481201172,-0.2350006103515625,4,-0.029523794991629493,-1.3318336862920857,52.47000122070313,-1.1806440180742679,53.334999084472656,1.4183005884112896,53.98500061035156,-0.029523794991629493
1931,2007-06-11,53.599998474121094,53.81000137329102,52.75,52.9000015258789,2139146.0,0.020952351888020804,-1.1200027465820455,1.2727234895511959,52.30996721975047,60.91803718793832,-0.1244217101281464,-0.5872473865406604,-2.654575043572848,-5.562219310365968,33.25702676351718,1.3100013732910227,0.8433087402144679,0.4637485504150405,-1.0650654293906427,1.9925625302207237,-0.3006584394878047,1.2281555403178857,1.063929626464848,65.4881782965649,14.072183044539457,0.7644069899028424,6,-0.35249900817871094,-1.019998550415039,-3.0337486267089844,-5.500247955322266,-1.875,0,-0.041977613135312564,-1.0087670866168206,52.5,-1.3318336862920857,52.47000122070313,-1.1806440180742679,53.334999084472656,-0.041977613135312564
1932,2007-06-12,53.18000030517578,53.75,52.90499877929688,53.31000137329102,1565302.0,-0.007835786957122615,-1.4852826505253902,-0.18571662125341426,48.13754771787639,59.01496482480119,0.3592189348962975,-0.04719927595071027,-2.097537607404476,-5.051717462519861,34.312991671561896,0.8450012207031179,0.7605663778987477,-0.03399963378906534,-1.3872941981029072,1.3192949305247765,-0.7106469159459863,0.6426476483678556,1.3635706225585977,65.03201415910766,17.03525344205508,0.6766472821569227,6,0.06749916076660156,-0.6000003814697266,-2.613750457763672,-5.080249786376953,-2.7249984741210938,1,-0.05265135804799992,-1.1200027465820455,53.599998474121094,-1.0087670866168206,52.5,-1.3318336862920857,52.47000122070313,-0.05265135804799992
1933,2007-06-13,53.23500061035156,53.60499954223633,52.57500076293945,52.84500122070313,1618230.0,0.0010342291248619517,-1.2150504114129141,-2.999970656415756,43.08174912354887,56.2839688691973,0.33559075628812707,-0.004369029705188154,-2.012517633319682,-5.050079742563504,34.79821523444524,1.029998779296875,0.6931939755470395,-0.04124927520751953,-1.26590368523798,1.1834051348229409,-0.6535764802227533,0.5710779298077142,1.1930274314453158,73.31786214355603,28.880602757198133,0.6123272050152312,6,0.012498855590820312,-0.4825000762939453,-2.606250762939453,-5.135250091552734,-1.9599990844726634,2,-0.055132926451404995,-1.4852826505253902,53.18000030517578,-1.1200027465820455,53.599998474121094,-1.0087670866168206,52.5,-0.055132926451404995
1934,2007-06-14,54.74499893188477,54.9000015258789,53.81000137329102,54.0,2359200.0,0.028364765740973574,1.0663429309054366,1.91025666105878,62.6843560724344,55.43878252181413,-1.1197134792546422,-1.363348640177385,-3.3794709552404143,-6.488956838121034,35.62807641639343,1.6650009155273366,0.701807314934598,1.3284990310669045,0.10571510534777673,2.5512829567860322,0.7171070682073406,1.9398909939264684,-3.0900001525878906,95.22334475194538,46.22973926367618,0.6113919628595655,6,-1.467498779296882,-1.8074989318847727,-4.047498703002937,-6.645248413085945,-4.590000152587891,3,-0.05735682621083471,-1.2150504114129141,53.23500061035156,-1.4852826505253902,53.18000030517578,-1.1200027465820455,53.599998474121094,-0.05735682621083471
1935,2007-06-15,55.06000137329102,55.13000106811523,54.1349983215332,54.84500122070313,3646066.0,0.0057539948406646335,4.605656504873556,0.2885912225994227,65.96824206809686,54.5684414017425,-1.4526583948537777,-1.6084171866701311,-3.565934562092586,-6.721212442541997,35.6989650947708,0.9950027465820241,0.6974931383824838,1.5467514038085994,0.13022370739562206,2.963279100221577,0.8384875556021072,2.2550152520150917,-3.3401025390624994,97.26028624409933,42.17075065988362,0.7082638482064905,6,-1.667501449584968,-2.0075016021728587,-4.40625190734864,-6.960250854492195,-4.810001373291023,4,-0.04858341781762887,1.0663429309054366,54.74499893188477,-1.2150504114129141,53.23500061035156,-1.4852826505253902,53.18000030517578,-0.04858341781762887
1936,2007-06-18,54.599998474121094,54.93500137329102,54.15999984741211,54.93500137329102,2404148.0,-0.008354574785627844,3.626834739634777,-1.55815191355728,60.984060214617124,53.908771723379296,-1.0751493357123039,-1.0701808443729135,-2.9889533874217307,-6.1810863818918165,35.77368468541337,0.9000015258789134,0.6332048927408991,1.0022485733032198,-0.46353109919674296,2.4680282458031826,0.26935873705323843,1.7351384095532012,-2.7436955505371046,79.25626102977427,19.186193297888835,0.7328898362499799,6,-1.207498550415039,-1.529998779296875,-3.7262487411499023,-6.500247955322266,-5.5,0,-0.04276555219281519,4.605656504873556,55.06000137329102,1.0663429309054366,54.74499893188477,-1.2150504114129141,53.23500061035156,-0.04276555219281519
1937,2007-06-19,54.540000915527344,54.875,54.1500015258789,54.75,2138722.0,-0.0010988564152101254,2.152173552485394,0.6268575137498587,59.103865653103206,53.727087607229244,-1.037220643888645,-0.9610061385117348,-2.8175163746216896,-6.0503618732100435,35.64260818949952,0.7249984741211009,0.49296499003399674,0.8797510147094698,-0.6365065155805567,2.3960085449994963,0.121622249564453,1.6378797798544866,-2.5527500661621048,76.90802026940291,13.37081330380893,0.7581287651450133,6,-1.147500991821289,-1.470001220703125,-3.7525014877319336,-6.440250396728516,-5.7350006103515625,1,-0.05161353857998985,3.626834739634777,54.599998474121094,4.605656504873556,55.06000137329102,1.0663429309054366,54.74499893188477,-0.05161353857998985
1938,2007-06-20,54.34000015258789,55.0,54.25,54.96500015258789,2203760.0,-0.003667047297069459,1.1582743289972006,2.976203451407811,55.07670084385974,54.880457836474044,-0.7595424628535596,-0.7274174557774558,-2.515451570310823,-5.770612818334328,35.32582732715393,0.75,0.29800339462987324,0.6347501754760714,-0.9071881064461138,2.1766884573982566,-0.13621896548502122,1.405719316437164,-2.227039294472654,40.15143195676665,-20.853772319417864,0.7709691409610938,6,-0.9475002288818359,-1.1499996185302734,-3.5425004959106445,-6.2402496337890625,-5.534999847412109,2,-0.07149426408951132,2.152173552485394,54.540000915527344,3.626834739634777,54.599998474121094,4.605656504873556,55.06000137329102,-0.07149426408951132
1939,2007-06-21,53.3849983215332,54.41999816894531,52.92499923706055,54.099998474121094,2971170.0,-0.017574564379334245,1.206641235342971,1.144000244140625,44.375410692321964,54.635766622845445,0.3787284428412292,0.17928211398654526,-1.460930954349088,-4.7445506414979945,34.010984392541445,1.4949989318847656,0.14986848354379845,-0.2837514877319336,-1.8193977141959223,1.2518947387320551,-1.0515746009639315,0.48407162550006433,-1.151355855017968,20.86161916031756,-34.753184869130365,0.7678231132319953,6,0.4675025939941406,0.0075016021728515625,-2.433748245239258,-5.285247802734375,-6.284999847412109,3,-0.03952415214000715,1.1582743289972006,54.34000015258789,2.152173552485394,54.540000915527344,3.626834739634777,54.599998474121094,-0.03952415214000715
1940,2007-06-22,52.94499969482422,53.75,52.599998474121094,53.224998474121094,2341734.0,-0.008241990082286987,-1.3711341827906245,0.3916066007586711,40.24064225667007,53.29473051583651,0.9929028664281105,0.6461060921652617,-0.9036810295912687,-4.244795123452995,32.506958668735464,1.1500015258789062,0.07095181454680244,-0.719750022888185,-2.2628553467277186,0.8233553009513486,-1.4913026848079554,0.05180263903158533,-0.5955028842449863,14.375041723224816,-36.432381648176545,0.7715526619197672,6,0.907501220703125,0.44750022888183594,-1.8887500762939453,-4.845249176025391,-4.989997863769531,4,-0.05269621175954187,1.206641235342971,53.3849983215332,1.1582743289972006,54.34000015258789,2.152173552485394,54.540000915527344,-0.05269621175954187
1941,2007-06-25,52.02999877929688,52.415000915527344,51.30500030517578,52.415000915527344,4248040.0,-0.01728210257439633,4.766204942234904,1.3750136239781763,37.74293288331859,52.139773311996755,1.857069702377828,1.5773989235679124,0.11406987639534094,-3.2637072884026423,31.367968360137553,1.6399993896484375,0.1641673709718816,-1.5937509536743093,-3.2661616158424636,0.07865970849384496,-2.42995628475839,-0.7575456225902286,3.100002288818345,19.62106993233706,-28.411389161971517,0.8362053310840786,6,1.1875019073486257,1.1875019073486257,-0.5637493133544993,-3.637748718261726,-2.4599990844726634,0,-0.03421100943798516,-1.3711341827906245,52.94499969482422,1.206641235342971,53.3849983215332,1.1582743289972006,54.34000015258789,-0.03421100943798516
1942,2007-06-26,52.23500061035156,52.79499816894531,51.33000183105469,51.45000076293945,3667332.0,0.003940069880152608,-1.8585358228785585,-2.038949329211539,42.695892082044864,52.0969003073852,1.6806623055392294,1.3818115647181841,0.0034234395758687697,-3.4114088557332636,29.88401227925568,1.464996337890625,0.25320296847404933,-1.3497491836547866,-3.1156945842073824,0.4161962168978093,-2.2327218839310845,-0.46677648337848865,2.8185004425048774,25.16915783453194,-26.448195268578946,0.8829727002762978,6,0.9825000762939453,0.9825000762939453,-0.6625003814697266,-3.71923828125,-2.9850006103515625,1,-0.06001727002199353,4.766204942234904,52.02999877929688,-1.3711341827906245,52.94499969482422,1.206641235342971,53.3849983215332,-0.06001727002199353
1943,2007-06-27,51.25,52.10499954223633,51.06000137329102,52.0099983215332,3032636.0,-0.01885709962366422,1.1999943783453715,-0.9681509162564449,42.02613740287478,49.80154267743412,2.631175733462186,2.3278577040293413,1.0781147921975816,-2.367548668070981,28.49479084645904,1.1749992370605398,0.1921094166920838,-2.2342498779296847,-4.283987392233804,-0.184512363625565,-3.259118635081741,-1.2093811207776284,3.728531037902826,5.654726425772647,-49.534166938805406,1.0248687571520596,6,1.845001220703125,1.845001220703125,0.4562492370605469,-2.6749515533447266,-2.3699989318847727,2,-0.047707311118521334,-1.8585358228785585,52.23500061035156,4.766204942234904,52.02999877929688,-1.3711341827906245,52.94499969482422,-0.047707311118521334
1944,2007-06-28,51.5,52.0,51.0250015258789,51.93999862670898,3130048.0,0.004878048780487809,2.482128868331985,0.5789468400684545,43.64676206476355,47.32137823261932,2.092516047025036,2.012080576596503,0.9265895252586489,-2.5526934604859335,26.633068894442314,0.9749984741211009,0.19932854144613543,-1.876999855041504,-4.107794799464408,0.3537950893813999,-2.9923973272529523,-0.7616023828300555,3.321789851318357,17.431146425661872,-39.67334161531155,1.1153974722114508,6,1.5125007629394531,1.5775012969970632,0.3087501525878906,-2.510000228881836,-3.0649986267089773,3,-0.05233009116163534,1.1999943783453715,51.25,-1.8585358228785585,52.23500061035156,4.766204942234904,52.02999877929688,-0.05233009116163534
1945,2007-06-29,52.06499862670898,52.25,51.0,51.5,2245880.0,0.010970847120562732,1.6737928642826543,-1.2840917957743472,39.53647416018179,44.938313115459835,1.1823335802999821,1.3480469272244235,0.39161256596121774,-3.055598337770739,24.375461226603452,1.25,0.25427272619567987,-1.2052511215210018,-3.474228350974961,1.0637261079329576,-2.339739736247985,-0.07076250679401852,2.5289839250830113,59.331460339858666,3.151651451243268,1.1344886147269801,6,0.9350013732910227,1.00000190734864,0.1250009536743235,-2.7024993896484304,-4.044998168945305,4,-0.09536157271770052,2.482128868331985,51.5,1.1999943783453715,51.25,-1.8585358228785585,52.23500061035156,-0.09536157271770052
1946,2007-07-02,52.31499862670898,52.45500183105469,51.54999923706055,51.75,2014236.0,0.0048016903216003826,1.142005209626523,1.0,43.963704763390375,43.256073016602855,0.641590108543852,0.9838854563625219,0.17080617172393886,-3.248520235138052,21.68808842944996,0.9050025939941406,0.03170165202337927,-0.8507511138916115,-3.092022756308104,1.3905205285248812,-1.9713869350998579,0.26988470731663483,1.9914653209396533,73.25905114887283,17.447205324736586,1.1206358212082446,7,0.6850013732910227,0.7500019073486399,0.04375076293946023,-2.9524993896484304,-3.9849967956542898,0,-0.08334123884365985,1.6737928642826543,52.06499862670898,2.482128868331985,51.5,1.1999943783453715,51.25,-0.08334123884365985
1947,2007-07-03,52.43000030517578,52.99499893188477,52.31499862670898,52.474998474121094,1723148.0,0.0021982544487364475,-3.9454293244553895,-0.07964297047484757,44.42906833819784,42.073002738195974,0.21882038375375146,0.7867510397350657,0.06791595911328585,-3.3051956136509233,19.26494333254456,0.6800003051757955,-0.2653940695895969,-0.6579994201660142,-2.8874634661414547,1.5714646258094263,-1.772731443153738,0.4567326028217096,1.611946526660958,71.67925166881119,17.334858701999167,1.114732022987721,7,0.279998779296875,0.6350002288818359,0.0774993896484375,-3.0675010681152344,-3.674999237060554,1,-0.05454893369644376,1.142005209626523,52.31499862670898,1.6737928642826543,52.06499862670898,2.482128868331985,51.5,-0.05454893369644376
1948,2007-07-04,53.18000030517578,53.34500122070313,52.20000076293945,52.25,1515468.0,0.014304787252231943,-1.223304494681653,-20.66751441166497,37.89639023273454,41.35311157601959,-0.7968243947804083,0.025869893223244844,-0.6397307743082052,-3.9962546897892324,17.62965549878785,1.145000457763679,-0.49444495167639246,0.09975051879882812,-2.127174496865557,2.326675534463213,-1.013711989033368,1.2132130266310241,0.6185907801140189,92.96371728634425,41.98130728169443,1.113462507832193,7,-0.8050003051757812,-0.11499977111816406,-0.5462503433227539,-3.8175010681152344,-6.130001068115234,2,-0.07389996770634266,-3.9454293244553895,52.43000030517578,1.142005209626523,52.31499862670898,1.6737928642826543,52.06499862670898,-0.07389996770634266
1949,2007-07-05,53.18000030517578,52.74499893188477,51.93500137329102,52.74499893188477,4256200.0,0.0,-4.724114949181499,0.4677432586527894,34.715451743501134,40.73920151900083,-0.9263801767482249,0.08620848412927273,-0.623584133763778,-3.924093588368727,16.92279062035374,1.2449989318847585,-0.7202525679978677,0.06425056457519673,-2.1442744630921666,2.27277559224256,-1.040011949258485,1.1685130784088784,0.39470349329083376,92.96371728634425,45.85912679310421,1.104262513833681,7,-1.0074996948242188,-0.11499977111816406,-0.5462503433227539,-3.5275001525878906,-6.974998474121094,3,-0.08085745040212144,-1.223304494681653,53.18000030517578,-3.9454293244553895,52.43000030517578,1.142005209626523,52.31499862670898,-0.08085745040212144
1950,2007-07-06,50.95000076293945,52.0,50.7750015258789,51.95000076293945,4199124.0,-0.04193304869197778,1.2272730425374143,-2.298843317285385,26.957090928006707,39.540774635077284,1.1073144816936917,2.3127056525241656,1.5939195263957373,-1.6306178641155498,16.910919273217935,2.404998779296882,-0.972005241532564,-2.0882490158081026,-4.488236485036502,0.31173845342029693,-3.288242750422299,-0.8882552811939064,2.4187267316498335,6.809309643615443,-34.73175661239856,1.1999937346141984,7,1.1100006103515625,2.00250053405761,1.8762493133544922,-1.2975006103515625,-3.4599990844726562,4,-0.04936210700663657,-4.724114949181499,53.18000030517578,-1.223304494681653,53.18000030517578,-3.9454293244553895,52.43000030517578,-0.04936210700663657
1951,2007-07-09,51.349998474121094,51.67499923706055,51.099998474121094,51.25,2854424.0,0.007850789110735334,-1.8749928474699118,-0.09999847412109375,30.690062854741313,38.20679360982133,0.6713103316271969,1.8292893821103604,1.1911355899657536,-1.978762878868558,16.12406686775184,0.7249984741210938,-1.0693336039028765,-1.5757513046264648,-4.0738019201842945,0.9222993109313649,-2.8247766124053797,-0.32672599684755,1.7593564235971542,22.373424767333276,-14.08696734636036,1.2490253077789166,7,0.7100028991699219,1.6025028228759695,1.4762516021728516,-1.3474979400634766,-4.099998474121094,0,-0.06484903827281796,1.2272730425374143,50.95000076293945,-4.724114949181499,53.18000030517578,-1.223304494681653,53.18000030517578,-0.06484903827281796
1952,2007-07-10,50.38000106811523,51.73500061035156,50.099998474121094,51.6150016784668,3119966.0,-0.018889920834072038,1.21695434255241,-12.350194552529254,28.07309180621499,36.65645521019246,1.5092142509649094,2.7181218835531027,2.152337156684787,-0.9643934360819273,15.585856183133764,1.6350021362304688,-1.1303985448573144,-2.4057487487793026,-5.145914458370484,0.334416960811879,-3.7758316035748933,-1.0356658939837118,2.4959184924190865,8.628732110906848,-26.23435793579275,1.3700828547955923,7,1.342498779296882,2.234998703002937,2.6162490844726634,-0.20750045776366477,-3.420001983642571,1,-0.04069073429134873,-1.8749928474699118,51.349998474121094,1.2272730425374143,50.95000076293945,-4.724114949181499,53.18000030517578,-0.04069073429134873
1953,2007-07-11,50.29999923706055,50.91999816894531,49.70500183105469,50.20500183105469,4840380.0,-0.0015879680301418286,-1.219176650513679,-0.07692093850772778,31.085226571066073,35.26072904422608,1.6095480924701562,2.705688758382088,2.2625683463686457,-0.8420064400633578,15.504441150416227,1.214996337890625,-1.1022414241619813,-2.3390005111694308,-5.284535278727873,0.6065342563890113,-3.8117678949486518,-0.8662331273902097,2.242809793104179,19.57230175789946,-16.35707151946275,1.4727673837792192,7,1.2250022888183594,2.117502212524414,2.6962509155273438,-0.049999237060546875,-4.790000915527344,2,-0.03071566982861862,1.21695434255241,50.38000106811523,-1.8749928474699118,51.349998474121094,1.2272730425374143,50.95000076293945,-0.03071566982861862
1954,2007-07-12,51.60499954223633,51.74499893188477,50.6500015258789,50.6500015258789,2838150.0,0.025944340456654835,-1.2931930480493032,10.052885194554948,42.5720616153931,35.59801653924956,0.3587328902247293,1.2157164556915774,1.0142234542670039,-2.1062268845511767,14.207410063003906,1.4449996948242259,-1.1145852085590633,-0.877000236511229,-3.681236716660287,1.9272362436378287,-2.279118476585758,0.5251180035632999,0.5405164800529931,82.78863734583291,42.30970621897785,1.4021182400745278,7,-0.07999801635742188,0.8125019073486328,1.3912506103515625,-0.9074993133544922,-6.965000152587891,3,-0.08826664752603519,-1.219176650513679,50.29999923706055,1.21695434255241,50.38000106811523,-1.8749928474699118,51.349998474121094,-0.08826664752603519
1955,2007-07-13,52.3849983215332,53.474998474121094,52.1500015258789,52.54999923706055,3842762.0,0.015114790935294664,-3.173254835996565,-0.17277618665292446,51.99774681654111,36.49068787848854,-0.4147117322904137,0.2371991141332188,0.2874107620226738,-2.8428627339778885,12.638130923879585,1.8699989318847656,-1.0243293908231692,0.036748695373532314,-2.4913381876575755,2.56483557840464,-1.2272947461420216,1.3007921368890862,-2.6799964904785156,71.08750336442432,26.814773249892582,1.264043441515554,7,-0.7949981689453125,0.03250312805175781,0.5562515258789062,-1.6874980926513672,-8.029998779296875,4,-0.11797263889456278,-1.2931930480493032,51.60499954223633,-1.219176650513679,50.29999923706055,1.21695434255241,50.38000106811523,-0.11797263889456278
1956,2007-07-16,52.26499938964844,52.9000015258789,52.099998474121094,52.75,1829434.0,-0.002290711763475173,1.0382148271974685,2.9393813288944375,50.170447698305836,37.128618918500536,-0.33810656953677665,0.1826616030863164,0.4619098362462353,-2.6579069656320797,10.968977453784735,0.8000030517578054,-0.961653150907253,0.033499717712402344,-2.2616786292204694,2.328678064645274,-1.1140894557540335,1.1810888911788382,-2.4845976257324196,67.90450498946657,20.33891924137764,1.1475891734664347,7,-0.6749992370605469,0.15250205993652344,0.5437507629394531,-1.5674991607666016,-7.82500076293946,0,-0.09136128894947182,-3.173254835996565,52.3849983215332,-1.2931930480493032,51.60499954223633,-1.219176650513679,50.29999923706055,-0.09136128894947182
1957,2007-07-17,51.724998474121094,52.27999877929688,51.125,52.04999923706055,2374754.0,-0.010331979753821607,1.9426726211591472,0.6701038225578103,52.84260153811595,38.78930906354291,0.1021111026646011,0.5280287676343534,1.0562565495849654,-2.079095685759455,9.083764070752402,1.154998779296882,-0.9178445179421288,-0.36575107574462606,-2.394668902129652,1.6631667506404,-1.380209988937139,0.648707837447887,-1.8707047760009772,53.580860523615726,0.6843452361909002,1.0144589131925124,7,-0.13499832153320312,0.6925029754638672,1.188751220703125,-1.0274982452392578,-6.064998626708984,1,-0.08651519779860428,1.0382148271974685,52.26499938964844,-3.173254835996565,52.3849983215332,-1.2931930480493032,51.60499954223633,-0.08651519779860428
1958,2007-07-18,50.45500183105469,51.36999893188477,50.45000076293945,51.334999084472656,2917624.0,-0.024552859942602145,-1.0674130334150724,2.707677500381469,44.42667189670564,39.86833352501007,1.0559625102602936,1.5726799352294805,2.3364971855346255,-0.7686021771451763,7.183101976212434,1.2749977111816406,-0.968758558381893,-1.441497802734375,-3.3004897521176986,0.41749414664894857,-2.370993777426037,-0.5120018280427132,-0.5282940374145539,0.16532469088318189,-54.85373271928103,0.929495974691663,7,1.1349983215332031,1.9624996185302734,2.4587478637695312,0.24249839782714844,-4.01500320434571,2,-0.06926969814181794,1.9426726211591472,51.724998474121094,1.0382148271974685,52.26499938964844,-3.173254835996565,52.3849983215332,-0.06926969814181794
1959,2007-07-19,51.2750015258789,51.974998474121094,50.80500030517578,50.95500183105469,2966868.0,0.01625209919860726,-2.7741709222912694,-0.3636371517994076,45.898246941406924,41.97290641538788,-0.07004489303091788,0.6181947039971547,1.5329349696348302,-1.5508931101854628,6.598780230602771,1.5199966430664062,-1.0203522785162278,-0.5159982681274471,-2.2549223034664294,1.2229257672115352,-1.3854602857969383,0.35346374954204407,-1.2773279186291475,27.272773129378002,-26.07715755795426,0.8694620176694896,7,0.3149986267089915,1.1424999237060618,1.7249984741211009,-0.4525012969970632,-4.270000457763672,3,-0.1124330186794057,-1.0674130334150724,50.45500183105469,1.9426726211591472,51.724998474121094,1.0382148271974685,52.26499938964844,-0.1124330186794057
1960,2007-07-20,50.15499877929688,51.25,50.0250015258789,51.20000076293945,1965390.0,-0.021843056328662236,1.1397344705235752,-3.265634313234678,39.71428270404738,42.97559750975522,1.0340710650419425,1.6005199700349877,2.6562160214396897,-0.3690192463385742,6.517429153808401,1.25,-1.121314152699398,-1.4965009689330984,-3.2923381492703783,0.29933621140418154,-2.3944195591017348,-0.598582378764462,3.3199996948242116,4.521643597147233,-44.39690233673147,0.8979185901686396,7,1.4350013732910085,2.262502670288079,2.952501296997063,0.8350028991699148,-2.704998016357429,4,-0.10995911721415375,-2.7741709222912694,51.2750015258789,-1.0674130334150724,50.45500183105469,1.9426726211591472,51.724998474121094,-0.10995911721415375
1961,2007-07-23,50.25,50.4000015258789,49.57500076293945,50.14500045776367,2683094.0,0.0018941525872857579,3.074051747685402,-0.1004778401188584,39.59923094506976,44.25627963629464,0.8567190885476492,1.4391123154660548,2.5630855272788367,-0.39055589214780184,6.762815127481547,0.825000762939446,-1.2195861238599548,-1.3124998092651339,-3.203276221324103,0.5782766027938351,-2.2578880152946184,-0.3671116032356494,3.1559985351562503,24.953779373542982,-20.214662241299134,0.9453882060294836,7,1.2749996185302734,2.0375003814697266,2.9724998474121094,0.9750003814697266,-3.549999237060547,0,-0.11731344194554572,1.1397344705235752,50.15499877929688,-2.7741709222912694,51.2750015258789,-1.0674130334150724,50.45500183105469,-0.11731344194554572
1962,2007-07-24,49.099998474121094,50.36999893188477,49.099998474121094,50.349998474121094,3108446.0,-0.022885602505052893,-1.0320007324218863,-11.904813805631244,31.24998685191322,44.27458633416655,2.0183041569272504,2.46878067535458,3.708242064678153,0.8414050126578232,7.4736818729287,1.270000457763679,-1.0777857960744441,-2.305751228332518,-4.462828291607515,-0.14867416505752118,-3.3842897599700166,-1.2272126966950196,4.152760150146484,0.0,-37.506543927721246,1.0785385316374987,7,2.1875,2.950000762939453,4.131251335144043,2.617502212524414,-2.0249977111816406,1,-0.09490835014726606,3.074051747685402,50.25,1.1397344705235752,50.15499877929688,-2.7741709222912694,51.2750015258789,-0.09490835014726606
1963,2007-07-25,48.80500030517578,49.25,48.4000015258789,49.11000061035156,3164086.0,-0.006008109533868877,1.9059822371767527,0.244000244140625,30.42504790988636,42.924918144665796,2.3232497327166257,2.710165321196314,3.983100552168665,1.2174792283710403,8.141798946627008,0.8499984741211009,-1.002915952364063,-2.478499412536621,-4.9298105634172416,-0.027188261656000634,-3.7041549879769278,-1.2528438370963144,4.198592710083005,11.328646853699208,-18.371336429902264,1.2256555754403098,7,2.1324996948242188,2.895000457763672,4.4262495040893555,2.9624996185302734,-1.3349990844726491,2,-0.06444012781678321,-1.0320007324218863,49.099998474121094,3.074051747685402,50.25,1.1397344705235752,50.15499877929688,-0.06444012781678321
1964,2007-07-26,48.80500030517578,49.24499893188477,47.81999969482422,49.0099983215332,3995330.0,0.0,3.2222247339598185,0.672123971283488,38.01005340578628,41.370729987915254,2.1057423907265047,2.632900715229212,3.9641576285475395,1.3125523205239773,8.932434650093473,1.424999237060554,-0.8068618283776772,-2.3437494277954087,-5.029984750814116,0.3424858952232981,-3.686867089304762,-1.0006317662860553,3.8303053909326152,28.717216405643526,-3.7180752683126883,1.3431176615093525,7,1.5550003051757812,2.3149986267089844,4.486249923706055,2.9825000762939453,-0.05500030517578125,3,-0.04845818386801637,1.9059822371767527,48.80500030517578,-1.0320007324218863,49.099998474121094,3.074051747685402,50.25,-0.04845818386801637
1965,2007-07-27,47.099998474121094,48.77000045776367,46.9000015258789,47.94499969482422,3788578.0,-0.03493498248936333,-2.0040261300127233,4.121997059863414,29.26829268292677,39.04826831953981,3.332697151611228,4.160158872158291,5.591811722915708,3.098629247370674,10.182188379896997,1.904998779296882,-0.6971448094761428,-3.8005012512207017,-6.999042017044118,-0.6019604853972851,-5.3997716341324065,-2.201230868308997,5.053776621858887,5.71419852120556,-26.837454511104987,1.5992703829117083,7,2.490001678466797,3.2250022888183594,6.5225019454956055,4.687501907348633,1.9900016784667969,4,-0.002016930129160488,3.2222247339598185,48.80500030517578,1.9059822371767527,48.80500030517578,-1.0320007324218863,49.099998474121094,-0.002016930129160488
1966,2007-07-30,47.95500183105469,48.2599983215332,47.17499923706055,47.17499923706055,3696982.0,0.018152938102606875,-1.7820396825008682,-0.9230786593954278,38.03651794186382,37.40314791995624,2.0137990950565623,3.1218252412551593,4.674732258185088,2.322291750537744,11.607871632432232,1.1599998474121094,-0.7811220515684454,-2.7274980545043945,-6.109192475505331,0.6541963664965422,-4.4183452650048665,-1.0366508440039226,3.5683204365131616,30.403489736038225,-4.960508892912664,1.6908472105004695,7,1.4824981689453125,2.2324981689453125,5.667498588562012,3.832498550415039,1.4849967956542898,0,-0.010530727741276058,-2.0040261300127233,47.099998474121094,3.2222247339598185,48.80500030517578,1.9059822371767527,48.80500030517578,-0.010530727741276058
1967,2007-07-31,49.56999969482422,49.77000045776367,48.1500015258789,48.5,4338100.0,0.03367736006890709,1.2040783491457259,1.3717899184733438,46.8723246865787,37.67488711883102,0.06813249710146607,1.3508353484195936,3.0028943835758994,0.771142612324752,12.117159662707737,1.8149986267089844,-1.0102634360773948,-0.9695001602172866,-4.281209538489634,2.3422092180550607,-2.6253548493534566,0.6863545289188835,1.3985240837409592,93.03132970826196,53.37012612815993,1.6558546891361732,7,-0.13249969482421875,0.6175003051757812,3.647500991821289,2.217500686645508,-0.9549980163574219,1,-0.05789790093915281,-1.7820396825008682,47.95500183105469,-2.0040261300127233,47.099998474121094,3.2222247339598185,48.80500030517578,-0.05789790093915281
1968,2007-08-01,49.25,49.849998474121094,48.0,48.4000015258789,4125856.0,-0.006455511333352537,-1.24242031913959,0.7943913238785922,38.979881892560826,36.90617989118145,0.2226401574089394,1.4348802041354816,3.2563281108777034,1.1558294719576168,12.372213164525908,1.8499984741210938,-1.2439720879521232,-1.0929998397827134,-4.205404982136329,2.0194053025709024,-2.649202410959525,0.46320273139409807,1.230301108242827,79.66104763333355,43.577468009892314,1.5562025711768097,8,-0.17499923706054688,0.9375,3.967500686645508,2.577501296997063,-0.7200012207031179,2,-0.044162421057066914,1.2040783491457259,49.56999969482422,-1.7820396825008682,47.95500183105469,-2.0040261300127233,47.099998474121094,-0.044162421057066914
1969,2007-08-02,48.88000106811523,50.24499893188477,48.5,50.16999816894531,3587908.0,-0.007512668667711164,1.423611938954175,-1.517646372440778,32.944054827679594,36.15393234936282,0.2427039666998354,1.545452757563389,3.532328514150443,1.5885018688706793,12.810522780581618,1.7449989318847727,-1.5001793157041092,-1.2479988098144617,-4.120036652312997,1.624039032684074,-2.684017731063733,0.18802011143480968,-1.9799995422363281,59.19285733021138,26.399511983250875,1.436018921249269,8,-0.22999954223632812,1.3074989318847727,4.215000152587898,3.05999946594239,-2.4350013732910085,3,-0.028846150094130163,-1.24242031913959,49.25,1.2040783491457259,49.56999969482422,-1.7820396825008682,47.95500183105469,-0.028846150094130163
1970,2007-08-03,48.43500137329102,49.18500137329102,48.18000030517578,49.18500137329102,1809870.0,-0.009103921544602489,1.6800028483073106,0.5813966554788311,31.933975521884634,35.30223730234225,0.4671946142711505,1.8892363878627165,3.9113600379128073,2.1057998090618995,13.394967314939759,1.0050010681152415,-1.5977044774666211,-1.5672485351562457,-4.507178856091635,1.3726817857791431,-3.03721369562394,-0.0972833746885513,-1.4680998992920067,41.042418940781616,12.16617185345325,1.469965160467693,8,0.1999988555908132,1.7524986267089773,4.609999656677239,3.5049991607665945,-2.6750030517578196,4,0.006503532936465994,1.423611938954175,48.88000106811523,-1.24242031913959,49.25,1.2040783491457259,49.56999969482422,0.006503532936465994
1971,2007-08-06,48.02000045776367,48.5,47.77999877929688,48.02000045776367,2481986.0,-0.008568202823592719,-1.9999841055392789,-0.0,32.31504913219749,35.420577555707155,0.5951954163378872,2.1523214789793528,4.259852049273853,2.604113660851695,14.101425929673415,0.7200012207031179,-1.8018306808497044,-1.8157495498657212,-4.810959628985884,1.1794605292544418,-3.313354589425799,-0.3181445103056433,-0.9875370346069374,9.736375805690033,-15.353344672840292,1.4976050395600815,8,0.5524997711181641,2.167499542236328,5.012499809265137,3.9200000762939453,-1.5,0,0.022282375773097884,1.6800028483073106,48.43500137329102,1.423611938954175,48.88000106811523,-1.24242031913959,49.25,0.022282375773097884
1972,2007-08-07,48.33000183105469,48.709999084472656,48.25,48.599998474121094,1723870.0,0.0064556720186557115,-1.139529107006618,-100.0,38.83342915172257,36.3548421381334,0.18381362380886657,1.771700756853697,3.8802534588350284,2.3665015631095088,13.94409543061093,0.6899986267089844,-1.848478093033819,-1.4032482147216783,-4.459718134041907,1.6532217045985504,-2.931483174381796,0.12498674493843964,-1.2332876977233909,22.31249564753099,-5.685031366469591,1.5282349596601157,8,0.24249839782714844,1.8574981689453125,4.702498435974121,3.947498321533203,-2.1100006103515554,1,0.0229670340078707,-1.9999841055392789,48.02000045776367,1.6800028483073106,48.43500137329102,1.423611938954175,48.88000106811523,0.0229670340078707
1973,2007-08-08,48.75500106811523,48.90499877929688,48.1150016784668,48.599998474121094,2551476.0,0.008793693791822932,2.472529867952134,-0.5740908191810752,36.18421795625227,36.15197153262963,-0.27828891719610027,1.291220973134358,3.381262332806479,2.015101968060499,13.418240012814064,0.7899971008300852,-1.9031140379266418,-0.9009990692138743,-3.975202609918739,2.1732044714909904,-2.43810083956631,0.6361027011385616,-1.5953212388128577,39.553842939714826,10.991047004589689,1.537101770352434,8,-0.18250083923339133,1.4324989318847727,4.1324987411499094,3.6999988555908274,-2.4249992370605398,2,-0.0028714877772813008,-1.139529107006618,48.33000183105469,-1.9999841055392789,48.02000045776367,1.6800028483073106,48.43500137329102,-0.0028714877772813008
1974,2007-08-09,47.04999923706055,49.0,46.42499923706055,48.90999984741211,3994020.0,-0.03497080901859961,1.5245094189321096,-11.999803115694691,34.00310285447668,36.678061551690725,1.286919233905941,2.7800092129599534,4.978522783696874,3.777031618277462,14.091555015459267,2.575000762939453,-1.8032246238462193,-2.378250885009763,-5.518689869370988,0.7621880993514623,-3.9484703771903753,-0.8080313928291503,3.194999694824226,22.64491000914968,-8.5888458529631,1.570219492180612,8,1.2849998474121094,2.8999996185302734,5.670001029968262,5.405000686645508,-0.8149986267089844,3,0.03145588876164229,2.472529867952134,48.75500106811523,-1.139529107006618,48.33000183105469,-1.9999841055392789,48.02000045776367,0.03145588876164229
1975,2007-08-10,46.20500183105469,46.875,45.875,46.75,2593466.0,-0.017959562586778333,1.5157290647012533,0.2930096721002158,30.65520104965269,35.85791523033394,2.225662518129539,3.307874283626532,5.685846415943715,4.673024415797755,15.07087485910264,1.1749992370605469,-1.686744610540984,-2.914248466491699,-6.045871473252383,0.21737454026898462,-4.480059969872038,-1.3484369631113609,3.963597106933598,10.56005859375,-20.581248146839407,1.5658115033803417,8,1.8549976348876953,3.4699974060058594,6.413748741149902,6.249998092651367,-2.2900009155273438,4,0.005194196607697821,1.5245094189321096,47.04999923706055,2.472529867952134,48.75500106811523,-1.139529107006618,48.33000183105469,0.005194196607697821
1976,2007-08-13,47.4900016784668,47.53499984741211,46.2599983215332,46.3650016784668,2146488.0,0.027810838577836616,1.0987742697108984,-2.064227118738976,42.398504379337226,35.360824085084886,0.9697448258975285,1.7357968125649776,4.268657360415709,3.4326394893074905,15.930604090671471,1.3299980163574219,-1.6816872783692034,-1.3904987335205092,-4.2264421363210545,1.445444669280036,-2.8084704349207854,0.02747296787976694,2.506853302001957,51.6800537109375,15.913869532767883,1.4179717014002735,8,0.5699977874755859,2.18499755859375,5.016249656677246,4.964998245239258,-2.4450035095214844,0,-0.03642879123581966,1.5157290647012533,46.20500183105469,1.5245094189321096,47.04999923706055,2.472529867952134,48.75500106811523,-0.03642879123581966
1977,2007-08-14,47.25,48.09000015258789,46.81000137329102,47.00500106811523,2248878.0,-0.005053730679812074,-3.031502874547259,0.2177768283420202,42.61983975018177,35.76526384704276,0.9454726975744734,1.7110812512194187,4.38449540301248,3.7087289979440143,17.06279276875048,1.279998779296868,-1.4190948313517993,-1.4067504882812472,-3.9928800073362254,1.179379030773731,-2.6998152478087363,-0.11368572875375804,2.581980781250003,44.0,4.930194891603676,1.2930647595274898,8,0.8099994659423828,2.424999237060547,5.256251335144043,5.204999923706055,-0.8199996948242188,1,-0.015449725761615407,1.0987742697108984,47.4900016784668,1.5157290647012533,46.20500183105469,1.5245094189321096,47.04999923706055,-0.015449725761615407
1978,2007-08-15,46.959999084472656,47.08000183105469,46.39500045776367,46.599998474121094,1694398.0,-0.006137585513806165,1.283314683891969,1.469396652393885,41.47805801156565,36.71348642303011,0.9794787356811199,1.8190856000138353,4.5653575594001055,4.022240965068036,17.845781412106604,0.8549995422363281,-1.3310170671500572,-1.5220012664794922,-4.068529065532637,1.0245265325736526,-2.795265166006061,-0.24873736695292337,2.713702465527348,34.719970703125,-5.425584627494317,1.2732638995265717,8,0.5700016021728516,2.7150001525878906,5.2087507247924805,5.495000839233398,-0.10499954223632812,2,-0.01575804680997539,-3.031502874547259,47.25,1.0987742697108984,47.4900016784668,1.5157290647012533,46.20500183105469,-0.01575804680997539
1979,2007-08-16,45.5099983215332,46.54999923706055,45.29499816894531,46.08000183105469,2742858.0,-0.030877359267643123,-1.5099925613687082,-1.583340397575552,42.47871511511033,37.88512415561074,2.124596935030148,2.9671703081797958,5.915005955742785,5.492030566895224,19.382540410260734,1.6650009155273438,-1.5141196004071915,-2.6837518692016573,-5.204110891301752,-0.1633928471015622,-3.943931380251705,-1.4235723581516098,4.0117551664667985,7.6923076923076925,-35.28805812714347,1.2601795110500469,8,1.6375007629394531,3.875,6.4612531661987305,6.907503128051758,1.8250007629394531,3,0.018018095797940337,1.283314683891969,46.959999084472656,-3.031502874547259,47.25,1.0987742697108984,47.4900016784668,0.018018095797940337
1980,2007-08-17,44.63999938964844,46.04499816894531,44.20000076293945,45.4900016784668,5351694.0,-0.019116654888407747,-1.1329455424258394,1.4912229041044551,34.34103576697943,38.11023378169762,2.681669390318902,3.5867071479975365,6.6715069107422735,6.380073825649859,20.62819373262692,1.8449974060058594,-1.6162191370142907,-3.278000831604004,-6.085317715749156,-0.470683947458852,-4.68165927367658,-1.874342389531428,4.628148779208281,11.311020456194717,-31.886289579159126,1.4036584420725748,8,1.960000991821289,4.197500228881836,7.331252098083496,7.777502059936523,0.9949989318847656,4,0.03573031457238307,-1.5099925613687082,45.5099983215332,1.283314683891969,46.959999084472656,-3.031502874547259,47.25,0.03573031457238307
1981,2007-08-20,44.35499954223633,45.29499816894531,43.5,45.25,3427998.0,-0.006384405271255389,2.644678189542661,1.0529388797386265,21.826042405579514,36.22052414323728,2.6732358120504216,3.591565590876229,6.801895311708094,6.692900798378865,21.74511771728116,1.7949981689453125,-1.6463026619445813,-3.2682506561279325,-6.275402929197092,-0.26109838305877275,-4.771826792662516,-1.764674519593349,4.507696834147012,18.62744038808518,-17.511643378127427,1.503576136534581,8,1.8950004577636719,3.845001220703125,7.648751258850098,8.062501907348633,0.8400001525878906,0,-0.009919933068424536,-1.1329455424258394,44.63999938964844,-1.5099925613687082,45.5099983215332,1.283314683891969,46.959999084472656,-0.009919933068424536
1982,2007-08-21,44.43999862670898,44.79999923706055,43.959999084472656,44.75,2210648.0,0.0019163360466660784,3.0975632449129598,0.3463700723300409,23.33702256549786,34.79305798870901,2.2109119845086127,3.309215989581091,6.573624592313671,6.62612694019149,22.6115360728383,0.8400001525878906,-1.6375800150925386,-2.950251579284675,-6.188854524947622,0.2883513663782722,-4.569553052116149,-1.3309501064532014,3.886428112036029,26.256931450564338,-4.19611067966315,1.6193014728314734,8,1.8100013732910227,3.4500007629394602,7.5637521743774485,7.977502822875984,0.8600006103515696,1,0.013613851506123265,2.644678189542661,44.35499954223633,-1.1329455424258394,44.63999938964844,-1.5099925613687082,45.5099983215332,0.013613851506123265
1983,2007-08-22,45.65999984741211,45.875,44.50500106811523,44.54499816894531,2905292.0,0.02745277359144427,-1.2928931466093614,-3.59676367439849,33.68794161775584,34.75804007351781,0.5651466186733032,1.9410364255206147,5.219801211218069,5.431390721966892,22.744960149514775,1.4350013732910227,-1.5880206852317542,-1.573000335693358,-4.827739552496681,1.6817388811099647,-3.2003699440950157,0.05436927270829983,2.1837842174583955,70.819684843391,42.18435732905739,1.6273696084016605,8,0.13500022888183594,2.0774993896484375,6.343750953674316,6.757501602172852,-0.7949981689453125,2,0.016863785815525167,3.0975632449129598,44.43999862670898,2.644678189542661,44.35499954223633,-1.1329455424258394,44.63999938964844,0.016863785815525167
1984,2007-08-23,46.43999862670898,46.76499938964844,46.01499938964844,46.2599983215332,2608992.0,0.017082759130606417,-1.2388120886378646,0.16143500826230756,40.225368012619626,35.82139195829192,-0.3469677464647347,1.0274510298167243,4.263605595690372,4.672826820365323,22.293573760297704,1.1049995422363281,-1.6524367998116816,-0.6747514724731545,-3.8601229848828567,2.5106200399365477,-2.2674372286780056,0.9179342837316966,0.9694070316744785,90.04591657903939,60.37836374169963,1.59268575620485,8,-0.644998550415032,1.2975006103515696,5.5637521743774485,5.977502822875984,-2.1399993896484304,3,0.008936281821694037,-1.2928931466093614,45.65999984741211,3.0975632449129598,44.43999862670898,2.644678189542661,44.35499954223633,0.008936281821694037
1985,2007-08-24,47.00500106811523,47.1349983215332,45.875,45.974998474121094,1991428.0,0.012166288934412295,-1.0487785210754348,5.722226931717221,45.09899053307011,36.12144597537335,-0.8789917456744405,0.47955367835033513,3.515183874861002,4.122303866477843,21.227719230302398,1.2599983215332031,-1.7270631401810448,-0.10499916076661009,-3.29074658050839,3.08074825897517,-1.6978728706375037,1.4878745491042835,-3.5050010681152273,96.42373278007061,61.581537673107995,1.5928737098708912,8,-1.210000991821282,0.36999893188477273,4.9987497329711985,5.412500381469734,-1.44000244140625,4,0.007020487370678508,-1.2388120886378646,46.43999862670898,-1.2928931466093614,45.65999984741211,3.0975632449129598,44.43999862670898,0.007020487370678508
1986,2007-08-27,47.45000076293945,47.68500137329102,47.165000915527344,47.165000915527344,1581996.0,0.009467071262893478,-2.649127973123151,0.27669818413460484,45.80552465534088,36.47541096483547,-1.4865934651527866,-0.005501322676856546,2.9029836649095273,3.6901273190433628,19.957556447962165,0.6800003051757955,-1.6356967245933802,0.3652505874633789,-2.8002379108955964,3.530739085822354,-1.2174936617161123,1.94799483664287,-3.8773007965087913,93.69126265889851,54.89862208351137,1.5827442491794885,8,-1.8575000762939453,-0.5,4.553750038146973,4.967500686645508,-0.7000007629394531,0,-0.03825084114274335,-1.0487785210754348,47.00500106811523,-1.2388120886378646,46.43999862670898,-1.2928931466093614,45.65999984741211,-0.03825084114274335
1987,2007-08-28,46.70000076293945,47.5250015258789,46.50500106811523,47.29999923706055,2803480.0,-0.0158061114423792,-1.0606114317861004,-2.105258931081099,40.499307252543865,36.36666088049971,-0.9195119279096104,0.5464794477165782,3.475554968395052,4.445126852047565,20.144518387684467,1.0200004577636719,-1.4360669280032,-0.2412494659423814,-3.18479655823122,2.702297626346457,-1.7130230120868006,1.2305240802020379,-2.9628087402343795,69.02514101183027,29.075936492773295,1.4717735461444197,8,-1.1075000762939453,0.2349987030029297,5.206249237060547,5.652500152587891,0.15999984741210938,1,-0.032227003073404314,-2.649127973123151,47.45000076293945,-1.0487785210754348,47.00500106811523,-1.2388120886378646,46.43999862670898,-0.032227003073404314
1988,2007-08-29,47.07500076293945,47.25,46.0250015258789,46.27999877929688,2509020.0,0.008029978455537767,1.1397344705235752,-1.3250066757371803,50.131795067317235,37.21700309741159,-1.4264945535370046,0.0001889228245985919,2.930273218095749,4.072727260256357,20.349605468275605,1.2249984741211009,-1.47421416808794,0.24250049591064737,-2.495430442710955,2.9804314345322496,-1.1264649734001537,1.6114659652214485,-3.17989636621094,66.29833439062865,23.162217864992236,1.3689654693108004,8,-1.4825000762939453,-0.2025012969970703,4.593748092651367,5.039999008178711,0.30999755859375,2,-0.03770582043784698,-1.0606114317861004,46.70000076293945,-2.649127973123151,47.45000076293945,-1.0487785210754348,47.00500106811523,-0.03770582043784698
1989,2007-08-30,47.47000122070313,47.7400016784668,46.43000030517578,47.54999923706055,1917306.0,0.008390875228081685,4.695622247837661,-0.10062618459249215,57.000547188229405,39.734726588661594,-1.6921813663539567,-0.5331987300174603,2.396857382726907,3.685843960877797,20.765548267329763,1.3100013732910156,-1.4957327945368988,0.7080009460449261,-1.8762430388573605,3.292244930947213,-0.5841210464062172,2.0001229384960695,-3.4233009449121212,85.52277668802797,36.68527860601807,1.2921219924511433,8,-1.8500003814697337,-0.5975017547607493,3.8487491607665945,4.295000076293931,0.43999862670897727,3,-0.05487675321778196,1.1397344705235752,47.07500076293945,-1.0606114317861004,46.70000076293945,-2.649127973123151,47.45000076293945,-0.05487675321778196
1990,2007-08-31,48.75,48.82500076293945,47.71500015258789,47.72000122070313,3090368.0,0.026964372158866157,-1.134614679235594,-12.875303991227034,56.97673288804606,43.640358864491205,-2.6014346026262842,-1.8850353555520911,1.0046477392431115,2.431786695654253,20.713965495350635,1.354999542236321,-1.4491383624013139,1.9722497940063448,-0.6583496833725206,4.60284927138521,0.6569500553169121,3.2875495326957775,-4.481701640048442,97.32140059373054,46.825793455927425,1.3152997386894343,8,-2.3575000762939453,-1.8775005340576172,1.989999771118164,2.7250003814697266,-0.7700004577636719,4,-0.0912820669320914,4.695622247837661,47.47000122070313,1.1397344705235752,47.07500076293945,-1.0606114317861004,46.70000076293945,-0.0912820669320914
1991,2007-09-03,49.09000015258789,49.4000015258789,48.75,48.99499893188477,2047840.0,0.006974362104366971,-1.2222309167025072,0.09223430416875911,60.076669974408524,47.722541909925724,-2.4575819307754827,-2.2564532037163048,0.5835717363267037,2.116854915686801,20.434689074199152,0.6500015258788991,-1.2922411371537095,2.2587499618530273,-0.5177045667438733,5.035204490449928,0.870522697554577,3.6469772261514777,-4.457165600397303,90.81477412471087,37.8659147108409,1.3882272642984517,9,-2.1374988555908274,-2.217500686645508,0.8675003051757812,1.9250011444091726,-1.3549995422363281,0,-0.07180691617278567,-1.134614679235594,48.75,4.695622247837661,47.47000122070313,1.1397344705235752,47.07500076293945,-0.07180691617278567
1992,2007-09-04,49.43999862670898,49.5,48.68999862670898,48.7750015258789,2693540.0,0.00712973055679722,1.063698167487091,6.99987953742423,63.492926620405996,51.034206910220185,-2.2615717454022715,-2.65516121921042,0.14828398346918448,1.787827653455885,20.357902927442417,0.8100013732910227,-0.9296771601489695,2.553248596191402,-0.3887890467037636,5.4952862390865675,1.0822297747438157,4.024267417638988,-4.330447377149561,98.27334101761876,41.24159373072092,1.471018821447584,9,-1.7524986267089773,-2.5674991607665945,0.37250137329102273,1.575002670288086,-2.364997863769524,1,-0.054409358847671174,-1.2222309167025072,49.09000015258789,-1.134614679235594,48.75,4.695622247837661,47.47000122070313,-0.054409358847671174
1993,2007-09-05,48.6150016784668,49.5,48.40499877929688,49.22999954223633,2671342.0,-0.01668683194089926,-1.1159369010762352,-0.9248128495625986,68.12612514708755,54.134291036272174,-1.08771124830632,-1.9406906668651303,0.908401008148175,2.6316064971383426,20.385754336533,1.095001220703118,-0.41046955883436453,1.7352516174316435,-1.188680231284799,4.659183466148086,0.27328569307342576,3.197217541789861,-2.978596578854507,71.17269024406609,7.573501612998584,1.4619659243582201,9,-0.9275016784667969,-1.742502212524414,1.1974983215332031,2.3999996185302663,-0.49500274658202414,2,-0.03609998986984675,1.063698167487091,49.43999862670898,-1.2222309167025072,49.09000015258789,-1.134614679235594,48.75,-0.03609998986984675
1994,2007-09-06,48.52999877929688,49.2750015258789,48.10499954223633,48.974998474121094,2599416.0,-0.001748491128975238,1.239225821524281,0.7235792529370054,75.00000000000011,57.45662542148662,-0.7543973640826636,-1.8331093291098526,0.9181390788887072,2.7370835751390175,19.359105146125337,1.170001983642571,0.11772387493222425,1.5762487411499109,-1.4393024970552588,4.5917999793550806,0.06847312204732958,3.084024360252492,-2.42996229163807,45.65819027326952,-23.540754122295546,1.5077756191025846,9,-0.767498016357429,-1.6574993133544993,1.1012516021728445,2.485002517700181,-1.2350006103515696,3,-0.023593663436318524,-1.1159369010762352,48.6150016784668,1.063698167487091,49.43999862670898,-1.2222309167025072,49.09000015258789,-0.023593663436318524
1995,2007-09-07,46.44499969482422,48.70000076293945,46.30500030517578,48.28499984741211,4049720.0,-0.042963097814091356,-1.2594355324834232,4.134834639189464,60.908145017458835,59.13469435061084,1.3888658307101878,0.28542560519673543,2.883879284538665,4.792478991777578,18.389607428534465,2.395000457763672,0.4390467034971053,-0.5207502365112333,-3.5256473665175108,2.484146893495044,-2.0231988015143756,0.981698328491909,3.0550003051757812,4.3818279505701145,-68.2722917498722,1.5024485650031403,9,1.3175010681152344,0.05500030517578125,2.9737510681152344,4.5700016021728445,1.0349998474121094,4,0.03154268838871688,1.239225821524281,48.52999877929688,-1.1159369010762352,48.6150016784668,1.063698167487091,49.43999862670898,0.03154268838871688
1996,2007-09-10,45.7599983215332,46.70000076293945,45.35499954223633,46.5099983215332,4412038.0,-0.014748657073785143,1.3805228475748081,0.4076086618499207,56.483298896136105,60.910693422121085,2.021513640594023,0.8792538887035732,3.431143663192202,5.441437367106047,18.165734112473476,1.345001220703125,0.626825532710555,-1.1192514419555692,-4.159993511653276,1.9214906277421377,-2.639622476804419,0.4011195928932807,3.6761016845703125,9.77077767357791,-65.9121887688993,1.5203710348488524,9,1.667501449584961,0.7400016784667969,3.651251792907715,5.25500297546386,0.29000091552734375,0,0.04851401446967407,-1.2594355324834232,46.44499969482422,1.239225821524281,48.52999877929688,-1.1159369010762352,48.6150016784668,0.04851401446967407
1997,2007-09-11,46.52000045776367,46.69499969482422,45.86000061035156,46.10499954223633,2563128.0,0.016608438900943767,1.1830058841128952,-0.5533345540364584,54.42387089684622,61.38759073651319,1.378228803912144,0.06509537830982026,2.535688570057431,4.640025072442505,18.420461196444084,0.9350013732910156,0.738805663651732,-0.3227493286132841,-3.362278133777096,2.7167794765505278,-1.84251373119519,1.1970150739686218,2.7528555297851582,28.106170973884282,-46.20120740114853,1.5197644025819042,9,0.9074993133544922,-0.020000457763671875,2.859999656677246,4.495000839233391,0.2999992370605469,1,0.02611780181926293,1.3805228475748081,45.7599983215332,-1.2594355324834232,46.44499969482422,1.239225821524281,48.52999877929688,0.02611780181926293
1998,2007-09-12,46.22000122070313,46.5,45.84500122070313,46.45000076293945,3053136.0,-0.006448822745238725,2.9697134335949262,-0.5542145417777198,48.809538062538806,60.47747861143646,1.7256639727898033,0.32339388468002284,2.669777645500389,4.906987581754869,18.437319698909494,0.6749992370605398,0.8054511193461735,-0.5857486724853445,-3.6372601697074245,2.4657628247367356,-2.1115044210963845,0.9400070761256956,2.896140509033195,22.066358182375744,-48.17441699040686,1.5257557486110407,9,1.207498550415032,0.2799987792968679,3.159998893737786,4.795000076293931,0.12999725341796164,2,0.018498475111535573,1.1830058841128952,46.52000045776367,1.3805228475748081,45.7599983215332,-1.2594355324834232,46.44499969482422,0.018498475111535573
1999,2007-09-13,46.33000183105469,46.43000030517578,45.599998474121094,46.21500015258789,3796514.0,0.002379935254140264,4.2698758704208295,-0.5000082928366631,46.158228521430296,59.27542257070137,1.6058174632663693,0.2929978753500322,2.391724382107853,4.7508420890897725,17.883349302788275,0.8300018310546875,1.0099568292285426,-0.5167482376098604,-3.516552626999932,2.483056151780211,-2.0166504323048997,0.9831539570851788,2.6356942111816366,29.148039850742187,-36.22008275109878,1.499902194695037,9,1.0974979400634766,0.1699981689453125,3.0499982833862305,4.684999465942376,0.2649993896484446,3,0.03863580898091534,2.9697134335949262,46.22000122070313,1.1830058841128952,46.52000045776367,1.3805228475748081,45.7599983215332,0.03863580898091534
2000,2007-09-14,46.23500061035156,46.86999893188477,45.75,45.97999954223633,2718502.0,-0.0020505334977010126,-2.1328634765489736,2.2173682290111785,42.797866302457706,57.35555549604017,1.4600931130060886,0.5413760211496879,2.3859946949205124,4.797160629436583,16.621076528456562,1.1199989318847727,1.0629231638668841,-0.6914995193481417,-3.5244526995239838,2.1414536608277004,-2.107976109436059,0.7249770707397758,2.586267571884761,58.08590248471576,-3.546709476394696,1.4164765900879206,9,1.1924991607666016,0.2649993896484375,2.907498359680176,4.542499542236328,-0.01000213623046875,4,0.02292630138640961,4.2698758704208295,46.33000183105469,2.9697134335949262,46.22000122070313,1.1830058841128952,46.52000045776367,0.02292630138640961
2001,2007-09-17,43.915000915527344,45.54499816894531,43.915000915527344,45.5,7449636.0,-0.05017842898664948,-1.0567800567030408,-6.215656648765091,36.081961268911876,54.30989267920749,3.317714682635149,2.9794815442295572,4.56333293494081,7.0571273168297,15.325753939176028,2.3199996948242188,0.9493203402622896,-2.989499282836917,-5.911954810611135,-0.06704375506269855,-4.450727046724026,-1.5282715189498077,4.767616521108977,0.0,-58.190155360683875,1.4612277638871083,9,2.792499542236328,2.5849990844726562,4.952498435974121,6.587499618530273,3.1650009155273438,0,0.08117951844214777,-2.1328634765489736,46.23500061035156,4.2698758704208295,46.33000183105469,2.9697134335949262,46.22000122070313,0.08117951844214777
2002,2007-09-18,45.04499816894531,45.22000122070313,43.54999923706055,43.8849983215332,3905738.0,0.02573146373357882,1.2119144399616901,-0.7318615252058975,40.56690097278339,51.24775665984036,1.6748532700631742,1.999656736361601,3.332134223216805,5.875693062092516,14.02044630696985,1.6700019836425852,0.7500387750900757,-1.8897520065307631,-4.715730125399844,0.9362261123383178,-3.302741065965307,-0.47676294709621914,3.351562276424467,45.03009244896683,-11.633171893335124,1.4129890594345411,9,1.367502212524414,1.4550018310546875,3.8225011825561523,5.457502365112305,1.7050018310546875,1,0.02231104693013619,-1.0567800567030408,43.915000915527344,-2.1328634765489736,46.23500061035156,4.2698758704208295,46.33000183105469,0.02231104693013619
2003,2007-09-19,46.43000030517578,46.459999084472656,45.0,46.32500076293945,5083438.0,0.030747079421246548,16.69726955355698,0.09051685866215918,45.574464189245305,47.97825268086761,-0.05887748615295152,0.7117928601704904,1.8625170123864905,4.466664528906975,13.268199688131876,1.4599990844726562,0.4988510790839342,-0.5432498931884737,-3.316595300604682,2.2300955142277346,-1.9299225968965814,0.843422810519634,1.5788352435292623,86.74702809777557,32.340768923728135,1.3866727037081046,9,-0.30500030517578125,0.06999969482421875,2.4374990463256836,4.072500228881836,0.8600006103515625,2,0.008399728345575008,1.2119144399616901,45.04499816894531,-1.0567800567030408,43.915000915527344,-2.1328634765489736,46.23500061035156,0.008399728345575008
2004,2007-09-20,46.85499954223633,47.36999893188477,45.72000122070313,45.7750015258789,5033422.0,0.00915354801350654,-1.7731085971835652,10.285740236149023,41.30334842522509,45.7999419483972,-0.8341855509736433,0.3367435936884391,1.3140261525809294,4.025135512309504,12.969396917987746,1.6499977111816406,0.16373897549906502,-0.13900070190429403,-2.9017368455805226,2.6237354417719345,-1.5203687737424119,1.2423673699338238,0.7971291015371591,86.51833950808361,35.98979541213234,1.3813680718381145,9,-1.3950004577636719,-0.3549995422363281,1.7475004196166992,3.647500991821289,1.1450004577636719,3,-0.010777954819101265,16.69726955355698,46.43000030517578,1.2119144399616901,45.04499816894531,-1.0567800567030408,43.915000915527344,-0.010777954819101265
2005,2007-09-21,47.334999084472656,47.72000122070313,46.23500061035156,46.415000915527344,16551570.0,0.010244361261889434,-1.3203156664997846,0.8518517210320838,42.0480240490134,44.19602252093912,-1.3127073932972593,-0.12360290396712514,0.6884209553684002,3.5244435248463333,12.85606962996706,1.4850006103515696,-0.16529105446488757,0.3244989395141573,-2.442452318475155,3.0914501975034696,-1.0589766894804953,1.70797456850881,-3.7849998474121094,90.76733925449675,43.46200128793731,1.3834756289946553,9,-1.6999988555908203,-0.8349990844726562,0.9312496185302734,2.877500534057617,1.0050010681152344,4,-0.01563320752259756,-1.7731085971835652,46.85499954223633,16.69726955355698,46.43000030517578,1.2119144399616901,45.04499816894531,-0.01563320752259756
2006,2007-09-24,45.6349983215332,46.92499923706055,45.375,46.82500076293945,8059840.0,-0.03591424518474551,1.2302157088753498,-1.2934834889622344,34.63867723508572,41.99766766963239,0.4109089034200437,1.5109159924516575,2.2239283488523256,5.194454692518839,13.331857069219339,1.9599990844726562,-0.6078912816688984,-1.2847517013549776,-4.109463117797034,1.539959715087079,-2.697107409576006,0.12760400686605067,-2.0015990447998036,49.999954260246305,8.764090632416938,1.4123557082210267,9,1.9073486328125e-06,0.8650016784667969,2.083751678466797,4.030002593994141,1.7250022888183594,0,0.01292867698670408,-1.3203156664997846,47.334999084472656,-1.7731085971835652,46.85499954223633,16.69726955355698,46.43000030517578,0.01292867698670408
2007,2007-09-25,45.19499969482422,45.584999084472656,43.79999923706055,45.584999084472656,5805950.0,-0.009641692623912457,8.153859697171251,0.3277299071652049,35.749996264776755,40.54660746988105,0.7187777400600837,1.93140685714026,2.508337793588204,5.604075581678046,13.701662384853442,1.8349990844726562,-0.8176821465205748,-1.6495002746582017,-4.57717033194205,1.2781697826256462,-3.1133353033001256,-0.18566524601627776,-1.4798683792114247,35.586728363524834,-1.785397184411913,1.4638350286419242,9,0.4400005340576172,1.3299999237060547,2.030000686645508,4.120000839233398,2.3300018310546804,1,0.04170820110540552,1.2302157088753498,45.6349983215332,-1.3203156664997846,47.334999084472656,-1.7731085971835652,46.85499954223633,0.04170820110540552
2008,2007-09-26,45.29999923706055,46.375,45.099998474121094,45.16999816894531,3973924.0,0.0023232557350443273,-8.444439734949633,-0.33333659376344926,36.564062316028895,39.48058900261423,0.5247331600169645,1.777756944676831,2.286703312924409,5.453911517646446,13.602953177859622,1.2750015258789062,-0.9350391260681761,-1.4557506561279325,-4.460598220571498,1.549096908315633,-2.9581744383497153,0.046673126093850215,-1.5047705233459467,38.26528675901726,1.8610998739507352,1.5024237822217816,9,0.33500099182128906,1.2250003814697266,1.7700004577636719,4.01500129699707,1.9300003051757812,2,0.0320088474030964,8.153859697171251,45.19499969482422,1.2302157088753498,45.6349983215332,-1.3203156664997846,47.334999084472656,0.0320088474030964
2009,2007-09-27,44.8650016784668,45.68000030517578,44.6150016784668,45.459999084472656,3835956.0,-0.009602595274171066,1.0579686641923345,-4.576865518354412,42.38187956076165,39.434368253536896,0.8158631542028232,2.1160805582151454,2.5711713782238874,5.839000149612097,13.975154782888568,1.0649986267089844,-1.100463760058247,-1.7604982376098661,-4.859351673392382,1.3383551981726498,-3.309924955501124,-0.21107151971860816,-1.06500244140625,27.16841587964242,-12.737537227653124,1.5494267178912589,9,0.7699985504150391,1.6599979400634766,1.9012479782104492,4.44999885559082,4.194999694824226,3,0.05405102298757836,-8.444439734949633,45.29999923706055,8.153859697171251,45.19499969482422,1.2302157088753498,45.6349983215332,0.05405102298757836
2010,2007-09-28,44.29999923706055,44.75,44.0,44.560001373291016,3981392.0,-0.012593389507827069,1.3437522351763107,0.43698028530213173,42.87805324647483,40.18948958437723,1.2041496238600615,2.456555395173325,3.0120819167137896,6.350062019990901,15.271845384923754,0.8650016784667969,-1.202213825955205,-2.1030006408691406,-5.198602525723665,0.9926012439853835,-3.650801583296399,-0.5551996984418821,-0.42159996032714986,16.0,-26.57285433129671,1.5478009424272618,9,1.335000991821289,2.2250003814697266,2.466250419616699,5.01500129699707,4.430000305175781,4,0.08352146335578503,1.0579686641923345,44.8650016784668,-8.444439734949633,45.29999923706055,8.153859697171251,45.19499969482422,0.08352146335578503
2011,2007-10-01,45.56499862670898,45.68999862670898,43.0,43.724998474121094,4351634.0,0.028555291454500864,1.574161177335965,-7.076865518354384,45.560194909621224,40.744300021803646,0.2210632804751711,0.9633212914909492,1.6320688794997338,5.036652952588717,16.697804435939116,2.6899986267089773,-1.2625795514334186,-0.6617511749267635,-3.5042504911644983,2.1807481413109713,-2.083000833045631,0.7594984831921039,2.155002593994155,75.99995930989563,30.291920459603745,1.4212496581188658,10,-0.20499801635741477,0.6850013732910227,1.0200014114379954,3.75000190734864,4.23500061035157,0,0.06090204344376482,1.3437522351763107,44.29999923706055,1.0579686641923345,44.8650016784668,-8.444439734949633,45.29999923706055,0.06090204344376482
2012,2007-10-02,46.75,47.04999923706055,45.79999923706055,46.099998474121094,4452646.0,0.026006834390562394,1.0,0.35326166955187815,52.27662717821189,41.48898479835549,-0.7785189421382341,-0.45697009293349566,0.3805260043261711,3.8129144568353865,17.787730601623466,1.4850006103515696,-1.2583507803556486,0.657750129699707,-1.7686866926485365,3.0841869520479506,-0.5554682814744183,1.8709685408738324,0.8756011962890682,92.59261003519883,42.08083933919902,1.213218411174122,10,-1.3899993896484375,-0.5,-0.47874927520751953,2.565000534057617,1.9749984741210938,1,0.013048141397894453,1.574161177335965,45.56499862670898,1.3437522351763107,44.29999923706055,1.0579686641923345,44.8650016784668,0.013048141397894453
2013,2007-10-03,46.86000061035156,46.95000076293945,46.25,46.70000076293945,2830414.0,0.002352954232119009,3.117649698751248,0.24615303355751963,52.27662717821191,42.70823799313181,-0.917605540501178,-0.7433018582893425,0.21340029486788836,3.658595069202363,19.14741956092964,0.7000007629394531,-0.9678849657245294,0.8555007934570327,-1.2984303703168578,3.009431957230923,-0.22146478842991257,1.932466375343978,0.6730885620117277,95.30867499997645,40.3556541696342,1.0769655818869466,10,-1.5,-0.6100006103515625,-0.5962505340576172,2.3899993896484375,0.3149986267089844,2,0.014191227205840873,1.0,46.75,1.574161177335965,45.56499862670898,1.3437522351763107,44.29999923706055,0.014191227205840873
2014,2007-10-04,47.3849983215332,47.3849983215332,46.44499969482422,46.70000076293945,3382136.0,0.011203536157565974,1.744531319611512,4.2812388241184465,54.76386952656336,44.12110971285957,-1.5192858494661223,-1.431892228050259,-0.36379979194313705,3.092679890001996,20.45136194577124,0.9399986267089844,-0.7740045827739266,1.437748527526857,-0.481644042867984,3.357141097921698,0.47805224232944,2.397444812724274,0.057429067382820165,100.0,43.56605311900138,0.9596962851974202,10,-2.1924991607666016,-1.1349983215332031,-1.1524982452392578,1.8650016784667969,-1.2599983215332031,3,-0.0032710516996354855,3.117649698751248,46.86000061035156,1.0,46.75,1.574161177335965,45.56499862670898,-0.0032710516996354855
2015,2007-10-05,47.90999984741211,47.98500061035156,47.15499877929688,47.45000076293945,2767984.0,0.011079488118085123,1.721314755984668,0.6715339035908402,69.44038842722688,47.98796651198637,-2.18379540745552,-1.941029786416621,-0.8810137152495443,2.510477258985219,20.511661440177715,0.8300018310546804,-0.7218138212598078,1.8895000457763658,-0.21296185813478274,3.9919619496875143,0.8382690938207915,2.94073099773194,-4.909999847412109,98.49547133888588,33.48037621067827,1.051230951955575,10,-2.417499542236328,-1.6599998474121094,-1.6637496948242188,1.3400001525878906,-2.2099990844726562,4,0.024003371520382677,1.744531319611512,47.3849983215332,3.117649698751248,46.86000061035156,1.0,46.75,0.024003371520382677
2016,2007-10-08,47.97999954223633,48.4900016784668,47.60499954223633,47.81999969482422,2045240.0,0.0014610664797987116,-2.000006465586914,0.34782644751463687,65.92512927125001,51.34075906826118,-2.107836882648087,-1.935414687836328,-0.9698153721968481,2.386535726328418,19.941433440267826,0.8850021362304688,-0.6438353565262815,1.8484996795654283,-0.4236197443678833,4.12061910349874,0.712439967598776,2.9845593915320805,-4.880299530029298,81.04082998661312,12.940187618770722,1.1360597119666542,10,-2.2349987030029297,-1.7299995422363281,-1.3474998474121094,0.9799995422363281,-2.529998779296875,0,0.01563151327960699,1.721314755984668,47.90999984741211,1.744531319611512,47.3849983215332,3.117649698751248,46.86000061035156,0.01563151327960699
2017,2007-10-09,47.73500061035156,48.22999954223633,47.54999923706055,47.80500030517578,3432824.0,-0.0051062720763283,-2.0908933277847135,-0.43749850988245953,58.080500299507,53.731474399758746,-1.6367727013616715,-1.6809047277602076,-0.7989171408651785,2.5695530017829498,19.352251489833677,0.6800003051757812,-0.6173095855976882,1.542750740051268,-0.8355933269883522,3.9210948070908884,0.35357870653145795,2.7319227735710783,-4.419688531494138,66.29462042939154,0.5297922711509813,1.1891720335198102,10,-1.989999771118164,-1.4850006103515625,-0.8225002288818359,0.8899993896484375,-1.0849990844726634,1,0.04325963339908667,-2.000006465586914,47.97999954223633,1.721314755984668,47.90999984741211,1.744531319611512,47.3849983215332,0.04325963339908667
2018,2007-10-10,47.07500076293945,47.75,46.86000061035156,47.61999893188477,2986446.0,-0.01382632950608964,1.21117776956394,7.7857220708447885,51.323714111537925,54.72501157206722,-0.7805987453944923,-1.005098090874327,-0.21189892090653473,3.160709040069328,18.870502137908485,0.8899993896484375,-0.3464855861891891,0.8400009155273409,-1.5709565344214553,3.250958365476137,-0.3654778094470572,2.045479640501739,-3.552701100097657,30.806868313793522,-30.99714643483184,1.2054787249743986,10,-1.3299999237060547,-0.8250007629394531,0.20499897003173828,1.4124984741210938,-1.3500022888183594,2,0.03505040221859379,-2.0908933277847135,47.73500061035156,-2.000006465586914,47.97999954223633,1.721314755984668,47.90999984741211,0.03505040221859379
2019,2007-10-11,48.11999893188477,48.18999862670898,46.8849983215332,47.0,3836340.0,0.02219857996833019,1.0714318152230964,-2.05505081613796,54.422536252534385,56.007731906073836,-1.4698945107300716,-2.0122894609877946,-1.3073124739689277,2.041466885308523,18.111951357710637,1.3050003051757741,-0.021095137063639413,1.795499229431158,-0.7589351754284692,4.349933634290785,0.518282027001348,3.072716431860968,-4.398991188417973,77.30045986964554,18.368626464637188,1.2772172024298134,10,-2.3749980926513743,-1.9824981689453196,-0.8399991989135813,0.36750030517577414,-3.8050003051757955,3,-0.01963839808396295,1.21117776956394,47.07500076293945,-2.0908933277847135,47.73500061035156,-2.000006465586914,47.97999954223633,-0.01963839808396295
2020,2007-10-12,47.29499816894531,47.70500183105469,46.974998474121094,47.6500015258789,3718200.0,-0.017144654639483115,2.1397725967612264,-0.3169675852602598,60.37500399351308,57.65382180428404,-0.1959854640288441,-1.1634555935089423,-0.5290072670478168,2.8040767781790805,17.71527252804709,1.145000457763679,0.2880860323313925,0.9174985885620117,-1.6728506789361717,3.507847856060195,-0.37767604518708,2.2126732223111034,-3.383230668078511,26.686949297323864,-31.9960320399588,1.2951746337490904,10,-0.14999771118164062,-1.444997787475586,0.02250194549560547,1.1925010681152344,-4.269996643066406,4,-0.024738306676022948,1.0714318152230964,48.11999893188477,1.21117776956394,47.07500076293945,-2.0908933277847135,47.73500061035156,-0.024738306676022948
2021,2007-10-15,47.47999954223633,48.05500030517578,47.04999923706055,47.20000076293945,2531524.0,0.003911647752478098,-2.465509983952014,-0.7887214974963086,64.75145359933603,59.0399136288534,-0.09026993681420237,-1.1253810177188157,-0.7461384586752331,2.5599212040984867,16.21341770398026,1.0050010681152344,0.5558141274554629,0.9242500305175767,-1.4327424794534167,3.28124254048857,-0.25424622446792,2.1027462855030734,-3.385102674265525,45.255431771162534,-15.673707008736933,1.1784962549854971,10,-0.10999870300292969,-1.7349987030029297,-0.34874916076660156,1.0074996948242188,-2.9399986267089844,0,-0.03748944390181508,2.1397725967612264,47.29499816894531,1.0714318152230964,48.11999893188477,1.21117776956394,47.07500076293945,-0.03748944390181508
2022,2007-10-16,46.04999923706055,47.34500122070313,45.75,47.22000122070313,4528250.0,-0.03011795111547355,1.2464774543647203,-4.178596730245257,54.13450951066727,59.246344999126215,1.374540694783434,0.40451142158834585,0.6244590526151228,3.9192167871840837,14.750665508138916,1.7299995422363281,0.850549503048029,-0.5560003280639663,-2.818329235258666,1.7063285791307337,-1.6871647816613162,0.5751641255333837,-1.7792981766699043,12.295057619158582,-49.37345671459919,1.1311644535973495,10,1.0700016021728516,-0.30499839782714844,0.9137506484985352,2.4375,-3.1499977111816406,1,-0.013029283041512407,-2.465509983952014,47.47999954223633,2.1397725967612264,47.29499816894531,1.0714318152230964,48.11999893188477,-0.013029283041512407
2023,2007-10-17,46.81999969482422,46.8849983215332,45.85499954223633,46.1349983215332,2262538.0,0.016720965700776524,1.5276086254429035,-0.5854702666044977,60.39339434954459,59.871847757235244,0.6685774591467748,-0.3528647318420042,-0.21092257523941527,3.0783593797427997,14.27234361308775,1.029998779296875,1.0612867586149832,0.194500160217288,-2.068164442245198,2.457164762679774,-0.9368321410139515,1.3258324614485275,-2.380526609710529,43.85247119042086,-21.26383761082974,1.1313323012312417,10,0.3000011444091797,-1.0749988555908203,0.14375019073486328,1.6674995422363281,-3.575000762939446,2,-0.00363088786957233,1.2464774543647203,46.04999923706055,-2.465509983952014,47.47999954223633,2.1397725967612264,47.29499816894531,-0.00363088786957233
2024,2007-10-18,46.349998474121094,47.17499923706055,46.05500030517578,46.99499893188477,2004326.0,-0.010038471246617275,1.2288512269647567,-0.9416046199511156,61.00966130328229,58.935100299019176,1.0910611636493641,0.08154404386280589,0.24185371653393162,3.4679038764830494,14.376865037041647,1.1199989318847656,1.0909427363866655,-0.25025100708008097,-2.513403071522916,2.012901057362754,-1.3818270393014984,0.8813250251413365,-1.7485042452732813,26.030299118565075,-43.427641900158896,1.131576032221417,10,0.7700023651123047,-0.6049976348876953,0.6137514114379883,2.137500762939453,-1.6699981689453125,3,-0.013484358588468193,1.5276086254429035,46.81999969482422,1.2464774543647203,46.04999923706055,-2.465509983952014,47.47999954223633,-0.013484358588468193
2025,2007-10-19,46.59500122070313,47.209999084472656,46.1349983215332,46.31000137329102,2842054.0,0.0052859278241148555,-2.3857974444770753,-0.44185991495300636,56.21231608130968,57.85589883347025,0.7151110437827839,-0.23372311149514502,0.009358813326109328,3.134190499991142,14.730044394423642,1.0750007629394531,1.121137096483352,0.03175163269043679,-2.204862949079015,2.2683662144598884,-1.0865556581942855,1.150058923575159,-1.8379666938705626,36.65948411398113,-30.65024921813947,1.118307290884725,10,0.39499855041503196,-0.8500003814697337,0.3687486648559499,1.8924980163574148,-2.069999694824226,4,-0.048932343261343325,1.2288512269647567,46.349998474121094,1.5276086254429035,46.81999969482422,1.2464774543647203,46.04999923706055,-0.048932343261343325
2026,2007-10-22,46.224998474121094,46.50500106811523,45.25,45.25,4199036.0,-0.007940824914446809,-1.5743651942564116,3.421049109234249,46.488286975230785,56.56787513077289,0.9051756995361586,0.19262319840848363,0.34640209998212157,3.4091572270914554,14.804518921716326,1.345001220703132,1.0635522519024363,-0.3677511215209961,-2.5680846432924582,1.832582400250466,-1.4679178824067307,0.7324156393647385,-1.3186452612231534,46.539279523372365,-16.846444706457227,1.1001667608857317,10,0.49500083923339844,-0.4799976348876953,0.7387514114379883,2.262500762939453,-2.3400001525878906,0,-0.0692265452433426,-2.3857974444770753,46.59500122070313,1.2288512269647567,46.349998474121094,1.5276086254429035,46.81999969482422,-0.0692265452433426
2027,2007-10-23,47.08000183105469,48.79999923706055,46.81999969482422,48.25,5521746.0,0.018496557818433734,-1.3431913395211095,-1.2,51.33820549779889,56.56948528480188,-0.05868106568902931,-0.5416926174480565,-0.5245679006595623,2.4698310022727767,13.697496944653137,2.575000762939453,0.8009116374887171,0.39300212860107564,-1.7147789164741312,2.5007831736762824,-0.6608883939365313,1.4468926511386826,-2.030302679533996,51.5493584322558,-7.476186366457412,1.0538905225376038,10,-0.05500221252441406,-1.180002212524414,-0.47625160217285156,1.4074974060058594,-1.470001220703125,1,-0.05395073952295215,-1.5743651942564116,46.224998474121094,-2.3857974444770753,46.59500122070313,1.2288512269647567,46.349998474121094,-0.05395073952295215
2028,2007-10-24,46.75,47.82500076293945,46.474998474121094,47.17499923706055,3023030.0,-0.007009384414191189,-1.7692289634611547,0.36324777964709104,46.04363055916956,55.638495763316904,0.24626905726573511,-0.102759055759293,-0.20534753439356734,2.7231136295180534,13.029722665626675,1.3500022888183594,0.575065397586954,-0.00949974060058878,-2.013605687598371,1.9946062063971937,-1.01155271409948,0.9925532328983024,-1.5,42.253530207573306,-11.110291050725337,1.002052973498891,10,0.27499961853027344,-0.8500003814697266,-0.2937498092651367,1.7374992370605469,0.0800018310546875,2,-0.08235290853734956,-1.3431913395211095,47.08000183105469,-1.5743651942564116,46.224998474121094,-2.3857974444770753,46.59500122070313,-0.08235290853734956
2029,2007-10-25,47.290000915527344,47.6500015258789,46.75,47.10499954223633,3810300.0,0.011550821722509985,-1.01117556549127,-0.43529813034619563,46.14429117672319,54.05730545034025,-0.47365878560870556,-0.47618429004241136,-0.7033323371509539,2.122566270187363,12.084891153915404,0.9000015258788991,0.46931463886507174,0.40925121307373047,-1.3957926322281011,2.214295058375562,-0.4932707095771818,1.3117731357246427,-1.8270009613037104,57.46482687180787,9.40462079544237,0.902521922650915,10,-0.2650012969970703,-1.3900012969970703,-0.9775009155273438,1.1974983215332031,0.3999977111816335,3,-0.08553609442444354,-1.7692289634611547,46.75,-1.3431913395211095,47.08000183105469,-1.5743651942564116,46.224998474121094,-0.08553609442444354
2030,2007-10-26,48.0,48.6349983215332,47.29499816894531,47.72999954223633,2822108.0,0.015013725327282401,-1.3508708527832154,1.4594511000680455,50.11520985421107,52.431056145326366,-1.1992505618312919,-0.9431307611420721,-1.3341518193106268,1.3550556775245468,11.018591802529706,1.3449974060058594,0.4944671501461855,0.9342502593994126,-0.4713264963986248,2.33982701519745,0.23146188150039393,1.6370386372984314,-2.336780088806151,77.46480538055106,32.18941888029673,0.7027883778990182,10,-0.9750003814697266,-2.1000003814697266,-2.020000457763672,0.4874992370605469,-1.3050003051757812,4,-0.06916666030883789,-1.01117556549127,47.290000915527344,-1.7692289634611547,46.75,-1.3431913395211095,47.08000183105469,-0.06916666030883789
2031,2007-10-29,48.34000015258789,48.47999954223633,48.0099983215332,48.25500106811523,2563116.0,0.007083336512247795,1.575364227336385,0.3148108902358307,53.447285743660544,52.35469794899228,-1.5694780202256666,-1.1221062458914872,-1.5802012236375447,0.9413733936264208,9.44437494963327,0.4799995422363281,0.41200845614599757,1.135500335693358,-0.19200203708760455,2.4630027084743205,0.47174914930288026,1.7992515220838357,-2.488573481842039,80.21509963329696,36.045349410122576,0.6637511863904799,10,-1.3150005340576172,-2.440000534057617,-2.2725000381469727,0.14749908447265625,-2.8349990844726634,0,-0.07892012028685824,-1.3508708527832154,48.0,-1.01117556549127,47.290000915527344,-1.7692289634611547,46.75,-0.07892012028685824
2032,2007-10-30,47.36000061035156,48.27000045776367,47.0250015258789,48.27000045776367,2618996.0,-0.020273056250370347,1.7362618475713945,-10.705995871105827,51.56679192166102,51.37396434589411,-0.4292535409253233,-0.09914714668211388,-0.5184417463150339,1.847950292699771,8.529158414906114,1.3149986267089915,0.30677856687416494,0.12500076293945028,-1.1864670758008202,1.4364686016797208,-0.530733156430685,0.7807346823095855,-1.3316595856268307,40.97232401617008,-4.685833363135288,0.6557339193701354,10,-0.33500099182128906,-1.460000991821289,-1.2925004959106445,1.1274986267089844,-0.2649993896484304,1,-0.07337420278788642,1.575364227336385,48.34000015258789,-1.3508708527832154,48.0,-1.01117556549127,47.290000915527344,-0.07337420278788642
2033,2007-10-31,47.5250015258789,47.97999954223633,47.10499954223633,47.36000061035156,1751232.0,0.0034839719890389365,-1.5925808712164025,-0.18131971779618672,46.37859835794183,49.74829068530072,-0.5405810079196627,-0.22321792344595082,-0.6374099920481626,1.6088626070564516,7.56448244140174,0.875,0.14559776387622492,0.256751632690424,-1.048389434262468,1.561892699643316,-0.39581890078601845,0.9093221661668665,-1.330361008414016,41.11417591335229,-0.5190765559139905,0.6525705334764458,10,-0.5000019073486257,-1.6250019073486257,-1.4450016021728445,0.674999237060554,-0.28499984741210227,2,-0.0402945997694405,1.7362618475713945,47.36000061035156,1.575364227336385,48.34000015258789,-1.3508708527832154,48.0,-0.0402945997694405
2034,2007-11-01,47.22999954223633,48.43999862670898,46.81000137329102,47.75,2264938.0,-0.006207300876822308,-1.3970604322398819,-3.1515004392658685,49.57710809344475,49.01104535331574,-0.12027134602811174,0.06279614164228775,-0.3239997326077386,1.8031998871462491,6.9657924518196035,1.6299972534179545,0.17898084269172898,-0.030500411987304688,-1.334562840652815,1.2735620166782056,-0.6825316263200634,0.621530802345454,-0.8790375015957039,23.01363678168578,-19.662966383438896,0.6520312143327563,11,-0.2049999237060547,-1.3299999237060547,-1.1499996185302734,0.6599998474121094,0.8349990844726491,3,-0.008469144930309258,-1.5925808712164025,47.5250015258789,1.7362618475713945,47.36000061035156,1.575364227336385,48.34000015258789,-0.008469144930309258
2035,2007-11-02,49.06000137329102,49.25500106811523,47.04999923706055,47.22999954223633,4579572.0,0.038746598534649124,-1.0136980574677341,-3.5192311924586575,58.46730405657357,50.34204725124271,-1.7476226611246943,-1.7672403434184858,-2.1321634720592115,-0.12287693487095197,6.9419292549346245,2.2050018310546804,0.1304913520682902,1.7420013427734418,0.23217531896397503,3.2518273665829085,0.9870883308687084,2.496914354678175,-2.562097100865202,92.02455136346244,47.622164666364085,0.7549130119047325,11,-1.1950016021728587,-2.9325008392334055,-2.980001449584968,-1.3225021362304759,-0.7299995422363352,4,-0.027925045010860794,-1.3970604322398819,47.22999954223633,-1.5925808712164025,47.5250015258789,1.7362618475713945,47.36000061035156,-0.027925045010860794
2036,2007-11-05,48.72999954223633,49.67499923706055,48.4000015258789,48.93500137329102,2788456.0,-0.0067264945335764326,-1.947978866965931,-0.11202274641252398,66.28186052979208,52.00245336590863,-1.1453657227832608,-1.4526474431068834,-1.7980538104193045,0.1155005230925994,7.34848669883884,1.2749977111816477,0.10998066573459653,1.3744995117187528,-0.23830149880833318,2.987300522245839,0.5680990064552063,2.1809000169822994,-2.011527526155355,67.01569286404747,17.785583263106545,0.8064005052635431,11,-0.6550006866455078,-2.3924999237060547,-2.6499996185302734,-0.9925003051757812,-0.8600006103515554,0,-0.04176071960863226,-1.0136980574677341,49.06000137329102,-1.3970604322398819,47.22999954223633,-1.5925808712164025,47.5250015258789,-0.04176071960863226
2037,2007-11-06,49.79999923706055,50.09500122070313,49.0,49.1150016784668,3118236.0,0.02195772019034825,-1.393442896332073,-3.341421659843576,67.46772160191904,54.382907926214116,-1.9991951784629336,-2.487548333468652,-2.8272490493272215,-1.0398737475873574,7.834629507488993,1.365001678466804,0.17124035329393905,2.3412492752075167,0.39601496718965024,4.286483583225383,1.36863212119858,3.3138664292164535,-2.7858744988816184,91.01972610820714,39.41119527405447,0.972617154008934,11,-1.3774986267089844,-2.1274986267089844,-3.9949989318847656,-2.674999237060547,-2.200000762939453,1,-0.08624494447279096,-1.947978866965931,48.72999954223633,-1.0136980574677341,49.06000137329102,-1.3970604322398819,47.22999954223633,-0.08624494447279096
2038,2007-11-07,48.724998474121094,50.45500183105469,48.43000030517578,49.54999923706055,3737972.0,-0.02158636103229994,-1.862198833751648,-1.2043849683685288,62.99942790089738,56.255700895566804,-0.6868037567240606,-1.3519088928619567,-1.7351833541833486,-0.05417193512683127,7.755474933151893,2.0250015258789062,0.3471568802459828,1.183748626708983,-0.8316497621167045,3.1991470155346704,0.17604943229613923,2.1914478211218267,-1.3411685580392643,52.53763677179313,-2.211094653048498,1.0076991944128446,11,-0.09249687194824219,-0.87249755859375,-2.9199981689453125,-2.0249977111816406,-2.674999237060547,2,-0.03345299752618136,-1.393442896332073,49.79999923706055,-1.947978866965931,48.72999954223633,-1.0136980574677341,49.06000137329102,-0.03345299752618136
2039,2007-11-08,47.17499923706055,47.75500106811523,46.665000915527344,47.75,5790996.0,-0.03181117056132454,2.7264777803137177,0.696969977204315,52.77776458306763,56.551540309884196,0.9444901987120531,0.1303462751777147,-0.1985124631317916,1.4118572571908814,7.794235980776559,2.05999755859375,0.3879529218678428,-0.31900062561035014,-2.3215376190332577,1.6835363678125574,-1.320269122321804,0.6822678711011037,3.2800025939941406,13.456416842639246,-41.78021792306957,1.0012684967114553,11,1.3850021362304688,0.6775016784667969,-1.3699989318847656,-0.48999977111816406,-1.2849998474121094,3,0.0013779002110758665,-1.862198833751648,48.724998474121094,-1.393442896332073,49.79999923706055,-1.947978866965931,48.72999954223633,0.0013779002110758665
2040,2007-11-09,46.125,47.79499816894531,45.849998474121094,47.2750015258789,4062358.0,-0.02225753585673973,-1.2882287735108136,1.9999999999999876,49.550366992745225,56.11854933756028,1.9003976415942034,1.1470054924015116,0.7844180437718506,2.37795379819984,8.011069113125643,1.9449996948242188,0.48759557542071974,-1.31049995422363,-3.403815008930671,0.7828151004834112,-2.357157481577147,-0.26384242687011294,4.3300018310546875,5.971798597385298,-48.28446720034525,1.046657527353519,11,2.0275001525878906,1.7275009155273438,-0.4037504196166992,0.4974994659423828,-1.2599983215332031,4,0.04205959082295885,2.7264777803137177,47.17499923706055,-1.862198833751648,48.724998474121094,-1.393442896332073,49.79999923706055,0.04205959082295885
2041,2007-11-12,45.70000076293945,46.18500137329102,45.41999816894531,46.0,2517918.0,-0.009214075600228688,1.283584893843525,0.2608685556580194,43.54536828578882,55.227280044685585,2.1361723331348443,1.5091912805774186,1.1250663123893645,2.7303371483362326,8.589390874522138,0.7650032043457102,0.5401422889109782,-1.6464992523193374,-3.8786049401891844,0.5856064355505097,-2.762552096254261,-0.5304464083844138,4.570800933837887,5.561119967027705,-47.01186074204546,1.116052843934924,11,2.237499237060547,2.1525001525878906,0.1712493896484375,0.9224987030029297,-0.4050025939941406,0,0.05754925654723486,-1.2882287735108136,46.125,2.7264777803137177,47.17499923706055,-1.862198833751648,48.724998474121094,0.05754925654723486
2042,2007-11-13,45.45000076293945,45.70000076293945,44.72999954223633,45.375,3027392.0,-0.005470459427272867,2.3739128127218327,-0.2500031789224724,43.87371020321434,54.94895913860475,2.3319791047698644,1.8044513105145938,1.274787964668235,2.902257018057128,8.498084654416054,0.970001220703125,0.49017639203936625,-1.8664993286132798,-4.186376834289689,0.45337817706312933,-3.026438081451481,-0.7065605757750788,4.529752722167963,12.576435508320701,-39.59574796803384,1.159938752838203,11,2.1424999237060547,2.1424999237060547,0.5474996566772461,1.1724987030029297,-0.31999969482422586,1,0.05324528335142786,1.283584893843525,45.70000076293945,-1.2882287735108136,46.125,2.7264777803137177,47.17499923706055,0.05324528335142786
2043,2007-11-14,46.6500015258789,46.79499816894531,45.57500076293945,45.82500076293945,3146296.0,0.026402656607168673,1.188347833822005,10.999898275774282,47.160607156057914,54.680459034450664,1.1117156259315593,0.6230034140667513,0.012981631940412797,1.6460890370672772,8.11631675759569,1.3449974060058594,0.39783821692184773,-0.657998657226571,-2.9867644483294598,1.6707671338763177,-1.8223815527780118,0.5063842383248698,2.909771643798827,62.64283340655707,10.679946291707331,1.1643828955514435,11,0.9424991607666087,0.9424991607666087,-0.6525011062621999,-0.027502059936516332,-2.2300033569335866,2,0.020364349778535074,2.3739128127218327,45.45000076293945,1.283584893843525,45.70000076293945,-1.2882287735108136,46.125,0.020364349778535074
2044,2007-11-15,45.724998474121094,46.93999862670898,45.32500076293945,46.93999862670898,3354654.0,-0.01982857495180712,1.6584323636991765,-1.472726095741881,40.09577756328539,52.639178312974195,2.012409951734057,1.5797783051396692,0.8668965174268521,2.5049840152825453,8.001139021377448,1.6149978637695241,0.36929695539070195,-1.5517517089843764,-3.950372317313601,0.8468688993448481,-2.7510620131489887,-0.35244140481976416,3.4483928053613226,32.463274965742386,-15.601537479689284,1.199310304164612,11,1.867502212524414,1.867502212524414,0.27250194549560547,0.8975009918212891,-0.7099990844726562,3,0.0071077260532528275,1.188347833822005,46.6500015258789,2.3739128127218327,45.45000076293945,1.283584893843525,45.70000076293945,0.0071077260532528275
2045,2007-11-16,44.31499862670898,45.79999923706055,44.23500061035156,45.29999923706055,3961174.0,-0.03083652038195539,-1.7336300698974527,0.8106999890111721,33.97053372305707,49.04903089000364,2.9933284339228052,2.9620751415770243,2.25517422913466,3.830984149505049,8.123932517860007,1.5649986267089844,0.3426797907655157,-2.8477514266967816,-5.576770103244002,-0.11873275014956164,-4.212260764970395,-1.483242088423168,4.502921313793749,2.9574149730853088,-39.34525741711905,1.3645093382736109,11,3.0300025939941477,3.0300025939941477,1.6262521743774485,2.3075008392334055,0.8000030517578196,4,0.03554103151861998,1.6584323636991765,45.724998474121094,1.188347833822005,46.6500015258789,2.3739128127218327,45.45000076293945,0.03554103151861998
2046,2007-11-19,43.025001525878906,44.9900016784668,42.75,44.13000106811523,3411288.0,-0.02910971772100157,-1.7069464260606801,1.1218262512973682,33.15197344153448,45.236169983294246,3.78723605806762,4.216211872690877,3.5300944720855227,5.024635698076182,7.923896721444929,2.240001678466797,0.26380786888417873,-3.9777486801147433,-7.257845430280987,-0.6976519299484991,-5.617797055197869,-2.3377003050316176,5.3346264816087015,6.563284391692162,-34.42435939016512,1.6400483750831234,11,3.5774993896484375,3.5774993896484375,3.472498893737793,3.5974979400634766,3.154998779296875,0,0.04276583584735394,-1.7336300698974527,44.31499862670898,1.6584323636991765,45.724998474121094,1.188347833822005,46.6500015258789,0.04276583584735394
2047,2007-11-20,44.540000915527344,44.70000076293945,42.09500122070313,43.5,3567906.0,0.035212070561745135,2.830879960506671,-0.9411776890174708,39.500528395133315,42.625181149320454,1.6177656551158819,2.636331272942428,1.9928109087779546,3.419286035732867,8.916592669249122,2.604999542236321,-0.03962478790054291,-2.335749244689943,-5.795046429203353,1.1235479398234673,-4.065397836946644,-0.6061006524332413,3.1464717310617516,50.46441700450441,9.100641790775455,1.7296485922567042,11,0.404998779296875,1.7350006103515625,2.0174999237060547,1.7099990844726562,1.5449981689453125,1,0.01695099321730731,-1.7069464260606801,43.025001525878906,-1.7336300698974527,44.31499862670898,1.6584323636991765,45.724998474121094,0.01695099321730731
2048,2007-11-21,42.900001525878906,43.9900016784668,42.625,43.84500122070313,3598012.0,-0.03682082074400472,1.2105279414853527,-0.9086527528151775,36.086125854108445,40.77055462388056,2.6201299720226103,4.187821393590177,3.6006810889210357,4.946506020886602,10.195030821754008,1.9150009155273438,-0.4618986660409874,-3.7832487106323214,-7.673632009007882,0.10713458774323925,-5.728440359820105,-1.8380570614445375,4.003665121086151,16.615082273891378,-25.951633961761512,1.9451916491877814,11,2.0449981689453125,3.375,3.532499313354492,3.3499984741210938,3.4399986267089844,2,0.05198133946198347,2.830879960506671,44.540000915527344,-1.7069464260606801,43.025001525878906,-1.7336300698974527,44.31499862670898,0.05198133946198347
2049,2007-11-22,43.24499893188477,43.7599983215332,42.81499862670898,43.21500015258789,2352590.0,0.008041897289857936,-1.2771026748781837,-0.03174475024826544,29.342793242550286,38.52526865163667,1.8540049982162188,3.714699269516508,3.2233547477129036,4.489590394682459,11.542557360597026,0.9449996948242259,-1.0220910655517628,-3.2360012054443317,-7.404225971689733,0.93222356080107,-5.3201135885670325,-1.1518888223216308,2.9854545554036136,31.039091144028895,-5.053779627063854,2.0841123831227026,11,1.272500991821282,3.0300025939941335,3.1875019073486257,3.0050010681152273,2.3100013732910085,3,0.027170754216257142,1.2105279414853527,42.900001525878906,2.830879960506671,44.540000915527344,-1.7069464260606801,43.025001525878906,0.027170754216257142
2050,2007-11-23,44.68000030517578,45.0,43.09500122070313,43.75,2350674.0,0.03318305951518874,1.4267505090313493,31.001271617490115,36.660078480252395,37.76023645102151,0.21509420779617017,2.1272859420794816,1.775095369798784,2.9854857826392944,11.962230663446773,1.904998779296868,-1.4783502616378712,-1.6349998474121108,-5.812939001894911,2.5429393070706894,-3.723969424653511,0.4539697298292893,0.9714898647906693,88.984515342837,54.4566930905049,2.0889695772414014,11,-0.16250038146972656,1.595001220703125,1.7525005340576172,1.5699996948242188,0.2949981689453125,4,0.007497741320155127,-1.2771026748781837,43.24499893188477,1.2105279414853527,42.900001525878906,2.830879960506671,44.540000915527344,0.007497741320155127
2051,2007-11-26,44.525001525878906,45.81000137329102,44.34000015258789,45.53499984741211,2661420.0,-0.003469086352690054,-1.130434902794412,-1.0860193442004316,31.510692788281148,36.386567849362265,0.20773717383142554,2.088920243063967,1.9895536608916586,3.063391640172668,12.198012781348453,1.470001220703132,-1.7454675049902946,-1.5992486953735323,-5.736062708614362,2.5375653178672977,-3.6676557019939438,0.4691583112468791,-2.430000305175774,65.4105035092131,36.45760793409288,2.0684070066204145,11,-0.0075016021728515625,1.75,1.842498779296875,1.7249984741210938,-1.6050033569335938,0,0.013250985566950924,1.4267505090313493,44.68000030517578,-1.2771026748781837,43.24499893188477,1.2105279414853527,42.900001525878906,0.013250985566950924
2052,2007-11-27,43.8849983215332,44.59500122070313,43.084999084472656,44.5099983215332,3450356.0,-0.014374018695400115,2.7987198065314316,0.6188129095613091,32.50180460306868,34.757812010141244,0.6731923543920786,2.58792066521103,2.6463766479123763,3.6372857656175483,13.38579878995392,1.5100021362304759,-1.9295136444607266,-2.0655017852783217,-6.2750456124597065,2.144042041903063,-4.170273698869018,0.0392701283123742,-1.7156970977783104,39.560369803899405,13.029364048752715,2.1047719135906937,11,0.6325016021728516,2.390003204345703,2.347501754760742,2.365001678466797,-2.634998321533203,1,0.052295820244260494,-1.130434902794412,44.525001525878906,1.4267505090313493,44.68000030517578,-1.2771026748781837,43.24499893188477,0.052295820244260494
2053,2007-11-28,45.61000061035156,45.93500137329102,43.75,44.41999816894531,4021446.0,0.03930733405023168,1.3749963718989997,-1.90400390625,44.41271507550267,35.23747173372094,-1.357616020777158,0.7505778221583128,0.9139360169698278,1.8568114507636295,14.322374579116156,2.1850013732910227,-1.973334628304407,-0.24474945068359233,-4.390127475974559,3.9006285746073743,-2.3174384633290757,1.827939561961891,-3.3678853836059446,89.58331805010435,58.862157485227556,2.0726890126454824,11,-1.594999313354485,0.6650009155273438,0.8524990081787109,0.6399993896484375,-4.010002136230469,2,0.010414349216502528,2.7987198065314316,43.8849983215332,-1.130434902794412,44.525001525878906,1.4267505090313493,44.68000030517578,0.010414349216502528
2054,2007-11-29,46.83000183105469,47.5,45.8650016784668,46.974998474121094,4932638.0,0.02674854646737801,1.7363995633048375,-0.12184566856439452,52.486778410136786,37.294832254507575,-2.686950241573747,-0.5279974186261143,-0.31318147945511043,0.5670321546867214,14.86859694413966,1.8899993896484375,-1.9774170530972484,0.9952516555786133,-3.125978617828366,5.116481928985593,-1.0653634811248764,3.055866792282103,-4.4401711584472565,84.82450668155104,48.86708786456815,2.06061513670349,11,-2.032501220703125,-0.5550003051757812,-0.36750221252441406,-0.5800018310546875,-6.245002746582031,3,-0.010463413608962524,1.3749963718989997,45.61000061035156,2.7987198065314316,43.8849983215332,-1.130434902794412,44.525001525878906,-0.010463413608962524
2055,2007-11-30,47.68999862670898,48.13999938964844,47.13000106811523,47.70500183105469,3150436.0,0.018364227248097054,1.2824864114622332,0.10347277032364806,56.81039623762767,39.92354589851793,-3.372512746405228,-1.5767338775126873,-1.1859222224883226,-0.3709046342439777,15.009867099173132,1.30999755859375,-2.097652880076943,1.923748588562006,-2.013186266215847,5.860683443339859,-0.04471883882691685,3.892216015950929,-4.993557794457992,91.09790829332478,49.17659534124935,1.968467427388925,11,-2.572498321533196,-1.414997100830071,-1.2274990081787038,-1.4399986267089773,-7.219997406005845,4,-0.04476826133388645,1.7363995633048375,46.83000183105469,1.3749963718989997,45.61000061035156,2.7987198065314316,43.8849983215332,-0.04476826133388645
2056,2007-12-03,46.69499969482422,47.68999862670898,46.5250015258789,47.29999923706055,2685060.0,-0.020863890973725208,-1.4656130790190365,40.32468853290742,54.05405069684373,41.54060393204131,-2.0139679204411465,-0.7821080677276342,-0.160687474627359,0.5414932127021643,14.765957238491975,1.1649971008300781,-2.078560305646569,1.0304996490478544,-2.6827517230538405,4.743751021149549,-0.826126037002993,2.887125335098702,-3.5630741779814343,71.41444891022671,24.716211278444298,1.8566256860508468,12,-1.3125,-0.4199981689453125,-0.2325000762939453,-0.44499969482421875,-5.959999084472656,0,-0.03683480526703531,1.2824864114622332,47.68999862670898,1.7363995633048375,46.83000183105469,1.3749963718989997,45.61000061035156,-0.03683480526703531
2057,2007-12-04,45.50500106811523,46.94499969482422,45.20000076293945,46.89500045776367,3772366.0,-0.02548449800805741,1.342283803642657,2.2975213906946657,46.26914092108112,42.67205005059383,-0.7517424625110394,0.07338434543340355,1.0605271180843303,1.6497546629111781,14.322767716764112,1.7449989318847656,-1.8694466325862678,0.055250930786122865,-3.106855486517368,3.217357348089614,-1.5258022778656226,1.6363041394378683,-1.972429641447988,39.977250845489806,-4.509781026290952,1.5810532086517448,12,-0.027502059936516332,0.770000457763679,0.9574985504150462,0.7449989318847727,-4.659999847412095,1,-0.0568070066694536,-1.4656130790190365,46.69499969482422,1.2824864114622332,47.68999862670898,1.7363995633048375,46.83000183105469,-0.0568070066694536
2058,2007-12-05,47.09500122070313,47.099998474121094,45.78499984741211,45.93999862670898,2977940.0,0.03494121778412618,1.257513989986804,-0.8309374828475827,54.278585935794894,45.44269368317656,-1.8820176017761625,-1.733889776188498,-0.48252248917213336,0.006711520461152531,14.307231821705043,1.5949974060058665,-1.4837394425734587,1.7267509460449304,-1.151172670605341,4.604674562695202,0.2877891377197983,3.1657127543700625,-3.1938355569973993,64.45582799080863,17.685809182991534,1.4389618083251343,12,-1.4825019836425852,-0.8199996948242259,-0.6325016021728587,-0.8450012207031321,-7.810001373291023,2,-0.12411086249497005,1.342283803642657,45.50500106811523,-1.4656130790190365,46.69499969482422,1.2824864114622332,47.68999862670898,-0.12411086249497005
2059,2007-12-06,47.2400016784668,47.8849983215332,46.82500076293945,47.31999969482422,2184662.0,0.003078892748811013,-1.3296653545782662,-0.06926219626986113,59.918630113170714,48.026977197945264,-1.5653444906621843,-1.9750316214369121,-0.5638960481071891,-0.20412031656545793,14.74004006134091,1.05999755859375,-1.2666700138745028,1.8685012817382827,-1.0181471434006681,4.7551497068772335,0.4251770691688108,3.3118254943077545,-2.999729316685645,69.38781865387834,16.370416429423337,1.4433242125694739,12,-1.62750244140625,-0.9650001525878906,-0.7775020599365234,-0.9900016784667969,-8.84000015258789,3,-0.11939041075260082,1.257513989986804,47.09500122070313,1.342283803642657,45.50500106811523,-1.4656130790190365,46.69499969482422,-0.11939041075260082
2060,2007-12-07,48.06499862670898,48.45000076293945,47.4900016784668,47.709999084472656,2279746.0,0.017463948326196466,-1.4151091874877042,-4.437604310714708,67.64705489506238,52.04212854314318,-2.0782323235283187,-2.7902966731878323,-1.2961532079552853,-1.0729364098035603,14.800848372522173,1.2099990844726562,-0.7941109331532985,2.5964982986450096,-0.5181361632526631,5.711132760542682,1.0391810676961697,4.1538155295938495,-3.5127481026984455,88.15378042367766,28.05153418925886,1.5573172309488363,12,-2.2974987030029226,-1.789997100830071,-1.6024990081787038,-1.8149986267089773,-9.68499755859375,4,-0.15562258932594253,-1.3296653545782662,47.2400016784668,1.257513989986804,47.09500122070313,1.342283803642657,45.50500106811523,-0.15562258932594253
2061,2007-12-10,48.33000183105469,48.5,47.17499923706055,48.0,2550892.0,0.0055134341395455255,2.9552369673643217,0.9295838213645,64.54336634915579,55.602302070486196,-1.9520101790819169,-3.0020826306269512,-1.504206120495887,-1.3821795376742116,14.545727026824387,1.3250007629394531,-0.20464939012649097,2.730001449584961,-0.6375919537303147,6.097594852900237,1.0462047479273267,4.413798151242595,-3.3879762831512608,94.84853914400485,32.142199425292304,1.6837967016576376,12,-2.2050018310546875,-2.0550003051757812,-1.3337516784667969,-2.0800018310546875,-9.375,0,-0.1626319121159452,-1.4151091874877042,48.06499862670898,-1.3296653545782662,47.2400016784668,1.257513989986804,47.09500122070313,-0.1626319121159452
2062,2007-12-11,47.86999893188477,48.60499954223633,47.70000076293945,48.54999923706055,3086938.0,-0.009517957412414901,1.2911334949346673,-2.060595551856454,70.97044913947211,58.553161410927245,-0.9692120224812726,-2.4785608136302457,-1.029625992526384,-0.9511783434936731,13.907481369292748,0.904998779296875,0.19556774495754325,2.148998641967779,-1.3665556467144597,5.664552930650018,0.3912214976266597,3.9067757863088985,-2.501016449729754,73.93614574850616,5.176521197887212,1.7577771443411192,12,-0.9674987792968821,-1.5949974060058665,-0.6637496948242259,-1.5324993133544993,-11.969997406005866,1,-0.14904947734980623,2.9552369673643217,48.33000183105469,-1.4151091874877042,48.06499862670898,-1.3296653545782662,47.2400016784668,-0.14904947734980623
2063,2007-12-12,47.599998474121094,48.0,46.415000915527344,47.0,3419870.0,-0.005640285435307146,1.2642819385180462,-0.882350301248761,68.49255867098921,60.33158143991084,-0.4327533790541338,-2.249049737648093,-0.7514313749897639,-0.707333781610231,14.139967044843738,1.5849990844726562,0.7099570647995677,1.831498336791995,-1.7617202896862239,5.424716963270214,0.03488902355288559,3.6281076500311045,-1.7779736035546918,54.10951149200045,-18.61922443464887,1.7966093132391103,12,-0.6974983215332031,-1.3249969482421875,0.44750213623046875,-1.0524978637695312,-9.14999771118164,2,-0.1419117115537405,1.2911334949346673,47.86999893188477,2.9552369673643217,48.33000183105469,-1.4151091874877042,48.06499862670898,-0.1419117115537405
2064,2007-12-13,46.04999923706055,48.07500076293945,45.79999923706055,46.81000137329102,4113822.0,-0.03256301022579322,-2.6111074107937586,-1.2666734483679531,55.76113777405897,60.214997166180986,1.1118944448727746,-0.7098481310464635,0.7719950063204806,0.8072308498010301,14.352274640898353,2.2750015258789062,1.2461619747768609,0.2652490615844698,-3.3300801755928546,3.8605782987617943,-1.5324155570041924,2.062913680173132,2.5550003051757812,8.912655001808751,-59.2085991129481,1.7976646185886624,12,0.8525009155273438,-0.6999988555908203,2.192502021789551,0.6775016784667969,-9.674999237060547,3,-0.14690552663905454,1.2642819385180462,47.599998474121094,1.2911334949346673,47.86999893188477,2.9552369673643217,48.33000183105469,-0.14690552663905454
2065,2007-12-14,45.88999938964844,46.68999862670898,45.55500030517578,46.4000015258789,3022682.0,-0.0034744810002806936,1.0825727244729542,0.671053556191321,55.73769387762955,60.40206863071275,1.10602321683767,-0.4488141336152722,0.8860899532865432,0.9577299789498852,14.005537824905586,1.134998321533196,1.4746138109769333,0.026499176025389204,-3.501650479154783,3.5546488312055615,-1.737575651564697,1.7905740036154754,2.6589001464843776,10.983579287564458,-55.106103636252875,1.764074827590086,12,1.0125007629394531,-0.5399990081787109,2.316251754760742,0.8375015258789062,-7.145000457763665,4,-0.16321634263213947,-2.6111074107937586,46.04999923706055,1.2642819385180462,47.599998474121094,1.2911334949346673,47.86999893188477,-0.16321634263213947
2066,2007-12-17,44.8650016784668,45.45000076293945,44.5,45.43000030517578,2585612.0,-0.022335971340475824,2.1405007660926754,1.1078358041497902,53.99024207797889,61.25996875925694,2.0608581112260467,0.7600688038369867,1.8500690968215707,1.9535182412548124,13.104589935592431,1.3899993896484375,1.452346202749709,-1.090498542785646,-4.39592898519755,2.214931899626258,-2.743213763991598,0.562216678420306,3.5641418884277343,8.8916374949935,-58.05240906518294,1.6527152212059528,12,1.6874980926513672,0.4849987030029297,3.1374988555908203,1.8624992370605469,-7.010002136230469,0,-0.14454475354369778,1.0825727244729542,45.88999938964844,-2.6111074107937586,46.04999923706055,1.2642819385180462,47.599998474121094,-0.14454475354369778
2067,2007-12-18,45.29499816894531,45.64500045776367,44.50500106811523,44.50500106811523,2201174.0,0.009584229898399688,-1.8860849956299488,-1.3982283557602195,48.56621464414078,60.625260837962045,1.7857284302053529,0.4105859025050478,1.3706908210374849,1.4707292593435,11.819427607972953,1.1399993896484446,1.286281528591772,-0.6982519149780302,-3.9524640220518066,2.555960192095746,-2.325357968514922,0.9288541385588616,2.898396783935546,22.237706273708472,-40.11414903630845,1.627106053536889,12,1.2575016021728516,0.05500221252441406,2.6000022888183594,1.4325027465820312,-7.364997863769531,1,-0.13997122406856366,2.1405007660926754,44.8650016784668,1.0825727244729542,45.88999938964844,-2.6111074107937586,46.04999923706055,-0.13997122406856366
2068,2007-12-19,45.13000106811523,45.625,44.81499862670898,45.51499938964844,1806272.0,-0.0036427223203467918,1.6776925162519072,-0.4873414359732147,41.4400671203075,58.57208717208835,1.8357234647021414,0.7918115598299451,1.5046477334022441,1.5865479415671828,10.464813511236743,0.8100013732910227,1.22611843812021,-0.9747489929199276,-3.920946378067981,1.971448392228126,-2.4478476854939544,0.49834969965409925,2.8417901875927782,17.622403738935848,-40.15651130076395,1.473098692574027,12,1.4224987030029368,0.2199993133544993,2.4624996185302805,1.5974998474121165,-5.7600021362304545,2,-0.20452025977808808,-1.8860849956299488,45.29499816894531,2.1405007660926754,44.8650016784668,1.0825727244729542,45.88999938964844,-0.20452025977808808
2069,2007-12-20,44.41999816894531,45.5,44.099998474121094,45.38000106811523,2398942.0,-0.015732392695898656,1.333334392970789,2.4935248947237403,33.28219764120536,54.75376969943757,2.3508597083208684,1.6805169000109714,2.141031598422316,2.2486523488626915,9.168967159497871,1.4000015258789062,1.3879531941901107,-1.743501853942874,-4.489659232806801,1.0026555249210531,-3.1165805433748375,-0.3704231645109104,3.3434856114202134,12.35519984446644,-39.50678177148711,1.3730786894319644,12,1.9325008392333984,0.9300022125244141,3.1725025177001953,2.3075027465820312,-5.869998931884766,3,-0.1343988665487964,1.6776925162519072,45.13000106811523,-1.8860849956299488,45.29499816894531,2.1405007660926754,44.8650016784668,-0.1343988665487964
2070,2007-12-21,45.01499938964844,45.88999938964844,44.65499877929688,45.04999923706055,5079702.0,0.013394895210038449,-2.2715201673412277,0.03645806428540234,41.044771870462945,52.14281475736059,1.4278742101865376,1.1719882330181264,1.50440375423549,1.6158316407158253,8.70765457952371,1.470001220703125,1.2891019878212688,-1.165250587463376,-3.877182419118725,1.5466812441919728,-2.5212165032910505,0.1907153283642984,2.455405566217536,51.117343437658505,1.657210033080105,1.3559659158276751,12,1.3374996185302734,0.33500099182128906,2.5775012969970703,1.7125015258789062,-6.454998016357422,4,-0.19193601036980745,1.333334392970789,44.41999816894531,1.6776925162519072,45.13000106811523,-1.8860849956299488,45.29499816894531,-0.19193601036980745
2071,2007-12-24,45.1150016784668,45.56000137329102,45.09500122070313,45.29999923706055,299932.0,0.00222153260411595,-3.1333627208303447,5.28566757493188,47.64777233668363,49.55140622371742,0.9206844553403855,1.1788962391668036,1.3571145667895195,1.484833803316718,8.81327500625994,0.5450019836425852,1.0721201813553591,-1.0947483062744112,-3.74295442109792,1.5534578085490978,-2.4188513636861657,0.22935475113734327,2.0857707588595886,56.704060625951016,5.794718162284624,1.3241030574117536,12,0.9724979400634766,0.2349987030029297,2.229999542236328,1.6124992370605469,-5.635002136230469,0,-0.1411947802192458,-2.2715201673412277,45.01499938964844,1.333334392970789,44.41999816894531,1.6776925162519072,45.13000106811523,-0.1411947802192458
2072,2007-12-27,46.18000030517578,46.40999984741211,45.1500015258789,45.68999862670898,1898228.0,0.023606308036940638,1.65262591502469,-2.648692675684631,44.10817136220807,46.84202985607508,-0.4573456760107746,0.3105722921947702,0.3023297021396587,0.38976803212374733,8.023343964882951,1.2949981689453125,0.6657121999097342,-0.1444997787475586,-2.5569583311658164,2.267958773670699,-1.3507290549566875,1.0617294974615703,0.7727102150941789,90.04331577913081,39.16014401748927,1.2062292762091302,12,-0.09250068664550781,-0.8299999237060547,0.4225006103515625,0.4225006103515625,-6.979999542236328,3,-0.18027286071729198,-3.1333627208303447,45.1150016784668,-2.2715201673412277,45.01499938964844,1.333334392970789,44.41999816894531,-0.18027286071729198
2073,2007-12-28,46.084999084472656,46.459999084472656,45.63000106811523,46.0250015258789,1475922.0,-0.0020571940250176945,1.0493839951774722,0.12244357770668686,42.514565319828854,45.37018847227172,-0.6703404582423289,0.4669231915914622,0.38182813406143623,0.4470584072647483,8.081037915203273,0.829998016357429,0.2850517896055891,-0.2632509231567397,-2.655359102473348,2.1288572561598684,-1.4593050128150438,0.9328031665015644,0.6394944721053974,84.11017360100863,34.09844959320077,1.1960540896583052,12,-0.6900005340576172,-0.4699993133544922,-0.47499847412109375,0.19000244140625,-8.959999084472656,4,-0.17695560250199782,1.65262591502469,46.18000030517578,-3.1333627208303447,45.1150016784668,-2.2715201673412277,45.01499938964844,-0.17695560250199782
2074,2007-12-31,46.34000015258789,46.59000015258789,45.80500030517578,46.43000030517578,377092.0,0.005533277057200747,2.829268973473888,-1.5000635808746952,37.92863930977786,43.39140463139931,-0.9832813725539609,0.1826971857713744,0.12911964020362632,0.18267048221459703,8.469316838818234,0.7849998474121094,-0.15855582194159723,0.01625022888183736,-2.36509571874695,2.397596176510625,-1.1744227449325564,1.206923202696231,-2.240001678466797,87.08011252856087,40.16254130113526,1.1906729738143953,12,-0.9950008392333984,-0.6300010681152344,-0.7299995422363281,-0.06499862670898438,-8.880001068115234,0,-0.15041003879482884,1.0493839951774722,46.084999084472656,1.65262591502469,46.18000030517578,-3.1333627208303447,45.1150016784668,-0.15041003879482884
2075,2008-01-02,45.55500030517578,47.14500045776367,45.32500076293945,46.5,2106474.0,-0.016940005283281656,-1.5907491474619344,10.499978807273344,31.898230956127748,40.93673672897141,-0.28027206883787414,0.8427557706189006,0.8994391837629578,0.9671156389008004,8.390430837238384,1.8199996948242188,-0.5937846012965053,-0.6619997024536133,-2.975928694074561,1.6519292891673345,-1.8189641982640836,0.49496479335685706,-1.4052017974853541,22.438988081392374,-17.654907047405466,1.1569644958104737,1,0.06749916076660156,0.28999900817871094,-0.15874958038330078,0.720001220703125,-9.779998779296875,2,-0.153770190345479,2.829268973473888,46.34000015258789,1.0493839951774722,46.084999084472656,1.65262591502469,46.18000030517578,-0.153770190345479
2076,2008-01-03,44.974998474121094,45.97000122070313,44.55500030517578,45.56000137329102,1890914.0,-0.012731902692771802,1.0142324598914407,0.6190508868669492,31.40654775525762,39.030107074651056,0.35422412704567563,1.3568593478260027,1.469646482300547,1.5226666818751937,8.85127915547706,1.4150009155273509,-0.7640168023795155,-1.156001472473143,-3.5223859651926546,1.2103830202463683,-2.3391937188328953,0.027190773886609065,-0.7053918884277337,16.216144563762143,-18.787404357561698,1.1831922463597542,1,0.6475009918212891,0.8700008392333984,0.4212522506713867,1.3000030517578125,-9.354999542236321,3,-0.14263473748690192,-1.5907491474619344,45.55500030517578,2.829268973473888,46.34000015258789,1.0493839951774722,46.084999084472656,-0.14263473748690192
2077,2008-01-04,42.91999816894531,45.459999084472656,42.56499862670898,45.13000106811523,3613320.0,-0.04569205947518251,1.0174226726018287,3.7777640116069975,25.548586967526845,37.264387057675435,2.2762766191908383,3.3816468608767565,3.4632074990663284,3.5448503857114275,9.522343814107924,2.895000457763679,-0.986963301012544,-3.081751632690427,-5.841747047097073,-0.321756218283781,-4.46174933989375,-1.701753925487104,4.225002288818359,7.751078609385294,-23.809757619010547,1.3799977072033247,1,1.9350013732910156,2.6650009155273438,2.476252555847168,3.3550033569335938,-8.099998474121094,4,-0.08014908605466786,1.0142324598914407,44.974998474121094,-1.5907491474619344,45.55500030517578,2.829268973473888,46.34000015258789,-0.08014908605466786
2078,2008-01-07,41.25,43.224998474121094,41.060001373291016,42.96500015258789,4081382.0,-0.03890955825234954,-1.0668255670613684,0.7760171505802327,25.232198568996225,36.36994271631887,3.730297693295455,4.839419627805285,5.061732682931357,5.1766183225637405,10.562685256470191,2.164997100830078,-1.1661706173366468,-4.4594997406005845,-7.88876098724932,-1.030238493951849,-6.174130363924952,-2.7448691172762167,5.803400421142577,3.122410111676298,-30.010162982815945,1.7146306233243687,1,2.8525009155273438,3.582500457763672,4.1462507247924805,5.025001525878906,-5.189998626708984,0,-0.049696951201467776,1.0174226726018287,42.91999816894531,1.0142324598914407,44.974998474121094,-1.5907491474619344,45.55500030517578,-0.049696951201467776
2079,2008-01-08,41.599998474121094,42.18000030517578,41.0099983215332,41.3849983215332,4423296.0,0.008484811493844724,-1.4248741940712104,-0.12536450930541376,28.289463015573077,34.95268617688666,3.2835114566745673,4.26383037810745,4.625446111547582,4.813189097364813,11.975636755543706,1.1700019836425781,-1.3042976863891695,-3.827501106262204,-7.633708999041808,-0.021293213482600493,-5.73060505265201,-1.9243971598723988,5.2136659851074185,9.61695105375146,-25.230179421251325,1.9031039463898023,1,2.4775009155273438,3.207500457763672,3.5450029373168945,4.6750030517578125,-5.4099998474121165,1,-0.10757208265055451,-1.0668255670613684,41.25,1.0174226726018287,42.91999816894531,1.0142324598914407,44.974998474121094,-0.10757208265055451
2080,2008-01-09,40.584999084472656,41.40999984741211,40.150001525878906,41.32500076293945,4097498.0,-0.024399024684576776,1.7692275446340615,-3.4418658292081403,28.318120277765644,32.8049470592291,4.027573520327017,4.943152381495281,5.517695054238139,5.822610614696615,13.280437595779226,1.4499969482421875,-1.3847188554747092,-4.468500518798827,-8.63630135656134,-0.3006996810363134,-6.552400937680083,-2.38460009991757,5.88044540649414,7.47418524747685,-29.389766985660234,2.0839004188812567,1,3.062501907348633,3.792501449584961,4.951251983642578,5.69000244140625,-3.2549972534179688,2,-0.07699889295292828,-1.4248741940712104,41.599998474121094,-1.0668255670613684,41.25,1.0174226726018287,42.91999816894531,-0.07699889295292828
2081,2008-01-10,40.47000122070313,41.20000076293945,40.349998474121094,41.18999862670898,2915808.0,-0.002833506624705606,1.2972982725646565,0.9729672606927077,24.751455812991622,30.654200887093943,3.8156421965415177,4.679001287712637,5.495114439427077,5.935855906469818,14.844623071884804,0.8500022888183594,-1.3288802673639921,-4.190498352050774,-8.53595425460744,0.1549575505058911,-6.363226303329107,-2.0177704007724415,5.49020783305663,6.026362371981421,-31.33741595923027,2.1727279512783335,1,3.177499771118157,3.907499313354485,5.226249694824212,5.805000305175774,-3.7750015258789134,3,-0.11601184959743505,1.7692275446340615,40.584999084472656,-1.4248741940712104,41.599998474121094,-1.0668255670613684,41.25,-0.11601184959743505
2082,2008-01-11,40.73500061035156,41.0,40.10499954223633,40.560001373291016,4002830.0,0.0065480450124835166,1.539015534789596,-0.24305537158994456,27.23977588313872,28.957002060795038,3.013998394787926,4.0602284036423555,5.124372464982073,5.6692699178680215,16.46879284131564,0.8950004577636719,-1.421570749386035,-3.568749046325685,-7.975858951926234,0.8383608592748644,-5.77230399912596,-1.3651940935254103,4.760391841177729,20.19234883951245,-18.856091832586042,2.2035549528002756,1,2.8899993896484375,3.6199989318847656,5.09375,5.540000915527344,-2.3349990844726562,4,-0.12556773295265322,1.2972982725646565,40.47000122070313,1.7692275446340615,40.584999084472656,-1.4248741940712104,41.599998474121094,-0.12556773295265322
2083,2008-01-14,40.84500122070313,41.25,40.13000106811523,40.5,3077230.0,0.0027003954511692907,-1.0645159022030195,1.971444141689414,30.25954264077309,28.104880208683397,2.327274640926973,3.6029371456466492,4.9024080170093285,5.538826308347566,17.848110355128778,1.1199989318847727,-1.6190796362651056,-3.1209985733032184,-7.499741946328719,1.257744799722282,-5.3103702598159686,-0.9316268867904682,4.111351939896863,35.66271837984845,-6.482896668815137,2.189371686512749,1,2.779998779296868,3.509998321533196,5.0312490463256765,5.430000305175774,-1.7649993896484446,0,-0.14750890796460592,1.539015534789596,40.73500061035156,1.2972982725646565,40.47000122070313,1.7692275446340615,40.584999084472656,-0.14750890796460592
2084,2008-01-15,39.28499984741211,41.04499816894531,39.27000045776367,40.665000915527344,3505058.0,-0.03819320177912744,-1.5177275223673852,-3.999988942945517,21.40718921925486,26.93920890458641,3.108135484318595,4.880353938814594,6.339519999310447,7.056651452709829,19.10152841529576,1.7749977111816406,-1.9334974010125734,-4.342749977111815,-9.074592062759052,0.3890921085354222,-6.708671019935437,-1.9768289342881928,5.186217951351523,0.7009062582443831,-38.644687351047,2.36592104282362,1,3.335000991821289,4.652500152587891,6.658750534057617,6.990001678466797,-1.1699981689453125,1,-0.08209236315762747,-1.0645159022030195,40.84500122070313,1.539015534789596,40.73500061035156,1.2972982725646565,40.47000122070313,-0.08209236315762747
2085,2008-01-16,38.400001525878906,39.209999084472656,37.8849983215332,38.77999877929688,5548312.0,-0.022527639683610712,1.137101686468261,0.27536011543597216,18.926412153371714,25.552527171043533,3.208914794481977,5.455137143815364,7.029816004364733,7.88487766383183,20.47925367906603,1.4000015258789062,-2.2910631081682595,-4.85324840545654,-9.99872451796243,0.2922277070493493,-7.425986461709485,-2.2805103492035954,5.447070191964734,15.304693832436813,-20.942768984688826,2.5727380562529456,1,3.2724971771240234,4.844997406005859,7.54374885559082,7.875,0.8499984741210938,2,-0.05755215654563295,-1.5177275223673852,39.28499984741211,-1.0645159022030195,40.84500122070313,1.539015534789596,40.73500061035156,-0.05755215654563295
2086,2008-01-17,38.38000106811523,39.5,38.15499877929688,39.49499893188477,3936348.0,-0.0005208452335659919,1.3911132812499873,2.934226112795373,10.040980643143982,23.829459801667653,2.452992952867149,5.232668736911208,6.861505971586958,7.84030797151167,21.291648835040906,1.345001220703118,-2.6828844939458207,-4.548998832702644,-10.07041532064796,0.9724176552426727,-7.309707076675302,-1.7882905887299856,4.632380374244953,14.710326884816393,-14.12374529244902,2.760708243972659,1,2.174997329711921,4.864997863769538,7.641249656677253,7.895000457763679,0.47999954223633523,3,-0.027357978317849585,1.137101686468261,38.400001525878906,-1.5177275223673852,39.28499984741211,-1.0645159022030195,40.84500122070313,-0.027357978317849585
2087,2008-01-18,38.95500183105469,40.165000915527344,37.79999923706055,38.60499954223633,4993068.0,0.01498178079565382,-1.4132634492208103,-0.31390399945259445,15.18555302318552,22.713165852133134,1.404062079741692,4.383059559569219,6.066499157087392,7.215400492499072,22.07157552545477,2.365001678466797,-2.9866375582600213,-3.6569982528686538,-9.3323118372288,2.0183153314914932,-6.494655045048731,-0.8193414606885767,3.339545974389715,33.47832865434096,11.155627526123258,2.837656792180075,1,1.0349979400634766,4.24749755859375,7.244998931884766,7.319999694824219,1.7399978637695312,4,-0.0580157112052504,1.3911132812499873,38.38000106811523,1.137101686468261,38.400001525878906,-1.5177275223673852,39.28499984741211,-0.0580157112052504
2088,2008-01-21,35.900001525878906,38.69499969482422,35.900001525878906,38.29499816894531,7269652.0,-0.07842382650693025,-1.334030969969769,-6.842802803239202,9.969321519080708,20.677594574745093,4.045817914492119,7.073793765780344,8.896113781830586,10.196235060253294,23.15154155291809,3.0550003051757812,-3.363814703270876,-6.250498580932614,-12.532378561743286,0.03138139987805744,-9.39143857133795,-3.1095585905272785,5.675418508624077,0.0,-13.547573683533301,3.140939990405336,1,2.7549991607666016,6.087499618530273,10.688749313354492,10.375,5.004997253417976,0,0.06963788004849669,-1.4132634492208103,38.95500183105469,1.3911132812499873,38.38000106811523,1.137101686468261,38.400001525878906,0.06963788004849669
2089,2008-01-22,38.45000076293945,39.2599983215332,34.505001068115234,35.0,10218758.0,0.07103061639767216,-1.1418913171792882,-1.4405033814670758,26.00472399029026,20.420550542803383,1.1197559731091644,4.272666875670069,6.195681866887021,7.579838230666134,24.067510970177157,4.754997253417969,-3.4561937466206913,-3.4019994735717773,-9.796167983472913,2.992169036329358,-6.599083728522345,-0.20491521862120976,2.1038439400111955,69.69964313034336,54.910729135870085,3.1970842549505685,1,-0.5725002288818359,2.8400001525878906,8.138750076293945,7.825000762939453,2.2749977111816406,1,0.01638494292885606,-1.334030969969769,35.900001525878906,-1.4132634492208103,38.95500183105469,1.3911132812499873,38.38000106811523,0.01638494292885606
2090,2008-01-23,36.375,39.709999084472656,35.724998474121094,39.599998474121094,5735450.0,-0.05396620862851764,1.3134983822138755,-0.9347819596924802,23.61962917387679,20.294792027346183,2.8326493960890815,5.973454231333598,8.126886458405352,9.555263360522794,25.2033558328262,3.9850006103515625,-3.488999987834241,-5.045000267028811,-11.701474684065339,1.6114741500077159,-8.373237475547079,-1.7167630585105442,-1.8699989318847656,33.03885127735074,17.669128549795094,3.3282372085182645,1,1.5025005340576172,4.450000762939453,9.751250267028809,9.900001525878906,2.509998321533203,2,0.04783509768980876,-1.1418913171792882,38.45000076293945,-1.334030969969769,35.900001525878906,-1.4132634492208103,38.95500183105469,0.04783509768980876
2091,2008-01-24,38.74499893188477,38.74499893188477,37.5,37.93000030517578,5366944.0,0.0651546098112652,2.055217250885771,-0.25271287203666115,37.436049556413614,21.427711324376727,0.21481656646817981,3.269384941167111,5.6513672760708715,7.093030479229874,26.400583163244317,2.3699989318847727,-3.541495892446207,-2.3565011978149357,-8.87675055323497,4.163748157605099,-5.616625875524953,0.9036234798950815,-4.239997863769538,74.91162505433935,56.15839026999656,3.260124677710018,1,-0.8674983978271555,2.0800018310546804,7.381251335144036,7.5300025939941335,-0.8849983215332102,3,0.013033967790347267,1.3134983822138755,36.375,-1.1418913171792882,38.45000076293945,-1.334030969969769,35.900001525878906,0.013033967790347267
2092,2008-01-25,37.85499954223633,39.63000106811523,37.84500122070313,39.52000045776367,4418118.0,-0.022970690777746494,-1.1186972506972879,-2.0429493510322927,39.28007113382667,22.429992268049343,0.7301038442877896,3.693062974673495,6.4313884258992715,7.879095761477124,28.061952935070877,1.7849998474120952,-3.556031745792005,-2.8302505493164034,-9.040991085160726,3.3804899865279197,-5.935620817238565,0.2751197186057581,-3.2458985137939464,64.3611863749662,41.828415811232524,3.105370267922162,1,-0.07999992370605469,2.970001220703125,8.096250534057617,8.420001983642578,-0.7049980163574219,4,0.02654870110337515,2.055217250885771,38.74499893188477,1.3134983822138755,36.375,-1.1418913171792882,38.45000076293945,0.02654870110337515
2093,2008-01-28,37.93000030517578,38.13999938964844,36.79999923706055,37.38999938964844,3595516.0,0.001981264399588012,1.7916696469017477,-0.32432469585538526,38.20694490752547,24.296631788968302,0.22140948774877955,3.1365998444960113,6.206327895580927,7.712714706296225,29.989878326789533,1.3400001525878906,-3.539374166452106,-2.3474998474121094,-8.12097964206076,3.4259799472365415,-5.234239744736435,0.5392400499122161,-3.2188813156127907,65.8021237721324,39.91566567479834,2.8867398973243237,1,-0.5949993133544922,2.895000457763672,8.021249771118164,8.345001220703125,-0.21500015258789062,0,0.07289742597948612,-1.1186972506972879,37.85499954223633,2.055217250885771,38.74499893188477,1.3134983822138755,36.375,0.07289742597948612
2094,2008-01-29,39.36999893188477,39.375,37.63000106811523,38.150001525878906,4125434.0,0.0379646352523888,1.8373976931927902,2.2592506251854494,46.19956085034001,27.326981644187,-1.3469055609418987,1.2096732426691617,4.659728679412424,6.190138852268845,31.78539831401434,1.7449989318847727,-3.5472266858093633,-0.5590011596679645,-5.584675952297118,4.466673632961189,-3.071838555982545,1.953836236646616,-4.558902340423586,91.46800249654446,60.6396195357997,2.512837396314578,1,-2.0349979400634837,1.4550018310546804,6.581251144409173,6.9050025939941335,0.295001983642571,1,0.03898907516019645,1.7916696469017477,37.93000030517578,-1.1186972506972879,37.85499954223633,2.055217250885771,38.74499893188477,0.03898907516019645
2095,2008-01-30,38.54999923706055,39.18000030517578,38.290000915527344,39.08000183105469,2589502.0,-0.02082803446967152,1.438356021216001,-0.4344292794271663,44.24804631029147,31.1277667183145,-0.5625491669749962,1.5578390608440031,5.406856907282162,6.955246211698821,34.11390283927992,1.079998016357429,-3.6507781210875905,-1.0287508010864244,-5.327317190766429,3.2698155885935805,-3.1780339959264268,1.120532393753578,-3.640924595739129,61.837415820604356,26.720391062119297,2.1492831948400033,1,-1.2149982452392578,2.2750015258789062,7.301250457763672,7.725002288818359,0.15000152587890625,2,0.0564202147887356,1.8373976931927902,39.36999893188477,1.7916696469017477,37.93000030517578,-1.1186972506972879,37.85499954223633,0.0564202147887356
2096,2008-01-31,38.560001373291016,38.77000045776367,37.59000015258789,38.400001525878906,3738228.0,0.00025945879191757726,3.068980485783627,-0.301885027026638,43.383026908062234,34.26081937218969,-0.6083026415137383,1.0989431902811404,5.364183902759322,6.900790142980199,36.13414541854124,1.1800003051757812,-3.5150966266194246,-0.6979988098144503,-4.181182140590153,2.785184520961252,-2.4395904752023014,1.0435928555734009,-3.554908243106574,62.19084796756312,24.145546379178754,1.7415916653878523,1,-1.4525012969970703,2.2649993896484375,7.291248321533203,7.715000152587891,0.020000457763671875,3,0.008428343793247306,1.438356021216001,38.54999923706055,1.8373976931927902,39.36999893188477,1.7916696469017477,37.93000030517578,0.008428343793247306
2097,2008-02-01,39.47999954223633,39.875,38.63000106811523,39.29999923706055,4168362.0,0.023858872826248323,1.5670048765140936,1.125002980235081,46.04232599880593,38.26893098104805,-1.615930645561015,-0.09695593577650641,4.3726912913053795,5.929101413776749,36.81291063762737,1.3149986267089844,-3.224420314735667,0.39399929046631144,-2.6383548059791764,3.4263533869117992,-1.1221777577564325,1.9101763386890553,-4.3808082929661225,87.15445984520397,46.791578562311116,1.5161770482227437,2,-2.289999008178711,1.345001220703125,6.238750457763672,6.795001983642578,-0.7449989318847656,4,-0.041033408071640576,3.068980485783627,38.560001373291016,1.438356021216001,38.54999923706055,1.8373976931927902,39.36999893188477,-0.041033408071640576
2098,2008-02-04,39.20000076293945,40.1150016784668,39.099998474121094,39.54999923706055,2600822.0,-0.007092167744260691,-2.6909002635594397,-1.9444326707074133,49.733795477701044,40.90549447964925,-0.9148005586467463,0.02275408963384251,4.629338128212652,6.160046813231162,36.7718938205607,1.0150032043457031,-2.857874008133102,0.21650047302246378,-2.6414354900257635,3.074436436070691,-1.2124675085016534,1.645468454546581,-3.909777163640058,63.76236187782703,17.623145074214847,1.428967981524115,2,-1.2800006866455078,1.625,6.518749237060547,7.075000762939453,0.31999969482421875,0,-0.05229589788678424,1.5670048765140936,39.47999954223633,3.068980485783627,38.560001373291016,1.438356021216001,38.54999923706055,-0.05229589788678424
2099,2008-02-05,37.125,38.98500061035156,37.10499954223633,38.86000061035156,4915972.0,-0.05293369190189412,-1.1183092416603269,4.95716621253406,46.28387753831376,43.42374429792002,1.0644182012601462,1.8396282860806181,6.645271792986463,8.171673772413214,37.01290753398149,2.095001220703125,-2.61768007171316,-1.6347503662109375,-4.326011872983088,1.0565111405612129,-2.9803811195970127,-0.2891196128248623,-1.5452897159505596,0.6644665637586273,-47.3354751577131,1.345630753386077,2,1.3325004577636719,3.700000762939453,8.379999160766602,9.150001525878906,2.5349998474121094,1,0.01589226000236743,-2.6909002635594397,39.20000076293945,1.5670048765140936,39.47999954223633,3.068980485783627,38.560001373291016,0.01589226000236743
2100,2008-02-06,37.459999084472656,37.64500045776367,36.77000045776367,36.77000045776367,3234884.0,0.009023544362899871,-1.5362369318715827,-0.39769359306978586,47.36690864268163,44.52717308528313,1.0052213897418554,1.3265194651117724,6.207619032320245,7.776122402764017,36.948191930113104,0.875,-1.9142913440331881,-1.1435012817382812,-3.7501026029013502,1.4631000394247877,-2.4468019423198157,0.15979937884325324,-1.608171316758174,20.62775410778312,-30.278434722005116,1.3033006605815363,2,0.9825019836425781,3.365001678466797,8.067500114440918,8.81500244140625,1.6850013732910156,2,0.05886283729165043,-1.1183092416603269,37.125,-2.6909002635594397,39.20000076293945,1.5670048765140936,39.47999954223633,0.05886283729165043
2101,2008-02-07,35.775001525878906,37.150001525878906,35.5,37.0,4024582.0,-0.044981249326623396,1.1639342622007653,-1.7753636408870017,41.44240770298078,44.767432704078026,2.4860554092062586,2.7845079065569394,7.7732634378626955,9.427198538983745,37.04419060747755,1.9599990844726562,-1.626063311467938,-2.5937488555908175,-5.334770131600031,0.14727242041839617,-3.964259493595428,-1.223238217586207,4.340000152587891,5.958860798730363,-45.20404146266626,1.3705106380046075,2,2.032499313354492,4.462499618530273,9.958747863769531,10.5,3.234996795654297,3,0.0817609814759801,-1.5362369318715827,37.459999084472656,-1.1183092416603269,37.125,-2.6909002635594397,39.20000076293945,0.0817609814759801
2102,2008-02-08,35.61999893188477,36.525001525878906,35.41999816894531,36.18000030517578,2753674.0,-0.00433270684508591,-1.3020833747253227,0.45714454762304557,49.107134385635355,45.97856486831246,2.559881629641147,2.673743611099617,7.825283304460946,9.528991166900582,37.049720953460096,1.1050033569335938,-1.0775619472089915,-2.4930013656616126,-5.258808416288687,0.2728056849654621,-3.87590489097515,-1.1100978403480752,4.402702713012687,4.259863971003599,-51.16994334955764,1.382903525313538,2,2.147500991821282,4.362501144409173,10.113750457763665,10.655002593994134,2.5300025939941335,4,0.08309946625293985,1.1639342622007653,35.775001525878906,-1.5362369318715827,37.459999084472656,-1.1183092416603269,37.125,0.08309946625293985
2103,2008-02-11,34.81999969482422,35.790000915527344,34.72999954223633,34.99499893188477,2957400.0,-0.02245927178690743,-4.971846423313741,0.31249787126792355,36.970560004819745,44.953120329921326,3.2098881301847513,3.1613029323761026,8.455269984662635,10.248473748172643,37.37869499930887,1.0600013732910156,-0.9899589074346551,-2.99175052642822,-5.816491326916271,-0.1670097259401686,-4.404120926672249,-1.5793801261841907,5.018593811035153,2.115161692021771,-49.38179862180798,1.4123704002440258,2,2.6025009155273438,4.045000076293945,10.399999618530273,11.455001831054688,5.290000915527344,0,0.11243540924296114,-1.3020833747253227,35.61999893188477,1.1639342622007653,35.775001525878906,-1.5362369318715827,37.459999084472656,0.11243540924296114
2104,2008-02-12,36.060001373291016,36.19499969482422,34.81999969482422,35.185001373291016,3982378.0,0.03561176592000703,1.4017537663999147,-5.000021798364919,48.79725586442456,45.458588058158334,1.6215052848711053,1.7574076229614377,7.016829083455555,8.927562516168038,37.226687519859425,1.375,-0.8578024564549054,-1.590498924255371,-4.429295615578681,1.248297767067939,-3.009897269917026,-0.17110057859371608,3.472076494750972,45.62612052607473,-7.866698826275197,1.4193983456616563,2,1.3624992370605469,2.282499313354492,8.407499313354492,9.697500228881836,3.9949989318847656,1,0.0959511634138599,-4.971846423313741,34.81999969482422,-1.3020833747253227,35.61999893188477,1.1639342622007653,35.775001525878906,0.0959511634138599
2105,2008-02-13,36.18999862670898,36.45000076293945,35.154998779296875,35.625,2733716.0,0.003605026302474057,1.3870940522524233,0.6457127162388312,38.23122381018644,44.88616549172769,1.2533387933895455,1.5318943329812242,6.658087290996093,8.708926003053854,36.45380217276469,1.2950019836425781,-0.7098080363486616,-1.3500015258789162,-4.237588353307245,1.537585301549413,-2.7937949395930772,0.09379188783524484,3.0539545417846696,60.33049122856766,9.152629746686308,1.443793413714163,2,1.2325019836425852,1.7675018310546946,8.252500534057624,9.542501449584968,3.8100013732910227,2,0.09588287793252914,1.4017537663999147,36.060001373291016,-4.971846423313741,34.81999969482422,-1.3020833747253227,35.61999893188477,0.09588287793252914
2106,2008-02-14,37.33000183105469,38.650001525878906,36.43999862670898,36.474998474121094,5756340.0,0.031500504216774416,-3.7783688820705117,1.513283955951974,47.636210117862305,45.0632637271784,-0.08882964982805674,0.32590376141089905,5.329946964631631,7.513156883769874,35.358019390033604,2.460002899169929,-0.8016676790800403,-0.15749835968017578,-3.0188422414131892,2.7038455220528377,-1.588170300546679,1.2731735811863274,1.6431141198635189,66.32655543715728,16.121632054224875,1.4306719408665067,2,0.092498779296875,0.5474987030029297,6.682498931884766,7.972499847412109,4.369998931884766,3,0.04862037336411529,1.3870940522524233,36.18999862670898,1.4017537663999147,36.060001373291016,-4.971846423313741,34.81999969482422,0.04862037336411529
2107,2008-02-15,36.69499969482422,37.59500122070313,36.34000015258789,37.59000015258789,3658378.0,-0.01701050375256652,1.7734750738700031,-1.04678005121936,44.706384425964146,44.504662499207626,0.12245243309752141,0.8252204462688724,5.803917300476371,8.095159975545656,34.83837944342433,1.2550010681152415,-0.8170311897683007,-0.6795003890991183,-3.4745613463163565,2.11556056811812,-2.077030867707734,0.7180300895094973,2.023529271573075,50.12752954685896,1.8172440196942503,1.3975304786086187,2,0.16250038146972656,1.1825008392333984,7.317501068115234,8.607501983642578,4.2050018310546875,4,0.0630875772165631,-3.7783688820705117,37.33000183105469,1.3870940522524233,36.18999862670898,1.4017537663999147,36.060001373291016,0.0630875772165631
2108,2008-02-18,38.400001525878906,38.400001525878906,37.24499893188477,37.25,2492212.0,0.04646414621159334,1.0086974982253265,-1.2849172488161658,45.93463088420045,44.46585731541727,-1.9086814588385792,-0.7197884494759776,3.903117512925185,6.344859002433196,33.368962418350435,1.7050018310546875,-0.7838674419026574,0.9005014419555692,-1.8399842831030924,3.640987167014231,-0.46974142057376156,2.2707443044849,0.25,93.47258797703613,48.53034295792165,1.3702428625293293,2,-1.710000991821289,-0.5225009918212891,5.589998245239258,6.879999160766602,3.7099990844726562,0,-0.006510416407966013,1.7734750738700031,36.69499969482422,-3.7783688820705117,37.33000183105469,1.3870940522524233,36.18999862670898,-0.006510416407966013
2109,2008-02-19,39.08000183105469,40.09000015258789,38.06999969482422,38.400001525878906,4470152.0,0.01770834057695314,-2.014917130217437,0.5913038286241235,52.24767761388355,45.008164978884146,-2.5504033318154455,-1.4231355611823204,3.026509471181683,5.629999508675908,31.18754492673813,2.020000457763672,-0.8634485677002459,1.549001693725586,-1.251315345036943,4.349318732488115,0.14884317434432148,2.9491602131068504,-4.350002288818359,79.53398094275173,35.21163002528277,1.4001585193812645,2,-1.6700019836425781,-1.305002212524414,4.909997940063477,6.19999885559082,2.0349998474121094,1,0.026356159954895153,1.0086974982253265,38.400001525878906,1.7734750738700031,36.69499969482422,-3.7783688820705117,37.33000183105469,0.026356159954895153
2110,2008-02-20,38.1150016784668,39.974998474121094,37.68000030517578,38.625,5469670.0,-0.024692940311508815,-2.326081728443522,-0.7499971950767989,48.25421891359121,45.765032891174194,-1.656968000860907,-0.33844743548355893,3.753038688970591,6.563196624514745,29.199661600565964,2.2949981689453125,-1.0423374763534952,0.4970014572143526,-2.259876063269779,3.253878977698484,-0.8814373030277096,1.8754402174564149,-3.277802124023438,47.3333740234375,5.0535171742087925,1.3784387602420645,2,-0.7050018310546875,-0.7800006866455078,5.163748741149902,6.747499465942383,2.8649978637695312,2,0.05089855808152821,-2.014917130217437,39.08000183105469,1.0086974982253265,38.400001525878906,1.7734750738700031,36.69499969482422,0.05089855808152821
2111,2008-02-21,39.25,39.92499923706055,38.275001525878906,38.45000076293945,4006026.0,0.029778257157323518,-1.8695669480702568,-1.5686311175603809,49.112656285551225,45.76564643560929,-2.511288610483639,-1.511149950208356,2.379298305822651,5.382473922003641,27.104350589319935,1.80999755859375,-0.9720633628182682,1.6067497253417997,-1.2023453070257162,4.415844757709316,0.20220220915804532,3.011297241525554,-4.307744433593747,77.59999593098958,39.302952485718166,1.4045475161837564,2,-1.8400001525878906,-1.914999008178711,3.2087488174438477,4.920000076293945,2.4150009155273438,3,0.019108280254777066,-2.326081728443522,38.1150016784668,-2.014917130217437,39.08000183105469,1.0086974982253265,38.400001525878906,0.019108280254777066
2112,2008-02-22,38.86000061035156,39.79999923706055,38.400001525878906,39.125,4333732.0,-0.009936290182125829,-1.36287020345094,-0.33124955296473785,48.699311165677194,47.06884100903789,-1.8029633851743654,-1.0983088006652935,2.535930999912793,5.705095807139024,25.66113406548718,1.3999977111816406,-0.9548505782671413,1.1665002822876005,-1.6940283051880485,4.0270288697632495,-0.26376401145022044,2.5967645760254214,-3.8147901522216756,56.7662912308929,20.794429629436912,1.4302642937378234,2,-1.4050006866455078,-1.5249996185302734,3.0399980545043945,5.309999465942383,3.029998779296875,4,0.0730828643330328,-1.8695669480702568,39.25,-2.326081728443522,38.1150016784668,-2.014917130217437,39.08000183105469,0.0730828643330328
2113,2008-02-25,40.69499969482422,41.18999862670898,39.5,39.5,4120556.0,0.04722076828747768,-1.8284503067719553,-4.509443196867623,63.912701423717365,48.74833496007042,-3.0362477806353994,-2.8622911583280626,0.49278080729268936,3.810949222472331,24.020857152610095,2.3299980163574148,-0.6116624741543362,2.8632493972778335,-0.29697271940409564,6.0234715139597625,1.2831383389368725,4.4433604556187944,-5.5488934428051735,85.89745958429579,43.58156698118941,1.5801110583409628,2,-2.522500991821289,-2.8474998474121094,0.901249885559082,3.4325008392333984,0.14500045776367188,0,0.005037518923504569,-1.36287020345094,38.86000061035156,-1.8695669480702568,39.25,-2.326081728443522,38.1150016784668,0.005037518923504569
2114,2008-02-26,40.90499877929688,41.150001525878906,40.290000915527344,41.0,2809350.0,0.005160316649403196,3.3543863715378377,-0.07949894976089707,63.557651311799304,51.56238246024964,-2.7789448736664184,-3.11089266525601,0.12274795055104448,3.534040578599871,23.265389267848192,0.8600006103515625,-0.4016196506928722,2.9964984893798885,-0.38764734299158476,6.380644321751362,1.3044255731941519,4.688571405565625,-5.517136832290241,91.8803423447905,44.88691696663837,1.692072916185737,2,-2.1399993896484446,-3.0574989318847727,-0.5837478637695384,2.2725028991699148,0.27500152587889914,1,0.029458547048400563,-1.8284503067719553,40.69499969482422,-1.36287020345094,38.86000061035156,-1.8695669480702568,39.25,0.029458547048400563
2115,2008-02-27,40.724998474121094,41.17499923706055,39.400001525878906,41.17499923706055,3196264.0,-0.004400447635922955,6.888865341414826,4.736789270800226,72.0981916298764,54.28038040602898,-2.1098808656785764,-2.908723937796239,0.14248137693415686,3.637022574877122,22.266759352625762,1.7749977111816406,0.10947381075223461,2.7077482223510714,-0.8958673409547586,6.311363785656901,0.9059404406981528,4.50955600400399,-5.10505105992636,84.04800634431263,30.54771618855692,1.801807781652916,2,-1.9599990844726562,-2.7649993896484375,-1.1412477493286133,1.7550029754638672,1.1500015258789062,2,0.009576506297318321,3.3543863715378377,40.90499877929688,-1.8284503067719553,40.69499969482422,-1.36287020345094,38.86000061035156,0.009576506297318321
2116,2008-02-28,38.8849983215332,40.79999923706055,38.875,40.40499877929688,3365140.0,-0.04518109813453097,-1.5000037156212147,3.377773068282981,62.669766582606115,56.27631175676697,-0.029176107935846574,-1.099499335998125,1.8305731276774893,5.387405306820661,20.875294274656497,1.9249992370605469,0.3145533514311154,0.8514982223510756,-2.7653291498174966,4.468325594519648,-0.9569154637332105,2.6599119084353617,-3.042248858837901,17.383415757313948,-40.59620999465972,1.8084136860842865,2,0.3325004577636719,-0.9249992370605469,0.46625232696533203,2.670001983642578,2.6750030517578125,3,0.0538768499712905,6.888865341414826,40.724998474121094,3.3543863715378377,40.90499877929688,-1.8284503067719553,40.69499969482422,0.0538768499712905
2117,2008-02-29,37.86000061035156,39.125,37.56499862670898,38.72999954223633,3193774.0,-0.026359721111625545,-1.1369839391112708,0.57236754597085,61.59420585048248,58.01626453079831,1.3169468154083077,-0.21301194115733324,2.6747576589531477,6.319827406298884,20.507737367670707,1.5600013732910227,0.6501442736041696,-0.09249954223632528,-3.644914962088748,3.4599158776160976,-1.8687072521625367,1.6837081676898862,-1.8033611810957169,8.137985755657523,-54.55730329553856,1.776207709926211,2,1.5174980163574148,0.09999847412109375,1.4912500381469727,3.6949996948242188,3.5699996948242188,4,0.10050185535748324,-1.5000037156212147,38.8849983215332,6.888865341414826,40.724998474121094,3.3543863715378377,40.90499877929688,0.10050185535748324
2118,2008-03-03,37.150001525878906,37.59500122070313,36.70500183105469,37.10499954223633,3613466.0,-0.018753277153369385,-1.1065138977297007,-0.0517264814855414,54.33227473951344,58.24788643364608,2.0461624709012085,0.353664329494336,3.197284499564894,6.942720738854689,20.448049495026428,1.154998779296875,0.7771759439041261,-0.6999986648559542,-4.218999245962067,2.8190019162501585,-2.4594989554090105,1.0595016256971022,-0.8880277287249356,9.955256220648362,-52.63133985769096,1.759500290553058,3,1.7974987030029297,0.80999755859375,2.149998664855957,4.404998779296875,4.479999542236321,0,0.1275907851704292,-1.1369839391112708,37.86000061035156,-1.5000037156212147,38.8849983215332,6.888865341414826,40.724998474121094,0.1275907851704292
2119,2008-03-04,37.71500015258789,38.20500183105469,37.025001525878906,37.150001525878906,5202986.0,0.015208576137349716,-1.8957111497002064,12.554971602949902,55.858630800597005,59.092821087757834,1.4160934056761292,-0.173776222736862,2.470402708291445,6.276331843704597,19.367401133587798,1.1800003051757812,1.0261020959292324,-0.16450004577636435,-3.667767059396084,3.3387669678433554,-1.9161335525862242,1.5871334610334955,-1.255905362251717,22.595053862361887,-38.61312610968424,1.751633506809859,3,1.2325000762939453,0.24499893188476562,1.3650007247924805,3.8400001525878906,2.6899986267089915,1,0.08285827886402841,-1.1065138977297007,37.150001525878906,-1.1369839391112708,37.86000061035156,-1.5000037156212147,38.8849983215332,0.08285827886402841
2120,2008-03-05,39.665000915527344,39.80500030517578,37.88000106811523,38.099998474121094,4300618.0,0.05170358624022575,1.0867186595431542,2.769922558081439,58.444844845949646,60.1297309278021,-0.32510638917349155,-2.0555003813296224,0.3586586774452414,4.248423547478922,17.81441128703479,2.0900001525878906,1.1955206669490366,1.675250625610353,-1.910249673447602,5.260750924668308,-0.1174995239186245,3.4680007751393305,-3.016669971736256,72.28329571421519,11.238309126717049,1.7927501495289764,3,-0.7175006866455078,-1.7050018310546875,-0.5850000381469727,1.8899993896484375,0.8199996948242188,2,0.03819486586864973,-1.8957111497002064,37.71500015258789,-1.1065138977297007,37.150001525878906,-1.1369839391112708,37.86000061035156,0.03819486586864973
2121,2008-03-06,38.70000076293945,39.70000076293945,38.474998474121094,39.599998474121094,3459248.0,-0.024328756594333756,1.227272254377356,-0.5750775125775126,57.082309365455664,61.06117517222194,0.6187387978938617,-0.9066135044581998,1.1441435143407972,5.126159860863638,15.706999977892162,1.2250022888183594,1.2042318477533769,0.5640005111694322,-2.8768277701992986,4.004828792538163,-1.1564136295149297,2.284414651853794,-1.8700031118316502,64.35483593102039,1.8491850512941213,1.7204141406843638,3,0.2474994659423828,-0.7400016784667969,0.38000011444091797,2.854999542236328,2.0900001525878906,3,0.08204132233767414,1.0867186595431542,39.665000915527344,-1.8957111497002064,37.71500015258789,-1.1065138977297007,37.150001525878906,0.08204132233767414
2122,2008-03-07,38.58000183105469,39.07500076293945,38.02000045776367,38.39500045776367,2700142.0,-0.00310074753279288,-1.2566818302360212,-0.20555760419448224,50.71599211932212,59.594874138400236,0.7765003516130307,-0.5833996620111179,1.0451981738311744,5.180144273425398,13.497924194750988,1.0550003051757812,1.3484322531552024,0.2960014343261719,-2.937555036788183,3.5295579054405266,-1.3207768012310055,1.9127796698833492,-1.5756041409228345,60.483900739067195,1.817063806260407,1.6167782355571763,3,0.3599987030029297,-0.6200027465820312,0.3862485885620117,2.9749984741210938,3.4399986267089844,4,0.07724207881808853,1.227272254377356,38.70000076293945,1.0867186595431542,39.665000915527344,-1.8957111497002064,37.71500015258789,0.07724207881808853
2123,2008-03-10,38.73500061035156,39.0,38.10499954223633,38.349998474121094,2619418.0,0.004017593881296966,-1.04571533203125,2.0810771800317545,48.567864293582126,57.92934224748721,0.35116648422262386,-0.4532987434119775,0.6716047067504434,4.947067380881769,10.924689132432425,0.8950004577636719,1.4043846767768287,0.25525016784668253,-2.5396023983776956,3.0501027340710607,-1.1421761152655066,1.6526764509588716,-1.563178882756624,61.51078544376749,5.256984081670595,1.3974262831121875,3,0.2049999237060547,-0.7750015258789062,0.27250003814697266,2.8199996948242188,3.0149993896484375,0,0.06957531050364829,-1.2566818302360212,38.58000183105469,1.227272254377356,38.70000076293945,1.0867186595431542,39.665000915527344,0.06957531050364829
2124,2008-03-11,39.52000045776367,39.974998474121094,38.4900016784668,38.93999862670898,3672496.0,0.020265905125668837,-1.0067582196653366,1.5064899034936672,55.9207751188296,56.13185152403757,-0.7274557136335957,-1.0179860796333031,-0.33559571487485584,4.095266071004119,8.618344330808252,1.4849967956542969,1.5197363707826455,0.8672500610351577,-1.7173830278996576,3.451883149969973,-0.4250664834322464,2.1595666055025617,-2.1874516542041746,78.28169070505533,20.03617786022133,1.2923165444674074,3,-0.7674999237060547,-1.5600013732910156,-0.14750003814697266,2.0349998474121094,3.3400001525878906,1,0.05339070308479843,-1.04571533203125,38.73500061035156,-1.2566818302360212,38.58000183105469,1.227272254377356,38.70000076293945,0.05339070308479843
2125,2008-03-12,39.65999984741211,40.43999862670898,39.42499923706055,40.150001525878906,4386166.0,0.0035424946363060705,-1.114575675815275,-0.8448278130014892,51.8859253701435,54.933646944875065,-1.1559753450498391,-0.9325024102090609,-0.6754434049473446,3.8846891315784475,6.490750506903541,1.0149993896484304,1.2530500559963542,0.8337493896484389,-1.5093892486814582,3.176888027978336,-0.3378199295165061,2.005318708813384,-2.1731530509266364,67.76862109623784,11.476797306572465,1.171569319164948,3,-1.0874996185302734,-1.7000007629394531,-0.018749237060546875,1.8950004577636719,0.8300018310546875,2,0.018784642832856413,-1.0067582196653366,39.52000045776367,-1.04571533203125,38.73500061035156,-1.2566818302360212,38.58000183105469,0.018784642832856413
2126,2008-03-13,39.14500045776367,39.375,38.25,38.8650016784668,3658116.0,-0.012985360353753084,2.04054931799202,-0.5714241228172611,51.296043987536216,53.78940673788104,-0.6707529280256708,-0.289393353615921,-0.35169903938820823,4.331307646780161,5.636091053660695,1.4099998474121094,0.9432280424243302,0.22800006866454936,-2.009340896875038,2.465341034204137,-0.8906704141052444,1.346670551434343,-1.5100275880692564,46.48763847992094,-9.341646825390463,1.118670482769794,3,-0.5725002288818359,-1.1850013732910156,0.4887504577636719,2.4099998474121094,0.48999786376953125,3,0.03423170614172588,-1.114575675815275,39.65999984741211,-1.0067582196653366,39.52000045776367,-1.04571533203125,38.73500061035156,0.03423170614172588
2127,2008-03-14,39.0099983215332,39.99499893188477,38.25,38.915000915527344,3442050.0,-0.003448770843064164,-1.44912261915917,0.33927792915531335,40.93597419711759,52.30092889983705,-0.39724296126209424,0.029444821253953535,-0.3472149904549866,4.382797695826312,4.766017032450515,1.7449989318847727,0.522774588319038,-0.02275199890137003,-2.0005471524357006,1.9550431546329605,-1.0116495756685353,0.9661455778657952,-1.232824421558206,38.757992896655274,-12.719788535179383,0.988897576767167,3,-0.2774982452392578,-1.0499992370605469,0.012502670288085938,2.545001983642578,2.075000762939453,4,0.04562939427279056,2.04054931799202,39.14500045776367,-1.114575675815275,39.65999984741211,-1.0067582196653366,39.52000045776367,0.04562939427279056
2128,2008-03-17,38.150001525878906,38.95000076293945,37.40499877929688,37.49499893188477,4968200.0,-0.02204554813270998,-2.70059070496279,6.894952415371567,36.14882125952235,50.11095006193986,0.6923268128858169,0.9167544056435588,0.4234167489827456,5.158702921995605,4.343388517021009,1.604999542236321,0.3026388827759021,-0.8702487945556641,-2.8679421658248643,1.1274445767135362,-1.8690954801902677,0.1285978910789396,3.039997100830071,24.547043955118426,-20.91872003104214,0.9988466856346013,3,0.7724971771240234,-0.19000244140625,0.7249984741210938,3.404998779296875,1.1149978637695312,0,0.10144164553334467,-1.44912261915917,39.0099983215332,2.04054931799202,39.14500045776367,-1.114575675815275,39.65999984741211,0.10144164553334467
2129,2008-03-18,40.11000061035156,40.84000015258789,38.73500061035156,38.86999893188477,6311744.0,0.0513761207360135,-1.7880819630302371,1.8931248362016346,47.377405782597556,48.881234610456296,-0.9970664199459094,-1.014117604141191,-1.6162977681652961,3.1165335779467895,4.647737852116189,2.6899986267089844,0.21705267354208502,1.038250350952147,-1.0181716773979375,3.0946723793022315,0.01003933677710478,2.0664613651271893,1.0042980194091697,78.74820231769138,36.5863652636628,1.0282110141750438,3,-0.9875011444091797,-2.105001449584961,-1.9662504196166992,1.4449996948242188,-0.43000030517578125,1,0.04088754337304068,-2.70059070496279,38.150001525878906,-1.44912261915917,39.0099983215332,2.04054931799202,39.14500045776367,0.04088754337304068
2130,2008-03-19,40.05500030517578,41.2599983215332,39.48500061035156,40.63999938964844,4843706.0,-0.0013712367075253695,-1.057970181203809,-0.4717728166271381,55.88532717966588,48.74823658981299,-0.9844526284595645,-0.8499002699035287,-1.6105740933139145,3.07687292977603,5.2588950063362905,1.7749977111816406,0.3158706896529395,0.8862501144409194,-1.1631591958658731,2.935659424747712,-0.13845454071247332,1.910954769594312,-2.650001525878899,68.7419413892228,22.47727884446399,1.0247046551533958,3,-0.7225017547607422,-1.8475017547607422,-2.172499656677246,1.5,0.00999832153319602,2,0.07002871760840623,-1.7880819630302371,40.11000061035156,-2.70059070496279,38.150001525878906,-1.44912261915917,39.0099983215332,0.07002871760840623
2131,2008-03-20,40.0,40.47999954223633,39.45000076293945,39.73500061035156,3338298.0,-0.0013731195794967066,-1.467065649412947,-0.45299111858836416,61.92865617943124,49.99408815204733,-0.8109330759509845,-0.7755961221919705,-1.6027982121260465,3.030502607817283,5.895098414031661,1.029998779296875,0.3601079252110395,0.7937498092651367,-1.2890935251402524,2.876593143670526,-0.2476718579375543,1.8351714764678277,-2.5179012298583885,67.31521475610172,15.557430996335455,1.0414216672026941,3,-0.6675014495849609,-1.2000007629394531,-2.309999465942383,1.5550003051757812,-1.095001220703118,3,0.01225004196167001,-1.057970181203809,40.05500030517578,-1.7880819630302371,40.11000061035156,-2.70059070496279,38.150001525878906,0.01225004196167001
2132,2008-03-25,41.70000076293945,41.93999862670898,40.79999923706055,40.9900016784668,3212198.0,0.04250001907348633,-1.0917343860459452,2.6792479990787124,72.84137247970378,52.691144617171965,-2.2594220265173277,-2.3736187013612664,-3.339785936396993,1.2536353030574574,6.812319940750464,1.9399986267089773,0.25507276027714454,2.351750564575198,-0.001399431341184254,4.704900560491581,1.175175566617007,3.5283255625333894,-4.142344001770013,94.70787493176037,36.10655964158258,1.1765749979581899,3,-2.0275020599365234,-2.5600013732910156,-4.050000190734863,-0.14500045776367188,-2.395000457763672,1,-0.049520441333936516,-1.467065649412947,40.0,-1.057970181203809,40.05500030517578,-1.7880819630302371,40.11000061035156,-0.049520441333936516
2133,2008-03-26,40.900001525878906,41.8650016784668,40.51499938964844,41.06999969482422,3881980.0,-0.01918463363126699,-1.8723378352055062,-0.23943434951268522,65.62041520536326,53.76888240456459,-1.2516450330392104,-1.641641595519907,-2.5903785037141063,1.9687010832896306,6.914979869642321,1.3500022888183594,0.22625376459645707,1.541501235961917,-0.8379875405912784,3.9209900125151123,0.3517568476853157,2.731245624238518,-3.167051090087888,67.55077240228492,4.2133581150916655,1.1897443882765992,3,-1.2275028228759766,-1.5775012969970703,-3.532501220703125,0.654998779296875,-0.9300003051757741,2,0.004523167523030391,-1.0917343860459452,41.70000076293945,-1.467065649412947,40.0,-1.057970181203809,40.05500030517578,0.004523167523030391
2134,2008-03-27,42.11000061035156,42.32500076293945,40.90999984741211,40.90999984741211,3574740.0,0.02958432858998905,-1.3583333598242697,-7.058904048110582,62.92967315831306,54.995965492138986,-2.2971906159022453,-2.905713699945302,-3.78766098971046,0.6846527069536492,7.099163817348525,1.4249992370605469,0.360989853710187,2.6912502288818345,0.095673528159395,5.286826929604274,1.3934618785206112,3.989038579243058,-4.208768246923825,92.52173382302989,29.06359426185179,1.2977883503612202,3,-2.2450008392333984,-2.594999313354492,-4.826250076293945,-0.5550003051757812,-2.200000762939453,3,-0.06756117737988732,-1.8723378352055062,40.900001525878906,-1.0917343860459452,41.70000076293945,-1.467065649412947,40.0,-0.06756117737988732
2135,2008-03-28,41.1150016784668,42.2599983215332,40.99499893188477,42.224998474121094,2240296.0,-0.02362856607606345,1.1440731389555983,-0.9249967416148239,62.730641553324965,56.26647633278218,-1.200321425081242,-1.9815960656861478,-2.762714739094733,1.5698448022914064,7.873029463514039,1.2649993896484304,0.5098208883634356,1.6767511367797852,-0.9655850186694082,4.3190872922289785,0.35558305905519205,2.9979192145043783,-2.948343211068355,57.91307532269022,-5.207262808048334,1.3211680777245964,3,-1.2500019073486328,-1.6000003814697266,-3.5225019454956055,0.4399986267089844,-1.7400016784667969,4,-0.03490213583142254,-1.3583333598242697,42.11000061035156,-1.8723378352055062,40.900001525878906,-1.0917343860459452,41.70000076293945,-0.03490213583142254
2136,2008-03-31,40.97999954223633,41.349998474121094,40.39500045776367,40.92499923706055,3163042.0,-0.0032835250083711465,1.4025162664824091,-0.04954996752342953,62.63157197312685,58.677098307894326,-0.8690400678479335,-1.772469705234073,-2.5980717987337414,1.5984094787615817,8.648236646819027,0.9549980163574219,0.4988972478263065,1.4369989395141616,-1.2780921090017827,4.152089988030106,0.07945341525618943,2.7945444637721337,-2.5638405371054276,30.310828599551726,-31.773897941166766,1.3575455242579715,3,-1.114999771118164,-1.4649982452392578,-3.607499122619629,0.5750007629394531,-1.5249977111816406,0,-0.022327987451154052,1.1440731389555983,41.1150016784668,-1.3583333598242697,42.11000061035156,-1.8723378352055062,40.900001525878906,-0.022327987451154052
2137,2008-04-01,41.665000915527344,41.8849983215332,40.81499862670898,40.94499969482422,4161304.0,0.016715504659413627,-1.183665366559994,13.090858648911084,64.60618475459665,61.8390275851248,-1.271539502879726,-2.2744038989584894,-3.263398292144956,0.7927884769049882,8.818320138442541,1.0699996948242259,0.5624518376180703,1.9317502975463867,-0.8197913620110739,4.683291957103847,0.5559794677676564,3.307521127325117,-3.0143114049279305,65.80312212168289,3.4951918245940234,1.3757708297787292,4,-1.135000228881836,-2.1499996185302734,-4.2925004959106445,-0.1100006103515625,-2.5149993896484375,1,-0.06624269952198392,1.4025162664824091,40.97999954223633,1.1440731389555983,41.1150016784668,-1.3583333598242697,42.11000061035156,-0.06624269952198392
2138,2008-04-02,41.88999938964844,42.29999923706055,41.13999938964844,42.11000061035156,2878640.0,0.005400179267420757,2.866675991505919,-0.30555673292925867,62.51319736572322,63.5207822054721,-1.017197335858711,-2.2409824224046986,-3.3672148722612008,0.46441887213516964,8.631532820919963,1.1599998474121094,0.6904897827258765,1.9197488784790053,-0.7087256661209693,4.54822342307898,0.6055116061790216,3.233986150778989,-3.018851203908625,77.46107230530222,16.464286807148284,1.3142372722999867,4,-1.0024986267089844,-2.374998092651367,-4.494998931884766,-0.33499908447265625,-3.4599990844726562,2,-0.06170921752535152,-1.183665366559994,41.665000915527344,1.4025162664824091,40.97999954223633,1.1440731389555983,41.1150016784668,-0.06170921752535152
2139,2008-04-03,40.84000015258789,42.25,40.75,42.01499938964844,3956184.0,-0.02506563027833353,-1.2140228881913262,5.340875988347898,55.68401068115517,63.49841370563758,0.1645457924261251,-0.9959236283950972,-2.2879429901332955,1.4286409084097116,8.732916591747944,1.5,0.9439562373914541,0.7134996414184585,-1.7143736561953133,3.1413729390322302,-0.5004370073884274,1.9274362902253444,-1.7616208122161012,23.35957900132964,-35.261245578046854,1.2139366488068866,4,0.0475006103515625,-1.3249988555908203,-2.830000877380371,0.7150001525878906,-2.7150001525878906,3,-0.021302618232963644,2.866675991505919,41.88999938964844,-1.183665366559994,41.665000915527344,1.4025162664824091,40.97999954223633,-0.021302618232963644
2140,2008-04-04,41.18000030517578,41.49499893188477,40.82500076293945,41.1349983215332,2511200.0,0.008325175105719174,-1.0150408719346262,-0.038299585415185425,59.97060383622928,63.280852334170696,0.0010158079968434208,-1.2823511395645681,-2.5272224167703143,1.0207353062291133,9.648917162079092,0.6699981689453196,1.3646572218470396,0.9777498245239258,-1.48379955236841,3.4392992014162616,-0.2530248639222421,2.2085245129700937,-1.9068236794499285,41.207367476731335,-18.16549197460448,1.2307746884461666,4,0.18000030517578125,-1.664999008178711,-2.873750686645508,0.1100006103515625,-3.0050010681152344,4,-0.03084022458358382,-1.2140228881913262,40.84000015258789,2.866675991505919,41.88999938964844,-1.183665366559994,41.665000915527344,-0.03084022458358382
2141,2008-04-07,41.875,42.040000915527344,41.27000045776367,41.3849983215332,2007720.0,0.01687711728202368,-1.1388978664109397,10.888446215139442,63.307026735493075,62.22148058481395,-0.4470578916433112,-1.8206368773724293,-3.1877526238583727,0.26796818762164776,10.721132481114429,0.8600006103515625,1.548534688827793,1.5139995574951186,-0.9491446066308242,3.9771437216210614,0.28242747543215074,2.7455716395580865,-2.4187139260413346,72.58068088688063,10.162296980437901,1.2315720820629703,4,-0.5149993896484375,-2.3599987030029297,-3.512500762939453,-0.5849990844726562,-4.020000457763672,0,-0.05970149253731338,-1.0150408719346262,41.18000030517578,-1.2140228881913262,40.84000015258789,2.866675991505919,41.88999938964844,-0.05970149253731338
2142,2008-04-08,41.560001373291016,41.900001525878906,41.07500076293945,41.81999969482422,1688496.0,-0.007522355264692138,2.928556507207019,-0.530607001891772,66.68297804756877,62.33954312283678,-0.17210532087498365,-1.3396202524773457,-2.812542404708175,0.526773009784911,11.676185694299674,0.8250007629394531,1.6323042180373903,1.0500009536743136,-1.3182208259238166,3.4182227332724437,-0.13410993612475153,2.2341118434733787,-1.9315924179934996,52.25817883801803,-14.333077915320679,1.1841108897990633,4,-0.20000076293945312,-2.0450000762939453,-2.97125244140625,-0.7350006103515625,-3.210002899169922,1,-0.05064965044946146,-1.1388978664109397,41.875,-1.0150408719346262,41.18000030517578,-1.2140228881913262,40.84000015258789,-0.05064965044946146
2143,2008-04-09,41.43000030517578,41.915000915527344,41.275001525878906,41.79999923706055,1555576.0,-0.0031280332969089164,1.1333231608460965,1.423082001848673,57.86650650089934,61.77696904979081,0.04579848758431382,-1.051263200594164,-2.6250168039977524,0.5800932422340992,12.685982279211554,0.6399993896484375,1.6685427416252026,0.7852499008178739,-1.4612855692246711,3.031785370860419,-0.3380178342033986,1.9085176358391465,-1.6397958414197475,45.33335367838542,-18.905512942367096,1.1232677350212712,4,-0.08250045776367188,-1.914999008178711,-2.761251449584961,-0.6049995422363281,-1.3349990844726491,2,-0.05503255521366812,2.928556507207019,41.560001373291016,-1.1388978664109397,41.875,-1.0150408719346262,41.18000030517578,-0.05503255521366812
2144,2008-04-10,41.63000106811523,41.72000122070313,40.95000076293945,41.56999969482422,2847734.0,0.004827438123732319,5.416625605975996,-0.16216634190094273,59.22671816694292,61.38764422908169,-0.25641538079005244,-1.1437221943824412,-2.8104055388648916,0.3185658206156674,13.433301849712548,0.770000457763679,1.4331770729114908,0.8797506332397376,-1.3424307978648216,3.1019320643442967,-0.231340082312542,1.9908413487920171,-1.6877088264081905,66.25516082949974,2.479081901339157,1.11109071555228,4,-0.2825012207031179,-1.9549999237060476,-3.176251411437981,-0.8050003051757741,0.22999954223633523,3,-0.07686765988075739,1.1333231608460965,41.43000030517578,2.928556507207019,41.560001373291016,-1.1388978664109397,41.875,-0.07686765988075739
2145,2008-04-11,40.40499877929688,42.25,39.75500106811523,41.724998474121094,4165352.0,-0.029425949012443886,1.105481890671231,-21.99949138534167,52.086546640315625,60.21597474765822,0.9580285205865025,0.14751863260438114,-1.5582895017694725,1.4968071686775986,13.604391192724025,2.4949989318847727,1.3053177495056332,-0.38250160217284446,-2.5520870671787463,1.7870838628330574,-1.467294334675799,0.70229113033011,1.920001983642571,26.05202362514173,-35.73652968162178,1.0847927325029523,4,0.6225013732910085,-0.539999008178718,-1.951249122619636,0.420001983642571,0.6200027465820241,4,-0.056428631312448685,5.416625605975996,41.63000106811523,1.1333231608460965,41.43000030517578,2.928556507207019,41.560001373291016,-0.056428631312448685
2146,2008-04-14,40.48500061035156,41.040000915527344,39.625,39.75,2655752.0,0.001979998353462964,-1.8730965253357705,-0.5568187729387656,42.486087093966056,57.75818611869927,0.8944924190243668,0.18240556026864851,-1.6100113776053746,1.3906324528655247,14.352774951479812,1.4150009155273438,1.1253101719225498,-0.36949977874756,-2.4040772090258073,1.6650776515306873,-1.3867884938866837,0.6477889363915637,1.788600158691409,32.761928013392854,-23.83550610575461,1.017288715139123,4,0.47749900817871094,-0.6200008392333984,-2.0312509536743164,0.3400001525878906,0.024997711181640625,0,-0.05705820275325313,1.105481890671231,40.40499877929688,5.416625605975996,41.63000106811523,1.1333231608460965,41.43000030517578,-0.05705820275325313
2147,2008-04-15,40.790000915527344,41.27999877929688,39.875,40.665000915527344,2371480.0,0.007533661864334906,1.542994048358791,0.170067885984762,49.27535867684857,56.28731515326875,0.5054769216320025,0.018546937244792616,-1.9122633543357708,1.036776891963541,14.977603653350673,1.404998779296882,1.0197422635405786,-0.15349960327148438,-1.9949065088820461,1.6879073023390774,-1.0742030560767688,0.7672038495338,1.4599990844726562,44.380987258184526,-10.383508967271702,0.9207034528052812,4,0.14749908447265625,-0.9250011444091797,-2.3362512588500977,0.034999847412109375,-0.24000167846679688,1,-0.07195394232447205,-1.8730965253357705,40.48500061035156,1.105481890671231,40.40499877929688,5.416625605975996,41.63000106811523,-0.07195394232447205
2148,2008-04-16,42.02000045776367,42.30500030517578,41.08000183105469,41.310001373291016,2429632.0,0.03015443772074322,-1.0940177628232717,5.67999267578125,49.408672140244434,55.59005531538978,-0.7868928818899548,-0.9556531800481736,-3.1161386228481973,-0.20923539271156244,15.969579762801517,1.5149993896484375,0.9534456658074646,0.8829999923706069,-0.471335970042162,2.2373359547833758,0.2058320111642189,1.5601679735769949,-2.395000457763672,89.36567854631583,37.75058664827634,0.6771679812063849,4,-1.0550003051757812,-2.155000686645508,-3.570000648498535,-1.1949996948242188,-2.0600013732910156,2,-0.08733940846410682,1.542994048358791,40.790000915527344,-1.8730965253357705,40.48500061035156,1.105481890671231,40.40499877929688,-0.08733940846410682
2149,2008-04-17,41.75,42.38999938964844,41.34500122070313,42.084999084472656,2021308.0,-0.006425522485061896,1.211637050612355,-0.47183030485380556,54.61145804418399,54.99459467182919,-0.418213740455883,-0.5865617541048849,-2.7557189834614775,0.0375110937087868,16.415770419941616,1.0449981689453054,0.7933994965207773,0.5309995651245103,-0.7585644450761109,1.8205635753251315,-0.11378243997580029,1.1757815702248209,-2.0713999938964847,76.85354318541778,24.95962055051769,0.6447820051003119,4,-0.7425003051757812,-1.8525009155273438,-3.3000001907348633,-0.9249992370605469,-2.0349998474121094,3,-0.03964068932447584,-1.0940177628232717,42.02000045776367,1.542994048358791,40.790000915527344,-1.8730965253357705,40.48500061035156,-0.03964068932447584
2150,2008-04-18,42.86000061035156,43.15499877929688,41.810001373291016,42.36999893188477,2692726.0,0.026586840966504433,1.490740511806137,-1.4626955749390573,61.959287593553505,54.84484587828036,-1.413488452272226,-1.5553896983037703,-3.7713375345187004,-1.1124378478413917,16.849093327241487,1.404998779296882,0.6714772238904061,1.5007501602172866,0.13625937134999333,2.86524094908458,0.8185047657836435,2.1829955546509296,-3.0729446289062494,91.64310847144037,35.489850016962066,0.6822453944336462,4,-1.470001220703125,-2.5800018310546804,-4.503750801086426,-2.0349998474121094,-3.4799995422363352,4,-0.023331777549216337,1.211637050612355,41.75,-1.0940177628232717,42.02000045776367,1.542994048358791,40.790000915527344,-0.023331777549216337
2151,2008-04-21,40.4900016784668,41.86999893188477,39.92499923706055,41.61000061035156,8753440.0,-0.05529628787061569,1.371957247362839,-2.2857042763388704,43.8449502730635,52.30728723666866,0.8262800428055215,0.8993092013806887,-1.2782293660412236,1.2059006498866225,16.7976807652875,2.9350013732910156,0.6423829100632403,-0.8937488555908217,-2.17023608684638,0.38273837566473645,-1.5319924712186008,-0.25550523996304264,2.6649971008300852,18.750058150894553,-34.687893323745755,0.6382436156277776,4,0.8999977111816406,-0.21000289916991477,-2.223752021789551,0.33499908447265625,-0.4500007629394531,0,0.013213134730410081,1.490740511806137,42.86000061035156,1.211637050612355,41.75,-1.0940177628232717,42.02000045776367,0.013213134730410081
2152,2008-04-22,39.6349983215332,40.74499893188477,39.34500122070313,40.29999923706055,3463100.0,-0.0211164070508868,-1.2490011275615513,0.5937513836805733,38.91892114810497,50.201999975247055,1.5416238603015628,1.6776916817661203,-0.3025167790573775,2.01396632926928,16.06108202142868,1.3999977111816406,0.5104418043432375,-1.6455020904541016,-3.1311989274400673,-0.1598052534681358,-2.3883505089470844,-0.9026536719611187,3.520000457763679,7.611477340082795,-41.02019471313553,0.7428484184929839,4,1.615001678466804,0.645000457763679,-1.368748664855957,1.19000244140625,0.3400001525878906,1,0.0220764485191014,1.371957247362839,40.4900016784668,1.490740511806137,42.86000061035156,1.211637050612355,41.75,0.0220764485191014
2153,2008-04-23,41.084999084472656,41.22999954223633,39.65499877929688,39.65499877929688,4452726.0,0.036583848223646465,-1.2027977997471215,-2.1503734382708153,51.15838646550092,49.30551867508683,0.041949594891072195,0.255353185010577,-1.5866801012774019,0.4974396838132975,15.435921702720162,1.595001220703125,0.2993741970527566,-0.20475120544433878,-1.6827571057380268,1.2732546948493493,-0.9437541555911793,0.5342517447025017,1.9175997924804733,45.66926453390558,-5.90472888963,0.7390029501468433,4,0.16500091552735086,-0.8050003051757741,-2.7387495040893555,-0.8474979400634766,-0.7150001525878835,2,-0.013021780682339168,-1.2490011275615513,39.6349983215332,1.371957247362839,40.4900016784668,1.490740511806137,42.86000061035156,-0.013021780682339168
2154,2008-04-24,39.26499938964844,41.33000183105469,40.45000076293945,41.29999923706055,4023014.0,-0.044298399303410396,6.253692253384803,-1.4230765126738691,42.05723909133368,48.19115116964439,1.666437823328387,1.9513298491798352,0.3414526113064227,2.220174961851633,14.583756069997644,0.8800010681152344,0.01855866086347646,-1.8825008392334013,-3.5620048931520643,-0.2029967853147383,-2.7222528661927328,-1.0427488122740698,3.5912955810546947,-2.0997869375071954,-52.713711522600754,0.8397520269593329,4,1.9850006103515696,1.6800003051757812,-0.8237504959106445,0.7175006866455078,0.279998779296875,3,0.017700234448684293,-1.2027977997471215,41.084999084472656,-1.2490011275615513,39.6349983215332,1.371957247362839,40.4900016784668,0.017700234448684293
2155,2008-04-25,39.68000030517578,40.560001373291016,39.400001525878906,40.0,2696132.0,0.010569232700325726,-1.6363715179941565,0.15724801907536232,40.67941406295556,47.99040972175435,1.2714917054707584,1.5002274682997978,0.037445687817481144,1.6956036953101616,13.81851239732092,1.2950019836425781,-0.12841791584164497,-1.395749855041501,-3.1991398961698607,0.4076401860868586,-2.2974448756056844,-0.4940548344773177,3.035842915527354,13.267302500479389,-33.140007751918525,0.9016950205641805,4,1.5699996948242259,1.5699996948242259,-1.116250991821289,-0.8150005340576172,0.9850006103515625,4,0.0008820525993682438,6.253692253384803,39.26499938964844,-1.2027977997471215,41.084999084472656,-1.2490011275615513,39.6349983215332,0.0008820525993682438
2156,2008-04-28,40.06499862670898,40.415000915527344,39.75500106811523,39.78499984741211,1989818.0,0.009702578593049571,-2.8823938605150934,-0.8749970197648969,43.68931350958967,47.36973803650336,0.917092870244204,1.099538745903672,-0.2665478052256063,1.218048685300424,13.458073702555112,0.7350006103515625,-0.3099902715082905,-0.9650014877319393,-2.824181467693073,0.8941784922291944,-1.8945914777125026,-0.035411497751375975,2.516010913994158,36.27189846950875,-9.007205433164678,0.9295899899805651,4,1.1850013732910298,1.1850013732910298,-1.2950000762939382,-1.7224979400634695,0.43500137329102273,0,-0.01709715667223566,-1.6363715179941565,39.68000030517578,6.253692253384803,39.26499938964844,-1.2027977997471215,41.084999084472656,-0.01709715667223566
2157,2008-04-29,38.90499877929688,39.86000061035156,38.71500015258789,39.67499923706055,3674524.0,-0.028952948637786635,1.0087670866168081,-2.750013623978246,40.19417464221864,46.34590498116715,1.9909561042042654,2.1525253835773057,0.9831188639521216,2.2968077329830123,13.032141279905964,1.3499984741210866,-0.36442066957548747,-1.9870012283325096,-4.046645423836736,0.07264296717171703,-3.0168233260846193,-0.9571791305803998,3.546570428606252,7.265717199095248,-36.43651415041601,1.0298220977521126,4,2.0300006866455007,2.0300006866455007,0.16125011444091086,-0.9474983215332102,1.8199996948242116,1,0.029173683892632418,-2.8823938605150934,40.06499862670898,-1.6363715179941565,39.68000030517578,6.253692253384803,39.26499938964844,0.029173683892632418
2158,2008-04-30,39.30500030517578,39.7400016784668,38.75,38.81499862670898,2687572.0,0.010281494369092758,-2.1935593032628025,-0.6363654378725052,41.1089894049222,44.84563068791584,1.3022796305548638,1.6326388139950794,0.6243152336363451,1.791678855184415,12.37062476163314,0.9900016784667969,-0.31668099354428847,-1.457749748229979,-3.57726269044813,0.6617631939881718,-2.5175062193390545,-0.3979932771209036,2.9223747594084415,22.562132844741193,-17.53187491361963,1.0597564711090748,4,1.6299991607666016,1.6299991607666016,0.10124874114990234,-1.0825004577636719,0.4199981689453125,2,0.017046130612981658,1.0087670866168081,38.90499877929688,-2.8823938605150934,40.06499862670898,-1.6363715179941565,39.68000030517578,0.017046130612981658
2159,2008-05-02,39.97000122070313,40.23500061035156,39.349998474121094,39.474998474121094,2869634.0,0.016918990214071616,-1.3758359020573687,1.0102062264988203,48.262096226027474,43.3237205359685,0.40033209970420813,0.94770732128503,-0.01283280241373319,1.02203501810569,11.834461841460039,0.9300003051757812,-0.34555051263968295,-0.7492488861083899,-2.897601009062029,1.3991032368452494,-1.8234249475852096,0.32492717536842974,2.0466313491613093,68.02169310419013,25.07117859098421,1.0741760614768208,5,0.322498321533196,0.9649982452392507,-0.4725017547607493,-1.7475013732910227,-0.6700019836425852,4,0.010007448060183055,-2.1935593032628025,39.30500030517578,1.0087670866168081,38.90499877929688,-2.8823938605150934,40.06499862670898,0.010007448060183055
2160,2008-05-05,39.90999984741211,40.04499816894531,39.59500122070313,39.73500061035156,783380.0,-0.0015011601565811938,1.022476918724733,0.35353185061882014,47.699077787116494,43.75195692641884,-0.0023809071239142554,0.9567374800074333,0.10600809397229938,0.9628093602114305,11.269324010849136,0.4499969482421804,-0.47934879638277295,-0.7457502365112276,-2.911764290450975,1.4202638174285198,-1.8287572634811013,0.3372567904586461,1.9085347774157384,70.2940681484141,24.978470459324356,1.0830070269698746,5,0.11250114440917969,1.0249996185302734,-0.2199993133544922,-1.4949989318847656,-0.6349983215332031,0,-0.009145619640749336,-1.3758359020573687,39.97000122070313,-2.1935593032628025,39.30500030517578,1.0087670866168081,38.90499877929688,-0.009145619640749336
2161,2008-05-06,39.375,39.82500076293945,39.04999923706055,39.63000106811523,1910608.0,-0.013405157841582915,1.4031038010917716,-1.457155313351458,44.4400776549081,44.36541876050808,0.3998740327102581,1.364815251661085,0.6582538766767954,1.3700294164806408,10.500110313166964,0.8600006103515625,-0.6688048616060414,-1.155750083923337,-3.3140354954417575,1.0025353275950835,-2.2348927896825472,-0.07660737816412677,2.257322556493449,43.4210295162112,-1.929643823684927,1.079142705759209,5,0.6475009918212891,1.5599994659423828,0.3150005340576172,-0.9599990844726562,-1.029998779296868,1,0.03276192801339284,1.022476918724733,39.90999984741211,-1.3758359020573687,39.97000122070313,-2.1935593032628025,39.30500030517578,0.03276192801339284
2162,2008-05-07,39.45500183105469,39.90999984741211,39.07500076293945,39.349998474121094,2247398.0,0.0020317925347221877,-1.5496202767553464,-0.4117761455263627,38.92010035859775,43.00560919307439,0.32592959555819334,1.1794998693023686,0.6093559525595893,1.1687606900545688,9.829822932982038,0.8349990844726562,-1.0442512240664001,-0.9704982757568388,-3.122743396883628,1.1817468453699504,-2.04662083632023,0.10562428480655228,2.0022813812044262,47.47485126540007,7.37404056532467,1.076122560563393,5,0.5674991607666016,1.4799976348876953,0.2349987030029297,-1.0400009155273438,-0.910003662109375,2,0.02648582234059882,1.4031038010917716,39.375,1.022476918724733,39.90999984741211,-1.3758359020573687,39.97000122070313,0.02648582234059882
2163,2008-05-08,39.150001525878906,39.2400016784668,38.88000106811523,38.88000106811523,2890432.0,-0.007730333063518446,-1.666666666666579,2.5713507229529124,38.802770762814035,42.644001601016654,0.3660828528059952,1.3754503877991766,0.8834007739586269,1.3538005499549683,9.163267327973989,0.5750007629394602,-1.082399106648424,-1.1614986419677749,-3.3311802485627666,1.008182964627217,-2.2463394452652707,-0.07665783867027898,2.1427447027999307,19.926239777030585,-14.884251025197397,1.0848408032974968,5,0.4874992370605469,1.7849979400634766,0.8724994659423828,-0.7350006103515625,-0.1750030517578125,3,0.040229805539115704,-1.5496202767553464,39.45500183105469,1.4031038010917716,39.375,1.022476918724733,39.90999984741211,0.040229805539115704
2164,2008-05-09,38.43000030517578,39.11000061035156,38.00500106811523,38.63999938964844,2600416.0,-0.018390835061071198,-1.0849095986641186,-0.7777730682829448,30.258481234900145,41.486120175677165,1.0674356894810657,1.9430444632537842,1.5566718648609168,1.9731857596133011,8.963663173647562,1.145000457763679,-1.010814843187461,-1.7214998245239244,-3.952869885911255,0.5098702368634065,-2.8371848552175862,-0.6058147938302625,2.7080811589375955,20.8333255418657,-6.507806925634494,1.1156850306936652,5,0.7800006866455078,2.1499996185302734,1.7712507247924805,-0.0149993896484375,1.259998321533196,4,0.03369758414420043,-1.666666666666579,39.150001525878906,-1.5496202767553464,39.45500183105469,1.4031038010917716,39.375,0.03369758414420043
2165,2008-05-12,38.125,38.77000045776367,38.084999084472656,38.45500183105469,1715460.0,-0.007936515814565448,-2.341440267956829,1.5714441416893732,37.083566152526856,40.752148247114626,1.2613019911290664,2.1802578803819728,1.816237271631742,2.1773297595916077,9.748397293285777,0.6850013732910156,-1.220982104539715,-1.9125001907348604,-4.3156923728656835,0.49069199139596265,-3.114096281800272,-0.7109040996694489,2.7624350324335225,6.299160565817437,-21.214571872179757,1.2015960910654113,5,0.9950008392333984,2.4549999237060547,2.0762510299682617,0.29000091552734375,1.6349983215332031,0,0.0308196521196209,-1.0849095986641186,38.43000030517578,-1.666666666666579,39.150001525878906,-1.5496202767553464,39.45500183105469,0.0308196521196209
2166,2008-05-13,38.17499923706055,38.57500076293945,37.93999862670898,38.42499923706055,2188078.0,0.0013114553983093469,1.309085864891134,0.7575715540759236,41.257496902559446,40.870295164930276,1.0225438386507903,2.053615782397955,1.7797651422297918,2.0421073382223227,10.710890787826623,0.6350021362304759,-1.1712263652048307,-1.7470008850097685,-4.278265516514608,0.7842637464950712,-3.0126332007621883,-0.4813685692573486,2.481841078227511,11.9289576007315,-17.354489897253487,1.2656323157524199,5,0.9125003814697266,2.372499465942383,2.2625017166137695,0.24000167846679688,0.7299995422363352,1,0.028814729818002816,-2.341440267956829,38.125,-1.0849095986641186,38.43000030517578,-1.666666666666579,39.150001525878906,0.028814729818002816
2167,2008-05-14,37.85499954223633,38.459999084472656,37.45500183105469,38.25500106811523,2833834.0,-0.008382441420288544,1.4814821791877024,1.6000061035155966,27.63159771773475,39.37280719968722,1.3163680251741283,2.258239568357709,2.142896215296979,2.2672920456105174,11.659557611690568,1.0049972534179688,-1.1455082471947406,-1.920250511169435,-4.576842407066387,0.7363413847275169,-3.248546459117911,-0.5919545632209591,2.53015660419382,22.408837275899874,-4.603552430680306,1.3282959479484748,5,0.9900016784667969,2.450000762939453,2.5825014114379883,0.6725006103515625,0.6350021362304688,2,0.012944173408854232,1.309085864891134,38.17499923706055,-2.341440267956829,38.125,-1.0849095986641186,38.43000030517578,0.012944173408854232
2168,2008-05-15,38.349998474121094,38.54499816894531,37.52000045776367,37.75500106811523,2947070.0,0.013076183803211405,1.0812203972719985,-1.487487840698894,42.23918361007932,38.703594686804095,0.750588300670266,1.5538632622207729,1.7205587625420904,1.6820284736992193,11.910161017946692,1.0249977111816406,-1.187491041900131,-1.2417514801025362,-3.7482493236990493,1.2647463634939768,-2.495000401900789,0.011497441695716759,1.6835391544640004,54.07838690048128,22.417554266005595,1.2532489217982559,5,0.40000152587890625,1.9550018310546875,2.0875024795532227,0.17750167846679688,-1.4249992370605469,3,0.0050847380073770765,1.4814821791877024,37.85499954223633,1.309085864891134,38.17499923706055,-2.341440267956829,38.125,0.0050847380073770765
2169,2008-05-16,40.09500122070313,40.52000045776367,38.54499816894531,38.54999923706055,6540740.0,0.04550202910072043,-1.5401891397941787,2.5966533098252733,52.87197622798834,39.2783611802343,-1.0893782831863774,-0.33885856670183045,0.0517783206109641,-0.1326714696354614,11.440028909193606,2.170001983642578,-1.0368843753105565,0.5860012054443402,-1.7218933405788448,2.893895751467525,-0.5679460675672559,1.7399484784559363,-2.6399993896484446,86.13378703151724,49.99218681893744,1.1539472730115925,5,-1.1075000762939524,0.20999908447264914,0.33624935150145774,-1.5675010681152415,-3.0149993896484446,4,-0.027933725214696392,1.0812203972719985,38.349998474121094,1.4814821791877024,37.85499954223633,1.309085864891134,38.17499923706055,-0.027933725214696392
2170,2008-05-19,41.86000061035156,41.97999954223633,40.18000030517578,40.18000030517578,4692248.0,0.044020434865009284,-1.1428558453413018,1.0873774422055538,60.4299854017576,41.05501759655091,-2.8481997164268265,-2.300568020369198,-1.677781749207277,-1.9673127233777592,10.668534828449815,1.884998321533196,-0.8752777024023644,2.401000595092775,0.3723484276236704,4.429652762561879,1.3866745113582226,3.415326678827327,-4.343698806762696,97.34808856171931,58.6939124560799,1.0143260837345534,5,-2.1424999237060547,-1.5550003051757812,-1.348750114440918,-3.332500457763672,-5.5,0,-0.05183951151462629,-1.5401891397941787,40.09500122070313,1.0812203972719985,38.349998474121094,1.4814821791877024,37.85499954223633,-0.05183951151462629
2171,2008-05-20,41.025001525878906,41.525001525878906,40.849998474121094,41.30500030517578,3331582.0,-0.019947421698464307,-1.142850222825034,-0.16666590978242607,62.80193904413338,43.7085552282771,-1.9607253730407805,-1.500357108249112,-0.7852058264356998,-1.209114751317614,11.376819740493838,1.0100021362304688,-0.8954202945778462,1.5392515182495146,-0.5595388972357895,3.6380419337348187,0.48985631050686607,2.588646725992163,-3.330151812744141,78.89506078649403,34.77216061670137,1.0493952077426507,5,-1.3075008392333984,-0.720001220703125,-0.5787515640258789,-2.4975013732910156,-4.670001983642578,1,-0.03083493375491353,-1.1428558453413018,41.86000061035156,-1.5401891397941787,40.09500122070313,1.0812203972719985,38.349998474121094,-0.03083493375491353
2172,2008-05-21,40.5099983215332,41.55500030517578,40.06499862670898,40.93000030517578,3076530.0,-0.012553398785880243,-1.2748093381361445,1.5000136239782016,57.176872278424,45.75012206334486,-1.4307966458005055,-0.9659655581695574,-0.21355454024414655,-0.7916920694174507,11.830688529621602,1.490001678466804,-0.9170012031183603,0.9804983139038086,-1.1672987968692112,3.1282954246768284,-0.09340024148269777,2.054396869290315,-2.6437426152343733,67.0403246085658,19.356098835002015,1.0738985553865084,5,-0.7924976348876953,-0.20499801635742188,-0.09624862670898438,-1.9824981689453125,-5.559997558593757,2,-0.03961983729293761,-1.142850222825034,41.025001525878906,-1.1428558453413018,41.86000061035156,-1.5401891397941787,40.09500122070313,-0.03961983729293761
2173,2008-05-22,40.54999923706055,40.75,39.65499877929688,39.80500030517578,1773230.0,0.0009874331568677785,-1.0956921380881435,-1.7737986031007893,53.73228708291822,48.35832271312466,-1.3983779116755386,-1.1047431459883938,-0.20027143747718412,-0.9285146621348304,12.401671132061507,1.095001220703118,-0.8444428037863503,1.0472492218017564,-1.0311830869771512,3.125681530580664,0.008033067412306139,2.0864653761912066,-2.519193777324219,58.36973119443844,12.710381549821356,1.0392161543894536,5,-0.8324985504150391,-0.24499893188476562,-0.14874935150146484,-2.0224990844726562,-5.5449981689453125,3,-0.05080142040325919,-1.2748093381361445,40.5099983215332,-1.142850222825034,41.025001525878906,-1.1428558453413018,41.86000061035156,-0.05080142040325919
2174,2008-05-23,39.959999084472656,40.36999893188477,39.89500045776367,40.15499877929688,2075950.0,-0.014549942384429526,-1.9230949809850666,-0.26174493207781924,50.30119997407846,49.826948693297055,-0.6353361887896725,-0.48486496846776816,0.4119487179701622,-0.44382160161034534,12.93341495904251,0.654998779296875,-0.7158345393529544,0.42249908447265483,-1.6624259661991658,2.5074241351444755,-0.619963440863252,1.4649616098085616,-1.7712258614363279,13.118288391018382,-28.209421327103563,1.0424625253359094,5,-0.24249839782714844,0.345001220703125,0.4550008773803711,-1.4324989318847656,-5.654998779296875,4,-0.0759509488725546,-1.0956921380881435,40.54999923706055,-1.2748093381361445,40.5099983215332,-1.142850222825034,41.025001525878906,-0.0759509488725546
2175,2008-05-26,39.71500015258789,40.05500030517578,39.349998474121094,39.5,1048608.0,-0.0061311045419909505,-1.7378541535498686,-1.1025666105872285,52.12234644188068,51.034154197666076,-0.15765628077725324,-0.24992318411885606,0.6722655827675652,-0.29408930771261055,13.260741737130266,0.7050018310546875,-0.5614483167947384,0.17575016021728374,-1.909737183336901,2.2612375037714685,-0.8669935115598122,1.2184938319943797,-1.3745778767835617,16.553350356730125,-23.49710349336178,1.0427436717770933,5,0.0025005340576171875,0.5900001525878906,0.7374992370605469,-1.1550006866455078,-6.069999694824219,0,-0.06634768504115196,-1.9230949809850666,39.959999084472656,-1.0956921380881435,40.54999923706055,-1.2748093381361445,40.5099983215332,-0.06634768504115196
2176,2008-05-27,39.38000106811523,39.75,38.98500061035156,39.70000076293945,1855630.0,-0.008435077003287716,2.6428701180744776,-1.4883696172885836,49.54627505225874,53.46911834594653,0.4092889330943308,0.032808458809334695,1.0356082138061353,-0.04801105478945544,13.701119210485292,0.7649993896484375,-0.23422312638825815,-0.1249990463256907,-2.196584274380264,1.9465861817288825,-1.1607916603529773,0.9107935677015959,-0.8939957016536155,15.369669442341383,-22.760905075137458,1.035792614027286,5,0.36999893188477273,0.33749961853028054,1.454998016357429,-0.4375019073486257,-6.030002593994141,1,-0.07668868399825579,-1.7378541535498686,39.71500015258789,-1.9230949809850666,39.959999084472656,-1.0956921380881435,40.54999923706055,-0.07668868399825579
2177,2008-05-28,40.040000915527344,40.599998474121094,39.17499923706055,39.45000076293945,2136758.0,0.016759772206976775,-1.4999916344593351,-1.8437522351762698,55.16240780782427,54.90503214569596,0.10261742781562333,-0.5668634270396922,0.4165577395968967,-0.7611841131829351,13.242656908696398,1.4249992370605469,0.02437598063576729,0.4782506942749052,-1.586300905249658,2.5428022937994683,-0.5540251054873764,1.5105264940371868,-1.4142357820347442,59.77340906536642,18.541188696693055,1.032275799762282,5,0.22249794006347656,-0.32250022888183594,0.7949981689453125,-1.0975017547607422,-6.220001220703125,2,-0.09203299922658059,2.6428701180744776,39.38000106811523,-1.7378541535498686,39.71500015258789,-1.9230949809850666,39.959999084472656,-0.09203299922658059
2178,2008-05-29,39.974998474121094,40.5,39.77000045776367,40.07500076293945,1726328.0,-0.0016234375604382567,-1.8627527245255922,-0.16949536094138945,59.698665407394124,55.663553165629935,0.4720030907365569,-0.4733623018102051,0.5503230163694397,-0.723607584593978,12.759418734437332,0.7299995422363281,0.2423328616932423,0.3797483444213867,-1.6890006765290693,2.4484973653718427,-0.6546261660538448,1.4141228548966183,-1.2150639642787482,61.30025840769837,16.765315565053164,1.0343745104752293,5,0.5075016021728516,-0.25749778747558594,0.7900009155273509,-1.0324993133544922,-7.224998474121094,3,-0.12570351226991838,-1.4999916344593351,40.040000915527344,2.6428701180744776,39.38000106811523,-1.7378541535498686,39.71500015258789,-0.12570351226991838
2179,2008-05-30,40.36999893188477,40.53499984741211,39.599998474121094,40.349998474121094,2583778.0,0.00988118756325651,4.342830050898628,-0.20000000000007107,63.93543006605035,56.05304701721802,0.13422891888636457,-0.8820843657994359,0.1669067786690661,-1.1496039577554384,12.715695678190567,0.9350013732910156,0.6289347206289904,0.7547489166259851,-1.3368623659843237,2.846360199236294,-0.29105672467916577,1.800554557931136,-1.481261820746667,85.75852343857075,34.88390138647779,1.0458056413051535,5,-0.09999847412110086,-0.6524982452392649,0.3950004577636719,-1.4274997711181712,-6.664997100830078,4,-0.1328956652394705,-1.8627527245255922,39.974998474121094,-1.4999916344593351,40.040000915527344,2.6428701180744776,39.38000106811523,-0.1328956652394705
2180,2008-06-02,39.54499816894531,40.23500061035156,39.26499938964844,40.16999816894531,1451740.0,-0.02043598674182434,1.5695230396119644,-31.249284760622125,57.75763338579436,55.49256861073591,0.6663908430658907,-0.09046907355271117,0.9959171177487036,-0.3445044798506558,12.767175542631751,1.1049995422363352,0.8410348583169096,-0.05200176239013388,-2.1391491934634033,2.0351456686831355,-1.0955754779267721,0.9915719531465044,-0.5326105605632776,34.67481729583666,-20.253469119016366,1.0435737155366347,6,0.7250022888183594,0.1725025177001953,1.5525016784667969,-0.6024990081787109,-6.914997100830078,0,-0.13250722231375656,4.342830050898628,40.36999893188477,-1.8627527245255922,39.974998474121094,-1.4999916344593351,40.040000915527344,-0.13250722231375656
2181,2008-06-03,40.665000915527344,40.78499984741211,39.50500106811523,39.54999923706055,2385900.0,0.028322235388585026,-1.124482799011013,-1.784002685546875,64.58981742154423,56.316229182193716,-0.5699886672903105,-1.1687978395054728,-0.10520575865132287,-1.4762616039171093,12.269234862724296,1.279998779296882,0.8792765670062863,1.0035009384155273,-1.1338861979110888,3.1408880747421435,-0.06519262974777718,2.072194506578832,-1.5339088297911374,92.54665301905926,32.12082316940912,1.0686935681633074,6,-0.7800006866455078,-0.9475002288818359,0.5849990844726634,-1.6775016784667969,-7.159999847412109,1,-0.17263003319110182,1.5695230396119644,39.54499816894531,4.342830050898628,40.36999893188477,-1.8627527245255922,39.974998474121094,-0.17263003319110182
2182,2008-06-04,40.5,40.75,39.72999954223633,40.75,1969708.0,-0.004057565764478799,7.160003662109375,-0.2242149091145468,61.55913471280281,57.18587891884756,-0.45433314693864446,-0.9712928697816068,0.022342473563909948,-1.328325155576195,11.8225397252356,1.0200004577636719,0.6891362323958106,0.786250114440918,-1.380768339585984,2.95326856846782,-0.297259112572533,1.869759341454369,-1.2549516160037868,81.25001568542811,19.194218691645887,1.0835092270134514,6,-0.6149997711181641,-0.7824993133544922,0.7500000000000071,-1.345001220703125,-8.850000381469727,2,-0.17654324755256579,-1.124482799011013,40.665000915527344,1.5695230396119644,39.54499816894531,4.342830050898628,40.36999893188477,-0.17654324755256579
2183,2008-06-05,40.724998474121094,41.40499877929688,40.38000106811523,40.67499923706055,2757792.0,0.005555517879533234,-2.2031399943970977,-0.1999969482421875,54.048822200931355,57.60228138849788,-0.7285078229000348,-1.1301920968023325,-0.21247606285569276,-1.5710093796793103,11.408582111676735,1.0249977111816548,0.5325455641276804,0.9324987411498995,-1.2625499158300784,3.1275473981298774,-0.16502558734008943,2.0300230696398884,-1.3705520437952785,68.22427574208338,8.83355417728228,1.0975243284899887,6,-0.529998779296875,-1.007497787475586,0.21000099182128906,-0.9774990081787109,-10.054998397827148,3,-0.1695518486927554,7.160003662109375,40.5,-1.124482799011013,40.665000915527344,1.5695230396119644,39.54499816894531,-0.1695518486927554
2184,2008-06-06,39.724998474121094,41.650001525878906,39.459999084472656,40.810001373291016,2517726.0,-0.024554942602034835,-1.7120745081643884,-21.700389105058367,34.78260869565223,55.67564386113916,0.2622277919731175,-0.029723610755759466,0.7268734640498096,-0.5697808561695865,10.267566859142088,2.19000244140625,0.43789733091452376,-0.13225116729736186,-2.23242329544334,1.9679209608486161,-1.1823372313703473,0.9178348967756236,-0.2655299193188583,19.287156077758976,-33.84391580165159,1.0500860640729885,6,0.5925025939941406,-0.0074977874755859375,1.210000991821289,0.022500991821289062,-8.669998168945312,4,-0.17558209545722114,-2.2031399943970977,40.724998474121094,7.160003662109375,40.5,-1.124482799011013,40.665000915527344,-0.17558209545722114
2185,2008-06-09,39.29999923706055,39.97000122070313,38.82500076293945,39.724998474121094,2505816.0,-0.010698533754190387,1.5027203028395142,0.39170331930512925,36.94170767726489,54.27513637502873,0.6952850588982358,0.5141793338209766,1.1171099154392437,-0.13188107339729527,9.242535180175713,1.145000457763679,0.3606907901317129,-0.6160003662109403,-2.57299818133243,1.3409974489105494,-1.5944992737716888,0.3624985413498081,2.6800003051757812,16.814100737687983,-31.692407945657177,0.9784989075607458,6,0.9375019073486328,0.41750144958496094,1.3137502670288086,0.6300010681152344,-8.624999999999996,0,-0.14236634897258926,-1.7120745081643884,39.724998474121094,-2.2031399943970977,40.724998474121094,7.160003662109375,40.5,-0.14236634897258926
2186,2008-06-10,39.275001525878906,39.665000915527344,38.75,38.8849983215332,2492852.0,-0.0006360740882169758,-1.772730688090628,-0.9176562457926057,39.90190959388306,52.579525462368586,0.7865347998703385,0.6596314949009496,1.1106898202428397,-0.09367785780329996,8.084210408527861,0.9150009155273438,0.35468960553049556,-0.6959981918334961,-2.5030625828545894,1.1110661991875972,-1.5995303873440463,0.2075340036770541,2.641898040771487,18.103491366950006,-26.899541837608897,0.9035321955105478,6,0.9249992370605469,0.44249916076660156,1.2037487030029297,0.654998779296875,-7.300001144409176,1,-0.1691916027905226,1.5027203028395142,39.29999923706055,-1.7120745081643884,39.724998474121094,-2.2031399943970977,40.724998474121094,-0.1691916027905226
2187,2008-06-11,38.34500122070313,39.81999969482422,37.775001525878906,39.5099983215332,2623990.0,-0.023679192082602052,1.2913146708781498,-2.9871475101968774,34.26125852861087,49.753146920281566,1.6213127344193552,1.716214950406517,1.9757348469081535,0.8350729875711096,6.791240162491212,2.0449981689453125,0.3239832880275557,-1.650498580932613,-3.346651964362607,0.0456548024973813,-2.4985752726476065,-0.8024218892176194,3.445222363281246,14.709669543850989,-27.421023753281414,0.8480766917149954,6,1.3675003051757741,1.3724994659423757,2.133749008178704,1.5849990844726491,-4.345001220703132,2,-0.12622245399681187,-1.772730688090628,39.275001525878906,1.5027203028395142,39.29999923706055,-1.7120745081643884,39.724998474121094,-0.12622245399681187
2188,2008-06-12,38.54499816894531,38.79999923706055,37.91999816894531,38.4900016784668,2249506.0,0.005215724132881183,2.115055600191748,-0.04720740544275186,39.30460035915258,47.01638806395959,1.3378249125815458,1.614344200042325,1.7045138819793237,0.6837565114819526,5.5268223251346535,0.8800010681152344,0.34777250198359866,-1.4602516174316378,-3.118394303762905,0.19789106889962937,-2.289322960597268,-0.6311802742660078,3.004312091552734,19.870881111391128,-24.858557692874136,0.8290713431656326,6,1.1675033569335938,1.1725025177001953,1.9337520599365234,1.3850021362304688,-4.539997100830078,3,-0.1788817973266933,1.2913146708781498,38.34500122070313,-1.772730688090628,39.275001525878906,1.5027203028395142,39.29999923706055,-0.1788817973266933
2189,2008-06-13,38.974998474121094,39.17499923706055,38.0,38.39500045776367,1901024.0,0.011155800378847003,1.3979587467545864,10.546091419851564,44.55881057725913,45.549852196344574,0.7701203722004735,1.155370320874077,1.2406675088565748,0.2647151059644557,6.000911254203524,1.1749992370605469,0.27022592625149855,-0.9742511749267564,-2.694132975512545,0.7456306256590324,-1.8341920752196472,-0.11431027463386556,2.3478532622998074,54.66957244102407,6.112659980091166,0.8599409002928933,6,0.7375030517578125,0.7425022125244141,1.3112516403198242,0.9550018310546875,-4.7649993896484375,4,-0.21308527833148116,2.115055600191748,38.54499816894531,1.2913146708781498,38.34500122070313,-1.772730688090628,39.275001525878906,-0.21308527833148116
2190,2008-06-16,39.68999862670898,39.84000015258789,39.099998474121094,39.22999954223633,2530560.0,0.018345097641572217,-1.0555567329292588,0.7931045822563231,52.15875728006784,44.16862329173608,0.08700061061496456,0.284025678876894,0.48847092186962016,-0.40192535326378476,5.653512922495887,0.8650016784667969,0.16829645210798105,-0.15075092315674254,-1.6183852612342022,1.3168834149207171,-0.8845680921954724,0.5830662458819873,1.419982097079405,92.73599875860582,38.32954429309726,0.7338171690387293,6,0.02250289916992898,0.027502059936530543,0.2050018310546946,0.24000167846680398,-5.094997406005852,0,-0.21756106375177253,1.3979587467545864,38.974998474121094,2.115055600191748,38.54499816894531,1.2913146708781498,38.34500122070313,-0.21756106375177253
2191,2008-06-17,39.7599983215332,40.22999954223633,39.525001525878906,39.94499969482422,2046504.0,0.001763660802374556,-1.1526822478349243,-0.4021776989036932,47.87554941190567,42.64822492496973,-0.13954908069241867,0.12057801640544596,0.35891593999059523,-0.4605094781768173,5.162363901910584,0.7049980163574219,-0.013357909242287747,-0.017501068115237217,-1.3751555064974568,1.3401533702669823,-0.6963282873063505,0.6613261510758761,1.149883650380609,80.85533195662275,26.007141322712556,0.6788272191911102,6,-0.047496795654296875,-0.04249763488769531,0.09000205993652344,0.17000198364257812,-4.049999237060547,1,-0.2284959624747369,-1.0555567329292588,39.68999862670898,1.3979587467545864,38.974998474121094,2.115055600191748,38.54499816894531,-0.2284959624747369
2192,2008-06-18,38.90499877929688,39.775001525878906,38.6150016784668,39.54499816894531,2713928.0,-0.021504013539489275,1.1090789291163823,3.4594304802358526,42.75067687641312,41.392875444467705,0.5201003464432787,0.8950600000137783,1.153352025658684,0.4152604990807518,5.542589474479861,1.1599998474121094,-0.10767567887358354,-0.792250633239739,-2.1573203580910985,0.5728190916116205,-1.4747854956654152,-0.10971577081406281,1.8167903658548354,42.640693713019644,-10.920788667659089,0.6825348624256785,6,0.8075027465820241,0.8125019073486257,0.9125003814697195,1.0250015258788991,-4.360000610351577,2,-0.17812616926529556,-1.1526822478349243,39.7599983215332,-1.0555567329292588,39.68999862670898,1.3979587467545864,38.974998474121094,-0.17812616926529556
2193,2008-06-19,38.4900016784668,39.06499862670898,38.31499862670898,38.70500183105469,2571190.0,-0.010666935197307437,-1.6548378602822853,0.3359380587940814,37.297305378108916,41.672286186962886,0.6534388461702534,1.2098435875214335,1.5059056442500065,0.8476281642585235,6.124809399723296,0.75,-0.39806170710906486,-1.1042478561401339,-2.508700044621847,0.30020433234157906,-1.8064739503809903,-0.4020217618992774,2.0549802095285514,21.973173948520394,-26.378958253141352,0.7022260942408577,6,0.5124988555908203,1.2599983215332031,1.0849990844726562,1.4399986267089844,-3.3600006103515625,3,-0.11665371480040032,1.1090789291163823,38.90499877929688,-1.1526822478349243,39.7599983215332,-1.0555567329292588,39.68999862670898,-0.11665371480040032
2194,2008-06-20,36.92499923706055,38.81499862670898,36.45500183105469,38.81499862670898,4182034.0,-0.040659973321897525,1.4973519130006652,8.790688596724653,33.90663171889693,41.335055524922005,1.98861695471723,2.6728517477318547,2.982544080165738,2.3980844343303147,7.155426296607546,2.3599967956542898,-0.6965115503890615,-2.51750030517578,-4.347074398568019,-0.687926211783541,-3.4322873518718993,-1.6027132584796604,3.453783829207815,12.450269959468185,-36.077413531558804,0.9147870466961189,6,1.417501449584961,2.292501449584961,2.6025009155273438,3.0050010681152344,-2.559997558593743,4,-0.07907916666967985,-1.6548378602822853,38.4900016784668,1.1090789291163823,38.90499877929688,-1.1526822478349243,39.7599983215332,-0.07907916666967985
2195,2008-06-23,37.08000183105469,37.44499969482422,36.52000045776367,36.52000045776367,2425384.0,0.004197768373643385,-2.3035606024482123,-0.2962971185907021,25.01741204392401,39.68122246381544,1.6601763822918514,2.4351725550636303,2.778648277125882,2.2423823829993594,7.818146057679687,0.9249992370605469,-0.9397442958663689,-2.230747795104982,-4.336371819135522,-0.12512377107444195,-3.2835598071202483,-1.1779357830897155,2.984878736396581,16.556301428971302,-25.312586264223235,1.0528120120152693,6,1.2624988555908203,2.1374988555908203,2.566248893737793,2.8499984741210938,-2.6650009155273438,0,-0.0774002859994033,1.4973519130006652,36.92499923706055,-1.6548378602822853,38.4900016784668,1.1090789291163823,38.90499877929688,-0.0774002859994033
2196,2008-06-24,36.36000061035156,37.25,35.834999084472656,37.25,2291048.0,-0.019417507690091873,2.179779518919197,-1.5892807269705247,23.221205188385895,38.454549870457114,2.149213160689662,3.074978052421244,3.4378026469208933,2.9573305677661423,8.376299244846194,1.4150009155273438,-0.974019707229985,-2.7997489929199233,-5.283631919818802,-0.3158660660210444,-4.041690456369359,-1.5578075294704874,3.4160896581879783,13.32490356761111,-22.58919221959217,1.241941463449438,6,1.6724987030029297,2.3824996948242188,3.651249885559082,3.729999542236328,-0.9850006103515625,1,-0.04854233663422847,-2.3035606024482123,37.08000183105469,1.4973519130006652,36.92499923706055,-1.6548378602822853,38.4900016784668,-0.04854233663422847
2197,2008-06-25,36.35499954223633,37.09500122070313,35.349998474121094,36.31499862670898,4577312.0,-0.0001375431251728898,1.2960497916980254,-0.04494487972980722,20.905459996210652,36.41020094124135,2.0587459329428697,2.9405147563125524,3.3708116452511234,2.942508471971202,9.775539133068117,1.7450027465820384,-1.0145949126788736,-2.620499992370604,-5.362714700466157,0.12171471572494852,-3.991607346418377,-1.2493926383228313,3.0269816078965235,27.052517546066497,-4.577325719072945,1.3711073540477756,6,1.4349994659423828,2.145000457763672,3.6562509536743164,3.924999237060554,-0.6450004577636719,2,-0.01774172647187977,2.179779518919197,36.36000061035156,-2.3035606024482123,37.08000183105469,1.4973519130006652,36.92499923706055,-0.01774172647187977
2198,2008-06-26,34.950000762939446,35.96500015258789,34.779998779296875,35.900001525878906,3581496.0,-0.03864664549547281,1.1944510181375059,-23.74947549112699,19.835758305705014,33.66319513329089,3.2409910887702864,4.163200473528313,4.646355197474861,4.323783621473865,11.349429475128145,1.5750007629394531,-1.1329483578179662,-3.7742488861084027,-7.007688777743795,-0.5408089944730108,-5.390968831926102,-2.157528940290703,3.9481424660719924,4.213184388386134,-27.78087757314804,1.6167199458176962,6,2.5549983978271555,3.2649993896484446,5.0612497329711985,5.329998016357436,-1.5300025939941406,3,-0.011588056799804125,1.2960497916980254,36.35499954223633,2.179779518919197,36.36000061035156,-2.3035606024482123,37.08000183105469,-0.011588056799804125
2199,2008-06-27,35.005001068115234,35.35499954223633,34.165000915527344,34.904998779296875,3167106.0,0.0015736853784023008,1.974999403952984,-0.10526548263912512,21.537447241384186,30.26082735121493,2.864899310034083,3.884837295974947,4.468573940684223,4.278270509401011,12.966799251263533,1.1899986267089844,-1.1343379674070775,-3.450998687744139,-6.9857001485776635,0.08370277308938512,-5.218349418160898,-1.6836479573273806,3.316601937936163,25.609770280705995,-7.961406227546128,1.7673507304167606,6,2.1924991607666016,2.9025001525878906,5.00624942779541,5.274997711181648,-1.7649993896484304,4,0.0035709183312626624,1.1944510181375059,34.950000762939446,1.2960497916980254,36.35499954223633,2.179779518919197,36.36000061035156,0.0035709183312626624
2200,2008-06-30,34.30500030517578,35.06999969482422,33.755001068115234,34.799999237060554,3146146.0,-0.01999716445022648,1.5410605228531729,-4.949876025176497,19.768853511934154,27.13786114010699,3.0404428368177463,4.397610161136768,4.999344092643014,4.978435330810356,14.45599343030427,1.3149986267089844,-1.2292748009852943,-3.8889995574951186,-7.836524924822541,0.05852580983230382,-5.862762241158826,-1.915236873831411,3.3515463663917657,15.736749789618562,-18.97343969278738,1.973762683663711,6,2.460000991821289,3.397500991821289,5.706250190734863,5.974998474121101,0.2599983215332031,0,0.0017490561946438277,1.974999403952984,35.005001068115234,1.1944510181375059,34.950000762939446,1.2960497916980254,36.35499954223633,0.0017490561946438277
2201,2008-07-01,33.64500045776367,33.97499847412109,32.709999084472656,33.915000915527344,2923208.0,-0.01923917334326719,5.487249963320003,0.5454566472206517,20.440249610732963,24.65892477725363,3.064025247181668,4.748164439890097,5.555358743155615,5.66166764194611,16.672088365831055,1.595001220703125,-1.436022477682286,-4.1979993820190415,-8.456552943186367,0.06055417914828354,-6.3272761626027005,-2.0687226014353826,3.30926800518246,21.322711922206278,-15.259877081685008,2.129276780583662,7,2.2424983978271484,3.5349998474121094,6.366250038146973,6.63499832153321,1.8299980163574219,1,0.022886029047028744,1.5410605228531729,34.30500030517578,1.974999403952984,35.005001068115234,1.1944510181375059,34.950000762939446,0.022886029047028744
2202,2008-07-02,33.34999847412109,35.0,33.25,33.889999389648445,3475214.0,-0.008768077860867196,-3.729743383543142,2.000000000000053,17.712890300860664,22.482878657559382,2.7805932640650965,4.722148271365867,5.768367162334897,5.980897477199825,18.6273431605535,1.75,-1.8026309252916235,-4.1355012893676815,-8.64779695641974,0.3767943776843765,-6.3916491228937105,-1.8793534558416525,2.7554161131303516,19.662033168517933,-18.248179984104834,2.2561478335260303,7,2.4125003814697337,3.8300018310546946,6.383751869201667,6.9300003051757955,2.4200019836425852,2,0.06071968871153843,5.487249963320003,33.64500045776367,1.5410605228531729,34.30500030517578,1.974999403952984,35.005001068115234,0.06071968871153843
2203,2008-07-03,33.81999969482422,33.94499969482422,32.525001525878906,33.0,2971586.0,0.01409299077083448,1.6542029419524125,-1.5185153788552703,18.120009285489274,20.728809498291866,1.7639903179393954,3.9087201233054145,5.173398292548413,5.550876815008273,20.23633251815442,1.4199981689453125,-2.168889519607383,-3.3202501296997085,-7.845534565955639,1.2050343065562217,-5.5828923478276735,-1.0576079115717434,1.6063317918714617,45.75968468741702,9.557591406913758,2.2626422181279637,7,1.1650009155273438,3.2675018310546875,6.170000076293945,6.459999084472663,2.299999237060554,3,0.05588407471031642,-3.729743383543142,33.34999847412109,5.487249963320003,33.64500045776367,1.5410605228531729,34.30500030517578,0.05588407471031642
2204,2008-07-04,32.75,34.134998321533196,32.709999084472656,34.09000015258789,1993704.0,-0.03163807523593709,-1.0070383752635932,-1.6341471357195358,8.886294535088851,18.936463108421293,2.435617346977274,4.668746763686272,6.162093292702082,6.635241671628023,22.180353084357407,1.4249992370605398,-2.4897862427668827,-4.041499900817868,-8.797267238145935,0.7142674365101982,-6.4193835694819015,-1.663616232153835,2.25,8.840810844839888,-19.37526424683233,2.3778836686640314,7,2.137500762939453,4.337501525878906,7.350000381469727,7.529998779296882,4.165000915527344,4,0.02045795935710859,1.6542029419524125,33.81999969482422,-3.729743383543142,33.34999847412109,5.487249963320003,33.64500045776367,0.02045795935710859
2205,2008-07-07,33.705001831054695,33.810001373291016,32.650001525878906,33.029998779296875,2569848.0,0.02916036125357846,1.6214622539849481,-0.503733563353864,17.53356010137078,18.304502543197394,1.063347869003998,3.4499718050311756,5.121828878244401,5.698228443908427,23.730301885174715,1.1599998474121094,-2.744227712361095,-2.8067481994628807,-7.599307909072941,1.985811510147176,-5.203028054267911,-0.41046834465785054,0.7999984741210895,47.676809400653184,25.040287160976124,2.396279854805029,7,1.104999542236321,3.3824996948242116,6.288748741149895,6.5749969482421875,2.749999999999993,0,-0.013796176452346431,-1.0070383752635932,32.75,1.6542029419524125,33.81999969482422,-3.729743383543142,33.34999847412109,-0.013796176452346431
2206,2008-07-08,32.630001068115234,33.060001373291016,32.049999237060554,32.505001068115234,3106526.0,-0.03189439859187282,1.0507644880950393,0.1851843479440268,17.1294322081621,17.884943900080888,1.7361845930154232,4.217873222355024,6.0849059797127865,6.766946756335599,25.40274456866888,1.6550025939941406,-2.8912137120309964,-3.5494989395141587,-8.455469530424232,1.3564716513959176,-6.002484234969195,-1.0965136440591223,1.5049972534179616,19.661073933986163,-0.4266703811907071,2.4529852954550377,7,1.3774986267089844,4.219999313354492,7.3637495040893555,7.674999237060547,2.8050003051757812,1,0.05930117975032956,1.6214622539849481,33.705001831054695,-1.0070383752635932,32.75,1.6542029419524125,33.81999969482422,0.05930117975032956
2207,2008-07-09,33.505001068115234,33.564998626708984,32.84000015258789,32.875,1788338.0,0.026815812790610627,-1.0714219541037924,5.040008544921875,25.08748437710905,18.468469019125777,0.46309732208651866,3.121733797876658,5.143238254802839,5.900827781006996,26.25402756007088,0.93499755859375,-2.992866364224284,-2.4324989318847656,-7.366118705479842,2.5011208417103106,-4.899308818682307,0.034310954912776026,0.30500030517578125,69.78429112465022,47.87227594409332,2.4668098867975385,7,0.19749832153320312,3.344999313354492,6.2962493896484375,6.799999237060547,1.9149971008300781,2,0.05879711515307462,1.0507644880950393,32.630001068115234,1.6214622539849481,33.705001831054695,-1.0070383752635932,32.75,0.05879711515307462
2208,2008-07-10,31.649999618530273,32.834999084472656,31.54999923706055,32.834999084472656,3810160.0,-0.05536491241453079,1.1687770912034914,-1.8809483442425416,24.380797884077538,18.78439686831393,2.0123904699771415,4.673296135285497,6.895746938865656,7.726789656436779,27.3586730287403,1.955001831054684,-3.0743601691144136,-3.9427504539489746,-9.06903836717219,1.1835374592742411,-6.505894410560579,-1.3796064973373703,1.914999008178711,3.8684880807268702,-18.44557422343375,2.563143956611607,7,1.6599998474121094,4.950000762939453,8.151250839233398,8.655000686645508,4.410001754760742,3,0.13017380375642218,-1.0714219541037924,33.505001068115234,1.0507644880950393,32.630001068115234,1.6214622539849481,33.705001831054695,0.13017380375642218
2209,2008-07-11,30.670000076293945,32.384998321533196,30.545000076293945,32.150001525878906,5099536.0,-0.030963650996778003,-1.1271638190600115,1.2489469338350923,21.178071613682718,18.9409766573971,2.5846015668225846,5.269367642533908,7.738314609433715,8.660898493491914,29.05045758314993,1.8399982452392507,-3.191321586186639,-4.507500076293944,-9.822219364006322,0.8072192114184382,-7.164859720150133,-1.8501404324377546,2.894998550415039,3.8284823995312536,-18.42019162806805,2.6573596438561906,7,2.1024999618530273,5.4275007247924805,9.286250114440918,9.635000228881836,5.05000114440918,4,0.1776980385403828,1.1687770912034914,31.649999618530273,-1.0714219541037924,33.505001068115234,1.0507644880950393,32.630001068115234,0.1776980385403828
2210,2008-07-14,31.05500030517578,31.54999923706055,30.934999465942386,31.209999084472656,2765920.0,0.012552990802873198,-2.1139192830309503,0.10472880235376901,25.405671639151564,19.49269021611028,1.8887270576167339,4.431490607433247,7.219457017239108,8.247188726428718,31.48286739610764,0.8799991607666051,-3.191230003544753,-3.6907499313354464,-8.863021100427254,1.4815212377563611,-6.276885515881354,-1.104614346789539,1.905998611450194,16.887432903295483,-6.221941293443088,2.586135584545904,7,1.7174997329711914,4.3324995040893555,8.96250057220459,9.25,3.7099990844726634,0,0.188697490026265,-1.1271638190600115,30.670000076293945,1.1687770912034914,31.649999618530273,-1.0714219541037924,33.505001068115234,0.188697490026265
2211,2008-07-15,30.67499923706055,31.0,30.05500030517578,30.79999923706055,3937810.0,-0.012236389128352343,2.5999883742897905,0.8064579641661744,24.551987008161703,20.25258985025484,2.0150307093479576,4.317319775932834,7.475672510438269,8.577856416787998,34.51895501503734,1.0,-3.252556926086058,-3.61650104522705,-8.523538256042915,1.290536165588815,-6.070019650634986,-1.1629824398191175,1.8027999114990187,17.663795679934893,-4.742450304367324,2.453518605407933,7,1.4200000762939418,4.467500686645504,9.302501678466793,9.63000106811523,4.119998931884755,1,0.18842714711500053,-2.1139192830309503,31.05500030517578,-1.1271638190600115,30.670000076293945,1.1687770912034914,31.649999618530273,0.18842714711500053
2212,2008-07-16,31.97500038146973,31.97500038146973,30.54999923706055,30.55500030517578,3924448.0,0.04237982646267069,1.0070437575303228,-11.360000610351591,36.54456023101422,22.299762177535392,0.5581724618064889,2.605084699530561,6.0618606348719375,7.241807673919677,36.62804153307048,1.4250011444091797,-3.204001878758149,-1.969999980926513,-6.466920024302677,2.5269200624496513,-4.218460002614595,0.27846004076156916,0.018238998413082186,69.06478127229828,42.52488371478814,2.248460021688083,7,0.11999893188476207,3.1674995422363246,7.98375034332275,8.329999923706051,2.0899982452392543,2,0.10820956842979235,2.5999883742897905,30.67499923706055,-2.1139192830309503,31.05500030517578,-1.1271638190600115,30.670000076293945,0.10820956842979235
2213,2008-07-17,34.0,34.47999954223633,32.75,32.97499847412109,4653312.0,0.0633307144447699,-1.3457645178476292,0.7218320216954212,46.14203316045909,26.439288691465418,-1.6076729605358722,0.23869626371182306,3.954067002716087,5.162870065297746,37.907387914077205,2.504999160766598,-3.0782543068117434,0.27949972152710245,-3.678007711903639,4.237007154957848,-1.699253995188272,2.2582534382424733,-3.9449996948242188,89.1525508475526,59.91339452417115,1.9787537167153721,7,-1.7325000762939453,1.1424999237060547,5.715001106262207,6.305000305175781,1.0849990844726562,3,0.04176465202780322,1.0070437575303228,31.97500038146973,2.5999883742897905,30.67499923706055,-2.1139192830309503,31.05500030517578,0.04176465202780322
2214,2008-07-18,34.005001068115234,34.525001525878906,33.439998626708984,33.5,3145220.0,0.00014709023868331172,-2.4719880860102172,0.4926832354539263,48.78345901508491,29.911499681878098,-1.5823296151406367,0.003920826161646573,3.887834343161181,5.100059412316099,38.05017128295157,1.0850028991699219,-2.8961115430716475,0.43050069808960245,-3.233827108875623,4.094828505054831,-1.4016632053930138,2.262664601572215,-3.8615007781982413,88.36688331637913,55.04781218023339,1.8321639034826143,7,-1.7150001525878906,1.1374988555908203,5.710000038146973,6.299999237060547,0.30999755859375,4,0.06043229644543824,-1.3457645178476292,34.0,1.0070437575303228,31.97500038146973,2.5999883742897905,30.67499923706055,0.06043229644543824
2215,2008-07-21,34.209999084472656,34.74499893188477,33.96500015258789,34.275001525878906,2907478.0,0.006028466693672296,-1.8108048663138616,-0.12871743350732345,52.37894005773279,33.82811166516373,-1.9089019491599473,-0.45019683132484545,3.6325569432267883,4.8407310618762125,38.144650294586604,0.7799987792968821,-2.743266895845693,0.778998851776123,-2.5131973165105066,4.071195020062756,-0.8670992323671953,2.425096935919438,-3.8912387451171853,88.59275044633584,51.53560652971627,1.646098084143316,7,-1.8099994659423828,0.9325008392333984,5.505002021789551,6.095001220703125,0.13500213623046875,0,0.04413920422803619,-2.4719880860102172,34.005001068115234,-1.3457645178476292,34.0,1.0070437575303228,31.97500038146973,0.04413920422803619
2216,2008-07-22,34.595001220703125,34.72999954223633,33.584999084472656,34.040000915527344,2146156.0,0.01125408203840661,1.7757689533356762,-8.538145539906104,55.20268256096261,37.174244796703015,-2.219232043177108,-1.026855521579357,3.1991006584496446,4.4324653440068715,37.939946495743065,1.1450004577636719,-2.380879915685057,1.2522509574890108,-1.7948609830139404,4.299362897991966,-0.2713050127624683,2.7758069277404864,-4.010666565795894,96.42436896081983,54.80535648425319,1.5235559702514767,7,-2.1950016021728516,0.5474987030029297,5.119999885559082,5.709999084472656,-1.0149993896484304,1,0.004913951812309358,-1.8108048663138616,34.209999084472656,-2.4719880860102172,34.005001068115234,-1.3457645178476292,34.0,0.004913951812309358
2217,2008-07-23,35.709999084472656,35.83000183105469,34.5,34.985000610351555,2374094.0,0.032230028166678304,1.7564691465391153,1.3063028386830837,57.49404728952392,40.85349473064151,-3.339770621801584,-2.3111464946984626,2.0579221240620598,3.316817671201129,37.192917883816456,1.3300018310546875,-2.1036007590496197,2.399498844146727,-0.5245449700020686,5.323542658295523,0.9374769370723328,3.861520751221125,-4.876024572946772,96.10380924543351,52.73621692135776,1.4620219070743976,7,-2.767498016357422,-0.7949981689453125,4.005002021789551,4.595001220703125,-1.0799980163574219,2,-0.025623101063735665,1.7757689533356762,34.595001220703125,-1.8108048663138616,34.209999084472656,-2.4719880860102172,34.005001068115234,-0.025623101063735665
2218,2008-07-24,34.544998168945305,36.20000076293945,34.24499893188477,36.1150016784668,2555346.0,-0.032623941344034235,1.247126373782962,-2.1655266397970987,57.06413762809101,44.84083539890909,-1.9231701451558436,-1.2417059869585003,3.166707431323836,4.485724418186898,36.03428403745216,1.9550018310546804,-1.745427611171145,1.2547480583190875,-1.626789356457671,4.13628547309585,-0.18602064906929172,2.695516765707467,-3.3113414718571157,40.03618431054903,-7.380783613254579,1.4407687073883804,7,-1.4174976348876882,0.015001296997077418,5.170002937316902,5.760002136230476,-0.09499740600585938,3,-0.013894907155265757,1.7564691465391153,35.709999084472656,1.7757689533356762,34.595001220703125,-1.8108048663138616,34.209999084472656,-0.013894907155265757
2219,2008-07-25,35.130001068115234,35.34000015258789,33.860000610351555,34.22999954223633,2196830.0,0.016934518169864132,1.2424240672774145,-0.5732480981225389,55.77624021662888,48.215343018628786,-2.0215810494473274,-1.9150496334606615,2.474872403761715,3.899047349466983,34.611812093154434,1.4799995422363352,-1.504251365301215,1.833500957489015,-1.0641934575852332,4.731195372563263,0.3846537499518874,3.2823481650261392,-3.399709964441918,59.082255906941874,11.214917417424694,1.4488472075371248,7,-2.002500534057617,-0.6950016021728516,4.246249198913574,5.174999237060547,-0.5400009155273438,4,-0.001281012874304266,1.247126373782962,34.544998168945305,1.7564691465391153,35.709999084472656,1.7757689533356762,34.595001220703125,-0.001281012874304266
2220,2008-07-28,34.365001678466804,35.080001831054695,34.220001220703125,34.924999237060554,1584958.0,-0.02177624157099045,-1.0235344804372826,-0.6222184546263723,57.214136548019354,51.84447074527964,-0.8243729097776011,-1.207219376077873,3.065047747149343,4.626771186743873,32.92920146036242,0.9099998474121094,-1.1058954728671182,1.0655014991760297,-1.836709974667059,3.967712973019122,-0.3856042377455182,2.516607236097574,-2.1877396088668704,29.827995921267302,-20.71467231961364,1.4511057369215457,7,-0.990001678466804,-0.615001678466804,4.414999008178704,5.439998626708977,1.3774986267089773,0,-0.0014550574513474412,1.2424240672774145,35.130001068115234,1.247126373782962,34.544998168945305,1.7564691465391153,35.709999084472656,-0.0014550574513474412
2221,2008-07-29,34.415000915527344,34.615001678466804,33.509998321533196,34.05500030517578,1944600.0,0.0014549464460487105,1.9078953972795092,-0.6428610354223433,54.062497658389916,53.790908237210274,-0.3219144884332792,-1.2612387075184586,2.8641196008162595,4.554817012619814,30.888438114542062,1.105003356933608,-0.527268464836105,1.07700071334839,-1.864669980936803,4.018671407633583,-0.39383463379420647,2.5478360604909867,-1.8354649765934568,33.643188573503224,-13.86798708815057,1.4708353471425968,7,0.05999946594238281,-0.7625007629394531,4.364999771118164,5.3899993896484375,0.8349990844726562,1,-0.00203398788208764,-1.0235344804372826,34.365001678466804,1.2424240672774145,35.130001068115234,1.247126373782962,34.544998168945305,-0.00203398788208764
2222,2008-07-30,35.375,35.654998779296875,34.490001678466804,34.865001678466804,2297600.0,0.027894785963510582,1.1775730588642008,1.4166596024244282,68.07374857689243,56.227765505702855,-0.8369149610462472,-2.173170809903638,1.777837685817957,3.580138488861735,29.561898660933817,1.2399978637695312,0.020597669986891276,1.9357497215271025,-1.1438253827426408,5.015324825796849,0.3959621693922273,3.475537273661974,-2.433417578665555,69.33085449141205,15.625870367838147,1.539787552134873,7,-0.5550003051757812,-1.7999992370605469,3.0124998092651367,4.119998931884766,-1.595001220703125,2,-0.05074199770870125,1.9078953972795092,34.415000915527344,-1.0235344804372826,34.365001678466804,1.2424240672774145,35.130001068115234,-0.05074199770870125
2223,2008-07-31,35.709999084472656,35.95500183105469,34.775001525878906,35.439998626708984,2398400.0,0.00946993878367941,2.105239646440564,0.5294144046434816,76.08694664933601,59.26148635395298,-1.0100605634048634,-2.486816277366131,1.316555264688418,3.229784051309494,27.831615773781976,1.1800003051757812,0.6766219900742101,2.176248836517331,-1.0643064617621647,5.416804134796823,0.5559711873775868,3.796526485657079,-2.442574828977712,89.97945215097133,28.727585160703413,1.6202776491397466,7,-0.8549995422363281,-2.582498550415039,2.435000419616699,3.542499542236328,-3.2199974060058523,3,-0.03024357446223025,1.1775730588642008,35.375,1.9078953972795092,34.415000915527344,-1.0235344804372826,34.365001678466804,-0.03024357446223025
2224,2008-08-01,33.419998168945305,36.5,33.0,36.349998474121094,6538400.0,-0.06412772260537758,1.1671804101917267,-10.851834583704232,60.224804861701145,60.133249109949475,1.327870753832613,-0.1518316334585066,3.4700795223745686,5.4784232702612385,26.527701631924405,3.5,1.0543176092254214,-0.14725198745728107,-3.367481588709971,3.072977613795409,-1.7573667880836226,1.462862813169064,2.7800025939941477,11.999947684151582,-52.59735809305124,1.610114800626345,8,1.3300018310546946,-0.14249801635741477,4.440001487731941,5.54750061035157,0.3000030517578196,4,0.03081994764892726,2.105239646440564,35.709999084472656,1.1775730588642008,35.375,1.9078953972795092,34.415000915527344,0.03081994764892726
2225,2008-08-04,33.240001678466804,33.84999847412109,33.029998779296875,33.424999237060554,2712200.0,-0.00538589169181225,-1.7107277519261666,0.06313909191987299,61.28465870452657,60.80902423701214,1.515135991637699,-0.00891505088311817,3.516592183262425,5.613356090164572,25.12507922877669,0.8199996948242116,1.1717257631551377,-0.3039984703063894,-3.526754026726387,2.9187570861136045,-1.915376248516388,1.3073793079036093,3.259998321533196,6.857190813337256,-61.046461771101065,1.611377778209997,8,1.509998321533196,0.037498474121086645,4.3124990463256765,5.419998168945305,-1.165000915527358,0,0.04061367045584796,1.1671804101917267,33.419998168945305,2.105239646440564,35.709999084472656,1.1775730588642008,35.375,0.04061367045584796
2226,2008-08-05,34.564998626708984,34.720001220703125,33.27000045776367,33.610000610351555,3665600.0,0.039861518692417164,1.2924855177571446,-5.162219564500203,61.36962109384747,61.23964354860364,0.20722783489892294,-1.245364504875539,2.081555512381371,4.258765840524845,23.14821816031892,1.479999542236321,1.284167104746409,0.9242486000061021,-2.2991546793992725,4.147651879411477,-0.6874530396965852,2.5359502397087894,1.9350013732910156,44.714246477399556,-22.090667944671097,1.6117016397026882,8,0.18500137329101562,-1.2874984741210938,2.668752670288086,3.8900012969970703,-2.8399982452392543,1,0.03406630190220583,-1.7107277519261666,33.240001678466804,1.1671804101917267,33.419998168945305,2.105239646440564,35.709999084472656,0.03406630190220583
2227,2008-08-06,35.474998474121094,35.720001220703125,34.755001068115234,35.24499893188477,3130800.0,0.02632720623656959,1.6805372327743782,0.2408377172484499,57.17761241019214,61.252251857725994,-0.8265310179119254,-2.1083036527960743,1.0485444163519162,3.3263194585806986,21.560482675288757,1.1550025939941406,1.3580998432857498,1.735748577117917,-1.58899300939283,5.060490163628664,0.07337778386254001,3.398119370373294,0.955001525878906,70.71424211774554,6.457889857959259,1.662370793255374,8,-0.7249984741210938,-2.197498321533203,1.058751106262207,2.457500457763672,-3.7499980926513636,2,-0.006342451974599261,1.2924855177571446,34.564998626708984,-1.7107277519261666,33.240001678466804,1.1671804101917267,33.419998168945305,-0.006342451974599261
2228,2008-08-07,35.77000045776367,36.20000076293945,35.25,35.415000915527344,2216000.0,0.008315771566777652,-1.7737192945330207,1.5434793425439584,58.353053745193264,61.53856447201092,-1.038725655427612,-2.1911615305077348,0.6335184510223968,3.0240901776346405,19.395672032366164,0.9500007629394531,1.3745176761118856,1.8247505187988295,-1.465308421619227,5.114809459216886,0.17972104858980487,3.4697799890078542,0.5913995422363314,79.1428702218192,17.195406367169497,1.6450294702090278,8,-1.0200004577636719,-2.4925003051757812,0.7012491226196289,1.5749988555908203,-3.5475006103515625,3,-0.05563325840089217,1.6805372327743782,35.474998474121094,1.2924855177571446,34.564998626708984,-1.7107277519261666,33.240001678466804,-0.05563325840089217
2229,2008-08-08,36.11999893188477,36.29999923706055,35.075000762939446,35.075000762939446,1871000.0,0.009784693028851654,-1.3444987953566292,2.943660609707651,58.91690331928678,61.727760779929525,-1.378487397209149,-2.226055980181563,0.152354379973211,2.6375306604355018,16.673714169154575,1.2249984741211009,1.2744772531582882,1.9022490501403908,-1.1389925364229754,4.943490636703753,0.38162825685871127,3.4228698434220703,-3.1199989318847727,94.49540428202646,34.43463834148674,1.5206207932816815,8,-1.3699989318847727,-2.842498779296882,-0.08374786376953836,1.1325016021728445,-4.667499542236332,4,-0.10049826580181886,-1.7737192945330207,35.77000045776367,1.6805372327743782,35.474998474121094,1.2924855177571446,34.564998626708984,-0.10049826580181886
2230,2008-08-11,36.915000915527344,36.915000915527344,36.02999877929688,36.36000061035156,2040200.0,0.022010022346395708,2.1891951336861384,0.5311017011024239,60.43165788462594,62.435445249511304,-1.9821799864807588,-2.697851939750983,-0.7406832490551309,1.8110975545884287,13.938690746216093,0.8850021362304616,1.2868615151149783,2.4042510032653794,-0.47904616781988807,5.287548174350647,0.9626024177227492,3.8458995888080096,-3.849000930786133,100.0,42.69912574267714,1.4416485855426338,8,-1.9575004577636719,-3.4300003051757812,-0.9274997711181641,0.33749961853027344,-4.832500457763672,0,-0.086550172438986,-1.3444987953566292,36.11999893188477,-1.7737192945330207,35.77000045776367,1.6805372327743782,35.474998474121094,-0.086550172438986
2231,2008-08-12,36.45500183105469,36.88000106811523,36.15999984741211,36.88000106811523,2089200.0,-0.012461034080028188,2.388247121020446,-0.7657639700322918,53.559498362577536,60.822750781254086,-1.3436772428859527,-1.8789624865287777,-0.4221928823307337,2.237549747713082,10.72881418266301,0.7550010681152344,1.2717030630825548,1.6552517890930147,-0.7238401660262213,4.034343744212251,0.46570581153339674,2.8447977666526327,-3.235041809082034,78.70374458480725,25.22429290660176,1.1895459775596187,8,-1.4975013732910156,-2.970001220703125,-0.5062503814697266,0.7974987030029297,-4.9400024414062464,1,-0.12014815109360599,2.1891951336861384,36.915000915527344,-1.3444987953566292,36.11999893188477,-1.7737192945330207,35.77000045776367,-0.12014815109360599
2232,2008-08-13,35.435001373291016,36.375,35.375,36.16999816894531,2362200.0,-0.027979712152826464,-1.3391825389389336,1.7294073296173917,54.312032750224134,58.40331590357499,-0.3512033041664253,-0.6181495400616654,0.44684804653107335,3.1905873215499554,8.14508731289609,1.0800018310546875,1.2736862397085602,0.46225128173828267,-1.5224866056717303,2.4469891691482957,-0.5301176619667203,1.4546202254432856,-2.0672397155761715,19.565248940074323,-34.14347972194858,0.9923689437050054,8,-0.47750091552734375,-1.9500007629394531,-0.006251335144042969,1.5799980163574219,-4.500001907348629,2,-0.10469876811173717,2.388247121020446,36.45500183105469,2.1891951336861384,36.915000915527344,-1.3444987953566292,36.11999893188477,-0.10469876811173717
2233,2008-08-14,35.41999816894531,35.970001220703125,35.14500045776367,35.689998626708984,1641800.0,-0.00042340069886415144,-1.012207092581307,0.3673491630984819,51.48716520149631,57.432467052441126,-0.42651545071188934,-0.5178600137017,0.30035144190662777,3.1506342854402334,7.418746476439655,0.8250007629394531,1.3292705221604422,0.37624816894530966,-1.563046040720117,2.3155423786107363,-0.5933989358874072,1.3458952737780265,-1.910346940917968,18.74985746716593,-32.86311955713892,0.9696471048327137,8,-0.4474983215332031,-1.93499755859375,-0.14374828338623047,1.595001220703125,-1.4299964904785085,3,-0.10431953637748048,-1.3391825389389336,35.435001373291016,2.388247121020446,36.45500183105469,2.1891951336861384,36.915000915527344,-0.10431953637748048
2234,2008-08-15,36.060001373291016,36.20000076293945,35.6150016784668,35.665000915527344,1750800.0,0.01806897903531879,-1.363637764813773,-1.4629621780471609,58.805193219866055,57.156970887478835,-0.7293512447421051,-1.049839805005476,-0.46480653336790567,2.4395182661073065,6.742904316221257,0.7800025939941406,1.1549566221770604,0.913501358032228,-1.0117716013062363,2.8387743173706923,-0.04913512163700773,1.8761378377014637,-2.4141361577636715,51.69495360941389,-2.5632301723138937,0.962636479669233,8,-0.9675006866455078,-2.575000762939453,-1.105001449584961,0.7049980163574219,-3.440002441406243,4,-0.10641989405805385,-1.012207092581307,35.41999816894531,-1.3391825389389336,35.435001373291016,2.388247121020446,36.45500183105469,-0.10641989405805385
2235,2008-08-18,35.720001220703125,36.334999084472656,35.59000015258789,35.810001373291016,1801032.0,-0.009428733767040898,-3.2571089143442578,-0.22784822351202835,56.58093890406048,56.62489508861363,-0.0006347146422456262,-0.6228474935461747,-0.24279131157343414,2.721593863988325,6.225678523908422,0.7449989318847656,0.8556136754277048,0.4980010986328125,-1.3907230691599608,2.386725266425586,-0.44636098526357415,1.4423631825291992,-1.9433705771757843,33.141242689415726,-22.744560615674843,0.9443620838963874,8,0.11499977111816406,-2.2350006103515625,-1.2850008010864258,0.5424985885620117,-4.560001373291016,0,-0.11947093183695812,-1.363637764813773,36.060001373291016,-1.012207092581307,35.41999816894531,-1.3391825389389336,35.435001373291016,-0.11947093183695812
2236,2008-08-19,34.764999389648445,35.43000030517578,34.65999984741211,35.31999969482422,2255292.0,-0.026735772632089594,-1.0130746983145507,6.166659602424369,46.922298764207945,55.485415794615385,1.1015617005947078,0.36421676282437687,0.5815016645282682,3.6146853889446575,5.481710168252603,1.0600013732910156,0.8691698643834087,-0.4655006408691307,-2.3438455025838323,1.412844220845571,-1.404673071726485,0.4736717899882237,-0.8628339352411061,6.1224217431056,-46.077253565885705,0.9391724308573524,8,1.022500991821282,-1.279998779296882,-0.6849994659423899,1.4975004196166921,-3.1800003051757884,1,-0.07716090835553147,-3.2571089143442578,35.720001220703125,-1.363637764813773,36.060001373291016,-1.012207092581307,35.41999816894531,-0.07716090835553147
2237,2008-08-20,34.794998168945305,35.189998626708984,34.415000915527344,35.009998321533196,2057990.0,0.0008629017639445458,1.6956406360915657,0.38738744930923585,45.23685270309228,54.02806012327083,1.0783623508461488,0.27632076892506774,0.44842896173673097,3.511384700530023,5.554244324956221,0.7749977111816406,0.8982504239782045,-0.3897518157959041,-2.263489057257239,1.4839854256654306,-1.326620436526568,0.5471168049347597,-0.7723192960931655,19.79154249020459,-26.487909516127786,0.9368686207306672,8,0.8700027465820384,-1.06249809265136,-1.176248550415032,1.2225017547607493,-2.922498703002919,2,-0.09426638746669858,-1.0130746983145507,34.764999389648445,-3.2571089143442578,35.720001220703125,-1.363637764813773,36.060001373291016,-0.09426638746669858
2238,2008-08-21,34.064998626708984,34.544998168945305,34.0,34.49499893188477,2149816.0,-0.020980013813820197,1.0566016007370582,2.000000000000033,54.008702913157286,53.48270452258978,1.7221786410356614,1.0208559656290248,1.058299275164174,4.159500662365275,5.984191291762635,0.7949981689453054,0.8168849598153543,-1.0957513809204116,-3.0157170701784963,0.8242143083376732,-2.0557342255494575,-0.13576853629136565,2.8500022888183594,2.7836681881896275,-45.85602368545005,0.9599828446290434,8,1.3925018310546875,0.7675018310546875,-0.44624900817871094,1.9525012969970703,-2.914999008178711,3,-0.09188314360630834,1.6956406360915657,34.794998168945305,-1.0130746983145507,34.764999389648445,-3.2571089143442578,35.720001220703125,-0.09188314360630834
2239,2008-08-22,35.084999084472656,35.27000045776367,34.049999237060554,34.25,2253468.0,0.029942771139991553,1.0248952146990549,-1.9418569578254146,60.382645865381846,53.47725874267377,0.6033752871151279,-0.0028340975605303242,-0.08631703734909735,3.0794820727983705,5.980193428401895,1.220001220703118,0.7602009628912043,-0.07350082397461222,-1.9937237070801714,1.846722059130947,-1.0336122655273954,0.886610617578171,1.7717018127441406,46.46678843206896,-7.150022039441076,0.96011144155278,8,0.35500144958496094,-0.12749862670898438,-1.3799991607666016,0.9325008392333984,-6.229999542236328,4,-0.03120984564854834,1.0566016007370582,34.064998626708984,1.6956406360915657,34.794998168945305,-1.0130746983145507,34.764999389648445,-0.03120984564854834
2240,2008-08-25,34.314998626708984,35.0,34.150001525878906,34.85499954223633,1387526.0,-0.02194671448928287,1.0481845757882158,-0.6467083923431861,48.499401464146004,52.91502575395915,1.0792776775404676,0.8044739819505224,0.5245006655931945,3.778948734730676,5.9759795155374285,0.93499755859375,0.6395867277241507,-0.841001129150392,-2.7656990865815416,1.0836968282807575,-1.8033501078659668,0.12134784956518274,2.484568252563477,22.02787129267525,-31.363628530750248,0.962348978715576,8,0.8725013732910156,0.6425018310546875,-0.5987482070922852,1.7025012969970703,-4.192499160766598,0,-0.04939530125771052,1.0248952146990549,35.084999084472656,1.0566016007370582,34.064998626708984,1.6956406360915657,34.794998168945305,-0.04939530125771052
2241,2008-08-26,34.345001220703125,34.459999084472656,33.755001068115234,34.0,2027222.0,0.0008743288706061225,1.4521800281293953,-0.638890066262592,42.4161382423542,51.59325969752916,0.802932685982519,0.8105137618400278,0.33012530133093065,3.6667735720101433,5.615209914107468,0.7049980163574219,0.47354758459000834,-0.8074985504150405,-2.738115573389912,1.123118472559831,-1.7728070619024763,0.1578099610723953,2.39857432098389,38.94392015067431,-11.750071302852945,0.9653085114874366,8,0.6999988555908203,0.6124992370605469,-0.5737514495849609,1.6724987030029297,-3.9825057983398438,1,-0.09273551492469012,1.0481845757882158,34.314998626708984,1.0248952146990549,35.084999084472656,1.0566016007370582,34.064998626708984,-0.09273551492469012
2242,2008-08-27,33.580001831054695,34.19499969482422,33.279998779296875,34.165000915527344,3647596.0,-0.022273966005489365,1.8372269076542742,-1.6956435205661007,36.17426787523063,49.89182666127742,1.4272155494959975,1.5116441282706532,0.9460369583013986,4.349347356573901,6.12096642661492,1.06500244140625,0.18425123352105288,-1.4827480316162038,-3.5329974348263633,0.5675013715939556,-2.5078727332212836,-0.4576233300111241,3.044030731689446,15.075517523631332,-30.697173795614006,1.0251247016050784,8,1.227497100830071,1.3774986267089773,0.19124794006346946,2.43749809265136,-4.852500915527351,2,-0.05941044186415334,1.4521800281293953,34.345001220703125,1.0481845757882158,34.314998626708984,1.0248952146990549,35.084999084472656,-0.05941044186415334
2243,2008-08-28,34.630001068115234,34.775001525878906,33.134998321533196,33.389999389648445,2716140.0,0.031268587844134776,1.1437914037314252,-2.1196643061152765,41.3573313790777,47.95317534563426,0.28314637282725386,0.39693675635247416,-0.23054415085556457,3.224267154135134,6.501370235359191,1.6400032043457102,0.030606029962740422,-0.37874889373779297,-2.4140558071657665,1.6565580196901806,-1.3964023504517797,0.6389045629761938,1.7933894676220703,70.02347778544102,29.15751588438397,1.0176534567139874,8,0.10499763488769531,0.3274993896484375,-0.7012500762939453,1.3874988555908203,-5.3600006103515625,3,-0.07962753442452974,1.8372269076542742,33.580001831054695,1.4521800281293953,34.345001220703125,1.0481845757882158,34.314998626708984,-0.07962753442452974
2244,2008-08-29,34.450000762939446,34.915000915527344,34.169998168945305,34.630001068115234,1951472.0,-0.00519781402321462,-1.0135059900612213,-0.14516133994137106,34.60338866743061,45.51122531934205,0.23551830546621488,0.6936210873666013,-0.13137475581504532,3.3241841222233077,5.9262050241784925,0.7450027465820384,-0.07247270424415575,-0.6102493286132855,-2.5248346618637285,1.3043360046371575,-1.567541995238507,0.347043338011936,1.710318395661531,70.50945082726672,35.590011610941865,0.9572926666252197,8,-0.16750144958495383,0.5074996948242259,-0.606250762939446,1.5674991607666087,-7.852500915527337,4,-0.09579103254938792,1.1437914037314252,34.630001068115234,1.8372269076542742,33.580001831054695,1.4521800281293953,34.345001220703125,-0.09579103254938792
2245,2008-09-01,34.59000015258789,34.84749984741211,33.75,33.919998168945305,886512.0,0.004063842860609013,-1.1732706362245766,-3.722226931716927,37.86597596817991,44.50496723089449,-0.0912213313374437,0.6956101793763594,-0.35724177012015446,3.123662256984062,5.438067367205246,1.0974998474121094,-0.14180468522605594,-0.5377498626708999,-2.268492427228381,1.1929927018865811,-1.403121144949644,0.3276214196078442,1.3282933390476614,81.74155677997166,50.19757792335494,0.865371282278741,9,-0.3875007629394531,0.36750030517578125,-0.8087501525878906,1.427499771118164,-8.80249977111816,0,-0.165799380891951,-1.0135059900612213,34.450000762939446,1.1437914037314252,34.630001068115234,1.8372269076542742,33.580001831054695,-0.165799380891951
2246,2008-09-02,35.74250030517578,36.17499923706055,34.282501220703125,34.462501525878906,2470054.0,0.03331888255287163,-1.3079252691223402,1.9104402830838403,51.966732265886186,45.252731626760486,-1.2186335233030192,-0.3838306134993914,-1.5607764567623974,1.9154495237086309,5.502663148663468,1.8924980163574219,-0.3289109763818203,0.5558752059936509,-1.1743748490203672,2.286125261007669,-0.30924982151336167,1.4210002335006635,-2.6075019836425852,85.773065735747,50.53630300353503,0.8651250275070099,9,-1.0875015258789062,-0.7849998474121094,-2.1800003051757812,0.27499961853027344,-12.017499923706051,1,-0.1572358058683314,-1.1732706362245766,34.59000015258789,-1.0135059900612213,34.450000762939446,1.1437914037314252,34.630001068115234,-0.1572358058683314
2247,2008-09-03,35.25,35.61999893188477,35.084999084472656,35.51499938964844,1877160.0,-0.013779122920073439,1.2526381727942573,-0.20703097060296116,48.97529807044055,44.69346442201418,-0.73175568355785,0.09586409620769132,-1.1259245797147486,2.3439377925926266,5.709608329557021,0.657501220703125,-0.4916170155095543,0.07462482452392294,-1.6506492748386137,1.7998989238864596,-0.7880122251573454,0.9372618742051912,-2.0542016601562594,69.57240268132989,30.91793658220444,0.8626370496812671,9,-0.595001220703125,-0.2924995422363281,-1.1862497329711914,0.7674999237060547,-11.05249977111816,2,-0.13865261213153812,-1.3079252691223402,35.74250030517578,-1.1732706362245766,34.59000015258789,-1.0135059900612213,34.450000762939446,-0.13865261213153812
2248,2008-09-04,33.779998779296875,35.380001068115234,33.75,35.29999923706055,2515768.0,-0.04170216228945034,-1.0632950816901545,5.735863994932918,37.50684032415503,42.15170825076675,0.7750741769419278,1.4852867030461852,0.31345232432822456,3.7210895431637283,5.6677504267729395,1.6300010681152344,-0.5079171606688462,-1.2958763122558565,-3.1042894949477926,0.5125368704360795,-2.2000829036018246,-0.3916697209098885,-0.5246164215087958,1.2370634529863975,-34.290334918793114,0.9042065913459695,9,0.875,1.1775016784667969,0.41750144958496094,2.0725021362304688,-11.244998931884766,3,-0.149570694089726,1.2526381727942573,35.25,-1.3079252691223402,35.74250030517578,-1.1732706362245766,34.59000015258789,-0.149570694089726
2249,2008-09-05,32.490001678466804,33.650001525878906,32.43000030517578,33.5,3250804.0,-0.0381881926419928,-1.1592921548968176,0.6644723798433418,33.970226810712646,40.53735551149638,1.853137433629037,2.623919491259393,1.5554307269128813,4.914104414956903,6.0469751558871705,1.3499984741210938,-0.5448170490385067,-2.4043735504150305,-4.480397297789601,-0.32834980304046013,-3.4423854241023193,-1.3663616767277418,3.684997558593743,1.6021733085201582,-32.81317326120188,1.0380118736872852,9,1.81249809265136,2.1824989318847585,1.5012483596801687,3.3624992370605398,-6.265001296997074,4,-0.09910745011863853,-1.0632950816901545,33.779998779296875,1.2526381727942573,35.25,-1.3079252691223402,35.74250030517578,-0.09910745011863853
2250,2008-09-08,33.720001220703125,34.90999984741211,33.485000610351555,33.78749465942383,3250684.0,0.03785778635559511,-4.302375426717936,0.06682529790569042,44.95169892267031,40.81908447597595,0.5921305361329061,1.2040163246774611,0.31328171640450364,3.5755669034460738,5.72004175793179,2.4199981689453054,-0.5987883275275152,-1.0146240234374986,-2.9207211293449973,0.8914730824700001,-1.9676725763912444,-0.06157547048375278,2.3800980377197263,34.44596217489755,-3.4016745937563186,0.9530485529537486,9,0.5824985504150391,0.9524993896484375,0.2937488555908203,2.1324996948242188,-6.012500762939453,0,-0.21122482548778798,-1.1592921548968176,32.490001678466804,-1.0632950816901545,33.779998779296875,1.2526381727942573,35.25,-0.21122482548778798
2251,2008-09-09,32.075000762939446,33.720001220703125,32.014999389648445,33.700000762939446,3433500.0,-0.04878411619848033,1.0480491213599759,24.076414401175604,38.633525401930065,41.092335312275885,2.1023538508375665,2.639375550563109,1.9480441841441447,5.139204021039596,5.67687433481217,1.7050018310546804,-0.8541863549450781,-2.44062442779542,-4.513629653057329,-0.3676192025335112,-3.4771270404263745,-1.4041218151644657,3.9516965164184654,1.6643933678221805,-36.87817680121449,1.0365026126309533,9,2.019998550415046,2.3899993896484446,1.9387493133544993,3.7775001525878977,-8.522500991821282,1,-0.19602494877364152,-4.302375426717936,33.720001220703125,-1.1592921548968176,32.490001678466804,-1.0632950816901545,33.779998779296875,-0.19602494877364152
2252,2008-09-10,31.72500038146973,32.25,31.26250076293945,32.005001068115234,2900234.0,-0.010911936808872036,1.5649379119695115,0.17230811485877184,39.900742145420466,40.93049206409175,2.4155738402500937,2.842939916441548,2.293038706074608,5.418631776254468,6.356168104344451,0.9874992370605504,-0.9464391557703706,-2.605124759674066,-4.974514845390932,-0.23573467395720016,-3.789819802532495,-1.4204297168156366,4.141228982299804,11.232533922314682,-30.51829619805185,1.1846950428584324,9,1.9937496185302699,2.3637504577636683,2.288749694824215,4.127500534057614,-9.772500991821289,2,-0.252167057645576,1.0480491213599759,32.075000762939446,-4.302375426717936,33.720001220703125,-1.1592921548968176,32.490001678466804,-0.252167057645576
2253,2008-09-11,31.72500038146973,31.864999771118164,31.05500030517578,31.770000457763672,2481516.0,0.0,5.893650523103395,0.16071416407244118,34.0984451814671,40.874387232318036,2.190521076670098,2.6898358071034885,2.272777774286208,5.324190304929889,7.275389780893929,0.8099994659423828,-0.9966909895437368,-2.4203748703002894,-4.9989401960563065,0.15819045545572763,-3.709657533178298,-1.131092207422281,3.865005266249998,17.380029983227296,-22.792172841283197,1.2892826628780085,9,1.889999389648434,2.2600002288818324,2.288749694824215,4.127500534057614,-8.802499771118171,3,-0.23727344561308916,1.5649379119695115,31.72500038146973,1.0480491213599759,32.075000762939446,-4.302375426717936,33.720001220703125,-0.23727344561308916
2254,2008-09-12,32.22249984741211,32.639999389648445,31.837499618530273,32.400001525878906,2953902.0,0.015681622063366873,1.4410735731815258,3.944475056161037,39.834836665719074,41.0931495320446,1.501746759068915,1.992242863207295,1.7948751930307054,4.76324372011959,7.869327179208377,0.9149990081787145,-0.9162028910666464,-1.7310003280639634,-4.280637315582233,0.8186366594543095,-3.005818821823098,-0.4561818343048287,3.0047053729041053,30.285335431169692,-11.67877731372971,1.274818493759136,9,1.3924999237060547,1.7625007629394531,1.791250228881836,3.6300010681152344,-8.762500762939453,4,-0.3006439613895454,5.893650523103395,31.72500038146973,1.5649379119695115,31.72500038146973,1.0480491213599759,32.075000762939446,-0.3006439613895454
2255,2008-09-15,31.45249938964844,31.6200008392334,30.5,31.4950008392334,3760644.0,-0.023896360040653652,6.658087444165498,0.23944252218948806,36.890992471568254,39.41806733267594,1.989060259466843,2.557251863730567,2.545141834518869,5.458049034897119,8.636055791511307,1.7224998474121094,-0.9825391571520825,-2.2876256942748974,-4.927481433658553,0.35223004510876166,-3.6075535639667287,-0.9676978245830661,3.4409294374565356,29.580715172538092,-12.238104810975656,1.3199278696918288,9,1.6075000762939418,2.255001068115231,2.5612506866455043,4.400001525878903,-7.412498474121097,0,-0.16620297622195235,1.4410735731815258,32.22249984741211,5.893650523103395,31.72500038146973,1.5649379119695115,31.72500038146973,-0.16620297622195235
2256,2008-09-16,32.08250045776367,32.450000762939446,31.042499542236328,31.084999084472656,5424370.0,0.020030238624615393,-1.6004630494306897,-23.469820042186587,43.12915118559292,38.76849545658176,0.8775770701382726,1.8087142662508313,1.9369765388165163,4.749605527871864,9.174616642275382,1.407501220703118,-0.9715434301062658,-1.5234996795654325,-4.2161619925279865,1.1691626333971215,-2.8698308360467095,-0.17716852308415554,2.3715854866308064,73.94864061263317,27.55946493710273,1.3463311564812774,9,0.8575000762939453,1.6075000762939453,2.1387500762939453,3.770000457763672,-10.012500762939453,1,-0.13636717642253748,6.658087444165498,31.45249938964844,1.4410735731815258,32.22249984741211,5.893650523103395,31.72500038146973,-0.13636717642253748
2257,2008-09-17,31.51499938964844,33.485000610351555,31.252500534057614,32.299999237060554,4502032.0,-0.017688804177291018,-2.4084034151795506,-0.78696618213386,35.04560055379949,38.4950243709867,0.9605654565029944,2.2323399771442602,2.4919609927143505,5.253089692999904,9.323400487865014,2.2325000762939418,-1.0341762804666175,-1.927000808715814,-4.712685730005791,0.8586841125741635,-3.319843269360806,-0.5341583480708216,2.543677960306592,34.00332268370627,-9.008122391241116,1.3928424606449894,9,1.1900005340576136,1.922500610351559,2.706251144409176,4.337501525878903,-8.764999389648441,2,-0.252657457488185,-1.6004630494306897,32.08250045776367,6.658087444165498,31.45249938964844,1.4410735731815258,32.22249984741211,-0.252657457488185
2258,2008-09-18,30.934999465942386,32.73749542236328,30.65500068664551,31.54999923706055,4277998.0,-0.018403932569853176,-2.5446799461720584,0.7834393511611711,33.74941690512199,38.470489937032184,1.2231941125805754,2.7044854703316012,3.11224797731499,5.758663246361447,9.299121049073115,2.08249473571777,-1.3577709539976937,-2.350500774383544,-5.333514904479042,0.6325133557119571,-3.842007839431293,-0.8589937093357953,2.7678101490171407,14.572843450479386,-23.929205047315623,1.4915070650477502,9,1.7700004577636683,2.4825000762939418,3.286251068115231,4.917501449584957,-9.564998626708988,3,-0.29036690581433977,-2.4084034151795506,31.51499938964844,-1.6004630494306897,32.08250045776367,6.658087444165498,31.45249938964844,-0.29036690581433977
2259,2008-09-19,33.990001678466804,33.990001678466804,32.125,33.0,8435810.0,0.0987555282128838,2.7676737707254837,-1.6097594258723524,47.81500973261565,38.78863558258166,-1.7842946137343532,-0.46036027472393215,0.1654559981503141,2.635625592592504,9.597378200601696,3.0550022125244176,-1.5717292871079707,0.7592513084411721,-2.123198249138511,3.6417008660208587,-0.6819734703486731,2.2004760872310136,-3.490001678466804,100.0,64.20110186477052,1.4412247787898431,9,-1.7450008392334055,-0.5725021362304759,0.23874855041503196,1.8624992370605398,-13.837501525878913,4,-0.32561048901408796,-2.5446799461720584,30.934999465942386,-2.4084034151795506,31.51499938964844,-1.6004630494306897,32.08250045776367,-0.32561048901408796
2260,2008-09-22,32.61999893188477,34.232494354248054,32.584999084472656,33.634998321533196,3021576.0,-0.04030605116003716,-2.036860202653779,-1.0252501705050974,38.80623752993158,38.80782581902628,-0.6556890992478444,0.8180903396189549,1.6175688800783163,3.9298937404069676,9.864273955132049,1.6474952697753977,-1.5950530991746135,-0.5260014533996511,-3.373686394420531,2.321683487621229,-1.9498439239100946,0.8978410171107889,-2.0501988983154362,54.92667291165619,24.397891883868873,1.4238424705104402,9,-0.2537517547607493,0.7975006103515554,1.6687517166137624,3.232501983642571,-12.034999847412116,0,-0.28080932395306046,2.7676737707254837,33.990001678466804,-2.5446799461720584,30.934999465942386,-2.4084034151795506,31.51499938964844,-0.28080932395306046
2261,2008-09-23,31.15999984741211,32.5,30.90749931335449,32.5,3665128.0,-0.044757790689121446,1.3768664258283496,1.3201979885446449,36.28897467159468,38.40651832193452,0.7385322056569485,2.1367974271608006,3.1566561605460777,5.3134419521859755,10.157786463334142,1.712499618530284,-1.5036278577228188,-1.8267504692077665,-4.747406620484554,1.0939056820690247,-3.2870785448461604,-0.3664223935693727,-0.4436920410156233,14.116004322797954,-11.000041171791255,1.460328075638395,9,1.206247329711914,2.177499771118164,3.5000009536743164,4.692501068115234,-7.872499465942379,1,-0.2284980412949551,-2.036860202653779,32.61999893188477,2.7676737707254837,33.990001678466804,-2.5446799461720584,30.934999465942386,-0.2284980412949551
2262,2008-09-24,31.584999084472656,31.72500038146973,31.207500457763672,31.46999931335449,3060024.0,0.0136392567118655,1.6202370892585236,-0.08582071494251176,42.087241311595506,39.294162336393235,0.3258521628293849,1.638690806539124,2.7754049406999854,4.812409646768401,10.112050130830859,0.5650005340576207,-1.6387629110292679,-1.3020010948181167,-4.273180589155444,1.669178399519211,-2.787590841986777,0.18358865235054722,-0.7280438161621063,25.995808357373928,-2.0523348614500208,1.4855897471686634,9,0.7812480926513672,1.7525005340576172,3.0512514114379883,3.5575008392333984,-8.14250373840332,2,-0.3012505830442167,1.3768664258283496,31.15999984741211,-2.036860202653779,32.61999893188477,2.7676737707254837,33.990001678466804,-0.3012505830442167
2263,2008-09-25,31.872499465942386,32.077499389648445,31.209999084472656,31.75,3343226.0,0.009102434377180835,2.2582213100367254,1.06521486739754,47.6005365328057,40.157017877180635,0.06869929697368704,1.195296533362228,2.4706135674132064,4.454646080140574,10.496079255308608,0.8675003051757884,-1.5479886523930517,-0.876625633239744,-3.761925212161632,2.008673945682144,-2.319275422700688,0.5660241562212001,-0.9650001525878977,29.022604266157398,-2.2728419637004897,1.4426497894609442,9,0.4937477111816371,1.465000152587887,2.826251029968258,3.2700004577636683,-8.522499084472656,3,-0.28621851498312223,1.6202370892585236,31.584999084472656,1.3768664258283496,31.15999984741211,-2.036860202653779,32.61999893188477,-0.28621851498312223
2264,2008-09-26,31.149999618530273,31.63750076293945,30.82500076293945,31.5,2657048.0,-0.02266844017627634,1.5999920654539315,-2.857158427403576,39.60355871567604,40.458414126525945,0.6962881951419178,1.7474869980166687,3.166909184823524,5.113464481866522,11.096837436069027,1.0474987030029368,-1.4694593012978743,-1.4341254234313965,-4.287129520215039,1.4188786733522463,-2.8606274718232214,-0.007623375039575109,3.0824947357177805,9.537768652589373,-20.476833693549203,1.4265020483918214,9,1.293747901916511,2.1875,3.9950008392333984,3.9925003051757812,-7.350000381469723,4,-0.31396465165537346,2.2582213100367254,31.872499465942386,1.6202370892585236,31.584999084472656,1.3768664258283496,31.15999984741211,-0.31396465165537346
2265,2008-09-29,28.854999542236328,31.04999923706055,28.75,30.934999465942386,3688770.0,-0.07367576579130075,-1.0087338281336575,5.9428504476814945,37.624904889172996,39.846831204701516,2.887764181682737,3.784857219315228,5.401887945382967,7.335661277609269,11.746535423553519,2.3999996185302734,-1.3832795601366783,-3.442375469207761,-6.5846704475045925,-0.30008049091092914,-5.013522958356177,-1.871227980059345,5.309344940185554,2.79998779296875,-29.528379130968823,1.5711474891484156,9,2.636247634887699,3.6075000762939453,6.343750953674316,6.287500381469727,-3.729999542236328,0,-0.3015941614176846,1.5999920654539315,31.149999618530273,2.2582213100367254,31.872499465942386,1.6202370892585236,31.584999084472656,-0.3015941614176846
2266,2008-09-30,30.122499465942386,30.645000457763672,28.1299991607666,28.462499618530273,4331730.0,0.04392652725052937,-1.1634412659868578,-0.798076878990646,44.24699234075374,40.86920806991865,1.4673024964465817,2.1868542343278072,4.075445987797433,6.001191065037045,12.661750606546684,2.5150012969970703,-1.3874753261331243,-1.893875503540034,-4.729125760674197,0.941374753594129,-3.3115006321071156,-0.47625037497295253,3.8252712371826227,50.47498897144268,14.838755009944698,1.417625128567081,9,1.0587472915649414,2.029999732971188,4.95000076293945,5.020000457763668,-4.494998931884773,1,-0.3166238044838604,-1.0087338281336575,28.854999542236328,1.5999920654539315,31.149999618530273,2.2582213100367254,31.872499465942386,-0.3166238044838604
2267,2008-10-01,30.36249542236328,31.0,29.85000038146973,30.42250061035156,2966668.0,0.00796733208319056,-1.1198242067328894,-0.03614770693010839,45.191442316223075,42.140544226707654,1.1696306245502832,1.6463328929320653,3.742136301266875,5.70004997164731,13.537374772421785,1.1499996185302699,-1.281332505723313,-1.4095043182373033,-3.891785135563836,1.0727764990892297,-2.6506447269005733,-0.1683639095740368,3.236208988220227,56.554683525098866,17.84043723182102,1.2411404086632667,10,0.8187513351440465,1.790003776550293,4.638754844665527,4.780004501342773,-7.162494659423832,2,-0.23301757455951766,-1.1634412659868578,30.122499465942386,-1.0087338281336575,28.854999542236328,1.5999920654539315,31.149999618530273,-0.23301757455951766
2268,2008-10-02,28.727500915527344,30.690000534057614,28.584999084472656,30.6299991607666,2784724.0,-0.05384914790737827,1.0815826129107438,31.70556261920086,38.582163563189766,41.11467243010478,2.7474891162071557,3.0392214723298956,5.300451579598615,7.255867449149051,14.547218636066276,2.1050014495849574,-1.3537175964506787,-2.7918739318847656,-5.436777153260849,-0.1469707105086826,-4.114325542572807,-1.4694223211967241,4.543081180067148,17.034967407872266,-21.80588712920514,1.3224516106880408,10,2.453745841979984,3.4249982833862305,6.154998779296875,6.414999008178711,-5.282501220703125,3,-0.18397025153696678,-1.1198242067328894,30.36249542236328,-1.1634412659868578,30.122499465942386,-1.0087338281336575,28.854999542236328,-0.18397025153696678
2269,2008-10-03,29.270000457763672,29.45000076293945,27.85000038146973,28.8700008392334,3357156.0,0.018884327732911377,3.210526051613863,-0.2102496648978352,42.76239571407788,41.554245561676595,1.637218149407417,2.364339594321393,4.667136464046607,6.608678946735807,14.849711070293207,1.6000003814697195,-1.278880518504252,-2.0883743286132805,-4.872836302390084,0.6960876451635194,-3.480605315501684,-0.6961433417248806,3.6921466617411483,44.37501825392888,4.182594839045613,1.3922309868884004,10,0.9049997329711914,2.742499351501465,5.576249122619629,5.645000457763672,-4.2399997711181605,4,-0.20225486790942981,1.0815826129107438,28.727500915527344,-1.1198242067328894,30.36249542236328,-1.1634412659868578,30.122499465942386,-0.20225486790942981
2270,2008-10-06,26.59749984741211,28.375,26.42499923706055,27.57500076293945,4894314.0,-0.09130510996089514,-1.9489566927998352,-2.4437546193643667,33.98071794762099,41.297772592346185,3.7611077943987468,4.717763100005211,7.240556380069712,9.131705305486967,16.325623739834338,2.8450012207031214,-1.2049473163784867,-4.404749870300293,-7.693646174524737,-1.1158535660758453,-6.049198022412519,-2.760301718188071,5.955675533049906,3.7705045155167776,-30.823819135832586,1.6444481521122234,10,2.65374946594239,4.7024993896484375,8.022500038146973,7.962499618530273,-2.9524993896484375,0,-0.10517908173326862,3.210526051613863,29.270000457763672,1.0815826129107438,28.727500915527344,-1.1198242067328894,30.36249542236328,-0.10517908173326862
2271,2008-10-07,25.78750038146973,27.70000076293945,25.5625,27.395000457763672,4982562.0,-0.03045397013212847,-1.0777641711542225,1.644499816582505,33.506116206103385,40.3443142472915,4.167088237551685,5.304533094495866,7.938408186379551,9.799335474890068,17.113744729194618,2.1375007629394496,-1.5876883055112643,-4.9003743171691845,-8.885773129866376,-0.9149755044719932,-6.893073723517777,-2.907674910820589,6.15285738465214,4.137938050018025,-29.26993321493148,1.9926994063485948,10,3.032499313354492,5.081249237060543,8.792499542236325,8.647499084472653,-3.03750038146973,1,-0.02569075605116755,-1.9489566927998352,26.59749984741211,3.210526051613863,29.270000457763672,1.0815826129107438,28.727500915527344,-0.02569075605116755
2272,2008-10-08,23.72500038146973,26.63500022888184,22.90999984741211,25.0049991607666,6295236.0,-0.07998060957788922,-1.560137853465806,0.7962666989403088,30.870253286268195,38.48539388656511,5.584685923577343,7.1010369905684065,9.831533480008272,11.714250613007035,17.80362998179538,3.72500038146973,-1.8068914586744214,-6.562874317169186,-11.581831152207304,-1.5439174821310715,-9.072352734688241,-4.053395899650127,7.4500144527175145,10.47558434611172,-24.26906334989398,2.5094784175190576,10,3.548749923706051,5.539999008178711,11.081249237060543,10.02499961853027,-0.22500038146973012,2,0.0801896784825269,-1.0777641711542225,25.78750038146973,-1.9489566927998352,26.59749984741211,3.210526051613863,29.270000457763672,0.0801896784825269
2273,2008-10-09,24.19750022888184,25.552499771118164,23.5,24.19750022888184,4510786.0,0.019915693985874672,-1.9426510359839169,-0.0,19.892369768628086,36.29526178133756,4.368377864294281,6.36185635905283,9.180857602146215,11.094776456040034,18.42539433825682,2.052499771118164,-1.8795580350220575,-5.713999462127681,-11.367993386465653,-0.06000553778970996,-8.540996424296669,-2.887002499958694,5.820412507156885,19.686547419480217,-6.52268171790967,2.8269969621689857,10,2.7824993133544886,4.947500228881832,10.608749389648434,9.454999923706051,-0.1975002288818395,3,-0.04122324440570879,-1.560137853465806,23.72500038146973,-1.0777641711542225,25.78750038146973,-1.9489566927998352,26.59749984741211,-0.04122324440570879
2274,2008-10-10,22.53499984741211,24.47500038146973,21.399999618530273,21.780000686645508,8263652.0,-0.06870545989231525,-3.059403472504622,100.0,19.54090646300709,34.285928622874685,5.230354644472907,7.653795468388214,10.71601481854313,12.608563677303891,19.844511275480464,3.0750007629394567,-2.1773962553797332,-6.892124843597411,-13.319467260185434,-0.4647824270093892,-10.105796051891424,-3.6784536353033985,6.487805084218888,16.272403825197728,-6.043839258611559,3.213671208294011,10,3.6649999618530273,5.619999885559082,12.271249771118164,11.040000915527344,0.7824954986572266,4,0.04038162208004681,-1.9426510359839169,24.19750022888184,-1.560137853465806,23.72500038146973,-1.0777641711542225,25.78750038146973,0.04038162208004681
2275,2008-10-13,26.22500038146973,26.22500038146973,23.15250015258789,23.47500038146973,4497438.0,0.16374530991982117,1.2345456210049741,3.642388154720251,36.86451420967851,33.46565327497744,1.2606240157354698,3.744042686467022,6.944726420464665,8.793709325140458,20.232958953650062,3.6900005340576207,-2.550377551274554,-2.940749359130855,-9.445987575492754,3.5644888572310442,-6.193368467311803,0.31186974905009635,1.5781557000651496,76.58729978519635,51.0347490399121,3.2526191081809506,10,-0.025000572204593396,1.9299993515014613,8.262499809265133,7.260000228881832,-3.430000305175785,0,-0.04556719456403102,-3.059403472504622,22.53499984741211,-1.9426510359839169,24.19750022888184,-1.560137853465806,23.72500038146973,-0.04556719456403102
2276,2008-10-14,27.707500457763672,28.20000076293945,26.2549991607666,27.01250076293945,8320828.0,0.056530030685584265,1.3154776772130972,0.25272716175426263,40.22930488562151,32.91430467157727,-0.6710358026618728,2.020568707533748,5.3537741338226255,7.1990575359446325,20.843188192570267,1.9750003814697195,-2.750755950208127,-1.2394992828369134,-7.62489569999142,5.145897134317593,-4.432197491414165,1.9531989257403382,-6.307500839233398,92.75734967220261,64.4823909563143,3.1926982085772533,10,-1.6625003814697266,0.10874652862549183,6.779999732971191,5.777500152587891,-5.737501144409183,1,-0.1466209485836779,1.2345456210049741,26.22500038146973,-3.059403472504622,22.53499984741211,-1.9426510359839169,24.19750022888184,-0.1466209485836779
2277,2008-10-15,23.552499771118164,27.45000076293945,23.40250015258789,27.357500076293945,5262370.0,-0.14995941957951942,1.0288215076174423,-5.474822986991574,32.45465480114656,32.233470364683576,2.7003501127813614,5.848298204269646,9.320468586200754,11.20606848133309,22.45558632926891,4.305000305175781,-2.8667199115995956,-4.996374988555907,-11.69294210414386,1.7001921270320466,-8.344658546349883,-1.64809143076193,-2.0165001296997076,31.65440868135196,3.330513829961049,3.348283557793976,10,1.8725004196166992,4.263747215271,10.727499961853027,9.932500839233398,-2.184999465942383,2,-0.03407280666242696,1.3154776772130972,27.707500457763672,1.2345456210049741,26.22500038146973,-3.059403472504622,22.53499984741211,-0.03407280666242696
2278,2008-10-16,21.95249938964844,23.8700008392334,21.575000762939453,22.5,6587946.0,-0.06793335726646577,-2.5239982193168973,0.14388976778972054,31.29638388302098,30.959469050121704,3.6188072407798764,7.105131959685753,10.700177871878605,12.648310679949216,23.976542185660865,2.2950000762939453,-3.2530146222291876,-6.147250366210933,-13.35533594914612,1.0608352167242572,-9.751293157678528,-2.543207574743338,6.2475013732910085,8.124995266690826,-21.642659227422442,3.604042791467595,10,2.9350004196166957,5.863747596740723,11.951251029968258,11.532501220703121,-1.1099987030029332,3,0.07049313988735473,1.0288215076174423,23.552499771118164,1.3154776772130972,27.707500457763672,1.2345456210049741,26.22500038146973,0.07049313988735473
2279,2008-10-17,22.92250061035156,23.34749984741211,21.875,23.024999618530273,5271834.0,0.044186368189151004,2.939801737666016,0.18721259162231477,37.24878950457377,31.32258811200534,1.848069064511563,5.547912604685639,9.505331905937641,11.518283162885094,26.3666057012772,1.4724998474121094,-3.7009666493899083,-4.623874092102053,-11.624291018333995,2.3765428341298893,-8.124082555218024,-1.1236656289860818,5.14500015258789,20.339620338295948,-12.308885930094451,3.5002084631159707,10,1.8774995803833043,4.893746376037605,10.877499580383304,10.562500000000004,-0.3700008392333949,4,0.04700618872104445,-2.5239982193168973,21.95249938964844,1.0288215076174423,23.552499771118164,1.3154776772130972,27.707500457763672,0.04700618872104445
2280,2008-10-20,23.459999084472656,23.84499931335449,22.915000915527344,23.5,2807188.0,0.023448509534704565,1.5479424137120315,0.39025661065519035,35.215793097989874,31.51255221110384,0.9149270509888012,4.520766061825405,8.718969443014146,10.835432211119652,28.923242903571555,0.9299983978271449,-3.9269686540301336,-3.628375625610353,-10.426815840366004,3.1700645891453014,-7.027595732988182,-0.229155518232524,4.477651678466792,28.452804853331383,-1.8605999852345398,3.399220107377827,10,1.340001106262207,4.3562479019165075,10.340001106262207,10.025001525878906,0.012500762939453125,0,-0.006074328387235095,2.939801737666016,22.92250061035156,-2.5239982193168973,21.95249938964844,1.0288215076174423,23.552499771118164,-0.006074328387235095
2281,2008-10-21,24.040000915527344,24.649999618530273,23.627500534057614,23.76000022888184,2830216.0,0.024723011666209826,-2.752289692969373,-6.999856952126557,36.17882789004731,32.102393833745964,0.06813987695437262,3.562661558586079,7.906541672956564,10.094091687288042,30.54986104639863,1.1900005340576172,-4.302526911563927,-2.692373847961427,-9.337023167012433,3.952275471089578,-6.01469850748693,0.6299508115640755,3.770396847412105,41.957449405751355,14.34526763878738,3.3223246595255027,10,0.7599992752075195,3.77624607086182,9.343749046325684,9.444999694824219,-0.4200000762939453,1,-0.05178871846170596,1.5479424137120315,23.459999084472656,2.939801737666016,22.92250061035156,-2.5239982193168973,21.95249938964844,-0.05178871846170596
2282,2008-10-22,22.06999969482422,23.60000038146973,21.950000762939453,23.29999923706055,4201920.0,-0.08194680306483304,-1.2449014015793443,-4.392844735390154,35.65657654838135,33.85397236482966,1.987721013179243,5.041767401603778,9.649315943268402,11.892295406103699,32.41586395823416,2.0900001525878906,-4.355966189202864,-4.18662509918213,-10.730115227523555,2.3568650291592945,-7.458370163352843,-0.9148800350114179,5.615690128115229,16.09753223110251,-12.321668532583995,3.271745064170712,10,2.7300004959106445,5.746247291564945,11.245000839233398,11.415000915527344,3.1049995422363317,2,-0.004531054954802771,-2.752289692969373,24.040000915527344,1.5479424137120315,23.459999084472656,2.939801737666016,22.92250061035156,-0.004531054954802771
2283,2008-10-23,22.75,22.872499465942386,21.17250061035156,22.065000534057614,3924722.0,0.030811069985436035,2.655917815692366,-0.5569103421753719,36.0355556833748,35.68671116709274,1.2078144248438463,3.840178428846624,8.745789095294327,11.039115061372925,34.67966915190611,1.6999988555908274,-4.335808028559011,-3.050499820709227,-9.20601713743324,3.105017496014785,-6.128258479071231,0.027258837652777146,4.813476041739449,45.36304355337923,18.178839685320234,3.0777586583620056,10,1.9362506866455043,4.952497482299805,10.321249961853027,10.735000610351562,1.9650001525878906,3,-0.0607692173549107,-1.2449014015793443,22.06999969482422,-2.752289692969373,24.040000915527344,1.5479424137120315,23.459999084472656,-0.0607692173549107
2284,2008-10-24,21.3700008392334,21.55500030517578,19.662500381469727,21.174999237060547,5050930.0,-0.06065930376996054,5.699108441950828,0.2846740937302463,38.147606488677475,35.8292769758704,2.687834177702385,4.6903962087118884,9.86098499654672,12.252118545543382,36.97199979213247,3.0874996185302734,-4.107558925314105,-3.941499042510987,-9.856851470595963,1.9738533855739888,-6.899175256553473,-0.9838228284685009,5.937836185250536,34.235603387681145,3.9207817374734333,2.9576762140424875,10,2.5612497329711914,5.577496528625492,11.691248893737793,12.114999771118164,1.6474990844726527,4,-0.024684142811049803,2.655917815692366,22.75,-1.2449014015793443,22.06999969482422,-2.752289692969373,24.040000915527344,-0.024684142811049803
2285,2008-10-27,20.15250015258789,21.177499771118164,19.5049991607666,20.295000076293945,4093792.0,-0.0569724210965068,-1.3269542834017767,-0.7307628353727125,37.45547857753263,35.52107405274941,3.3004413507540917,5.504729295296791,10.805036187844191,13.300634501428142,38.38355867708459,1.8650016784667969,-3.7814416398734636,-4.7238747596740716,-10.81928004796216,1.3715305286140165,-7.771577403818114,-1.6761721155300293,6.696616673315191,12.585052171263209,-20.17178847073327,3.0477026441440436,10,3.3249998092651367,6.716246604919437,12.678750038146973,13.332500457763672,3.059999465942383,0,0.1190919042480234,5.699108441950828,21.3700008392334,2.655917815692366,22.75,-1.2449014015793443,22.06999969482422,0.1190919042480234
2286,2008-10-28,20.584999084472656,21.0,19.42250061035156,20.78249931335449,6424494.0,0.02146130398759616,3.988127727200091,1.3859672605104756,42.46279228647473,36.633089328896986,1.9571852029132373,4.554584726776071,10.129262773437329,12.700349374782334,39.61355155596167,1.577499389648441,-3.2915485620006706,-3.8145008087158203,-9.66936338019132,2.04036176275968,-6.741932094453571,-0.8870695229780701,5.6765883282195055,27.82761311342782,-7.427608897379056,2.9274312857377507,10,1.4512510299682617,5.376251220703125,12.30687427520752,12.900001525878906,3.245000839233395,1,0.14027208605112373,-1.3269542834017767,20.15250015258789,5.699108441950828,21.3700008392334,2.655917815692366,22.75,0.14027208605112373
2287,2008-10-29,23.28750038146973,23.71999931335449,21.825000762939453,21.94499969482422,6238868.0,0.13128498504697927,-1.3949450695143293,-6.797463953567119,48.02688715810412,38.49203413723956,-0.8793303438381166,1.3648418482035787,7.208907403993077,9.8589228508236,40.62514923403873,3.1350002288818324,-3.3324086270306204,-0.7582497596740687,-5.9086953042904184,4.392195784942281,-3.333472531982242,1.8169730126341044,2.29017835098837,89.93603112474369,50.534019763174065,2.575222772308175,10,-1.2512502670288121,2.46249961853027,9.564373016357418,10.197500228881832,0.4575004577636683,2,0.014278065585271893,3.988127727200091,20.584999084472656,-1.3269542834017767,20.15250015258789,5.699108441950828,21.3700008392334,0.014278065585271893
2288,2008-10-30,23.442495346069336,24.24250030517578,22.940000534057614,23.95000076293945,3896056.0,0.006655714956979253,1.3844291158842705,-0.3780299123259376,52.105313787947075,40.14275905761437,-0.8948450014179237,0.8364939558267679,6.856901410578569,9.561300170060811,41.06481230034495,1.3024997711181676,-3.57777721417542,-0.3390045166015625,-4.9968159758975155,4.3188069426943905,-2.6679102462495408,1.9899012130464158,1.5196655741781093,83.40238568966092,39.377883747509586,2.3289057296479765,10,-1.406245231628418,2.307504653930664,9.409378051757812,10.042505264282227,-0.9149951934814453,3,0.07390441441558004,-1.3949450695143293,23.28750038146973,3.988127727200091,20.584999084472656,-1.3269542834017767,20.15250015258789,0.07390441441558004
2289,2008-10-31,23.35000038146973,23.42499923706055,22.280000686645508,23.1200008392334,4048690.0,-0.0039456108760671516,5.026351717629958,-0.45319623119450503,41.993870987342966,40.89587882309805,-0.82174753360297,0.48774403204567207,6.714365911879984,9.502315701222567,41.31476118474277,1.1624946594238281,-3.256333711759442,-0.13549947738647106,-4.011538394928667,3.7405394401557253,-2.073518936157569,1.802519981384627,1.0581945077881265,81.4834029001199,39.86033672283851,1.9380194587710977,10,-1.3137502670288121,2.180000305175774,9.501873016357418,10.357500076293942,2.6800003051757812,4,0.058458233354094835,1.3844291158842705,23.442495346069336,-1.3949450695143293,23.28750038146973,3.988127727200091,20.584999084472656,0.058458233354094835
2290,2008-11-03,23.79999923706055,24.024999618530273,23.395000457763672,23.625,1880496.0,0.01927189928219164,1.015997314453125,0.7608677624268194,38.45471165182265,41.148754796628644,-1.3616360169972062,-0.19244944486057491,6.0545430139988206,8.890499770686997,40.965447475837614,0.6749992370605433,-2.7319857219046426,0.4543744087219288,-3.1405206406444783,4.049269458088336,-1.3430731159612748,2.2518219334051324,-4.3774986267089915,90.81947933336191,53.365110725554416,1.7974475246832045,11,-1.9674987792968786,1.4362506866455043,9.090624332427975,9.907501220703121,2.952501296997063,0,-0.032878123463803255,5.026351717629958,23.35000038146973,1.3844291158842705,23.442495346069336,-1.3949450695143293,23.28750038146973,-0.032878123463803255
2291,2008-11-04,25.125,25.125,24.274999618530273,24.27750015258789,4952930.0,0.05567230274848933,1.005900966390148,4.842877384196087,55.579212359706446,43.362380997886994,-2.8122862147354653,-1.6544525491249118,4.5298214949241355,7.408626253157735,40.12683286186821,1.3250007629394496,-2.428297603346195,1.8125001907348626,-1.6988950611955964,5.3238954426653216,0.05680256476963308,3.568197816700092,-5.610449409484868,100.0,59.2585865223176,1.7556976259652302,11,-2.8512496948242188,0.08625030517578125,6.851873397827148,7.707500457763672,2.0049991607666016,1,-0.07611941816794932,1.015997314453125,23.79999923706055,5.026351717629958,23.35000038146973,1.3844291158842705,23.442495346069336,-0.07611941816794932
2292,2008-11-05,25.627500534057614,25.88999938964844,24.31999969482422,25.14749526977539,3346726.0,0.020000021256024514,2.124368251943862,0.5663779949317364,64.14006565862124,46.48510432846993,-3.0810967694142697,-2.1155815228681725,3.853983485461974,6.764234282262269,38.39653928004437,1.5699996948242223,-2.09203433250336,2.219875717163081,-1.4385710402455416,5.8783224745717035,0.39065233845877145,4.0490990958673905,-5.888531967163086,92.72856094456569,45.88428527403832,1.8292233787043106,11,-2.9712505340576136,-0.4162502288818324,6.039372444152836,6.894999504089359,1.2224998474121165,2,-0.07013952094012355,1.005900966390148,25.125,1.015997314453125,23.79999923706055,5.026351717629958,23.35000038146973,-0.07013952094012355
2293,2008-11-06,23.20000076293945,25.21999931335449,23.13249969482422,24.92499923706055,2901290.0,-0.09472245519582145,-1.244622509167572,-3.5937074079814133,50.96004259054847,47.90870833978892,-0.6515712147399313,0.24596731390068882,6.042514385941157,9.040912634334067,36.72452086625635,2.495000839233395,-1.870962060974385,-0.15774908065796112,-3.7980081673558352,3.482510006039913,-1.9778786240068982,1.662380462690976,-3.0919703466796875,25.484775812485776,-23.691326643896478,1.8201295433489375,11,-0.5437507629394496,1.8562498092651367,8.466872215271,9.322499275207523,3.45999908447266,3,0.023491381826355573,2.124368251943862,25.627500534057614,1.005900966390148,25.125,1.015997314453125,23.79999923706055,0.023491381826355573
2294,2008-11-07,23.44499969482422,24.03499984741211,22.69499969482422,23.395000457763672,2402688.0,0.010560298440857707,1.1788628476260479,-0.028985090601904358,49.947036024393604,49.29665916721792,-0.6384139847578041,0.07656432081350317,5.56226930760586,8.669974398138265,34.543933946782424,1.3400001525878906,-1.4643745222644924,0.04174985885619975,-3.5778997179911265,3.661399435703526,-1.7680749295674651,1.8515746472798646,-2.9900511401611354,23.47418064593156,-27.153274121193,1.8098247884236633,11,-0.7887496948242188,0.9912509918212855,8.22187328338623,9.077500343322754,2.72750091552734,4,-0.03913412472506361,-1.244622509167572,23.20000076293945,2.124368251943862,25.627500534057614,1.005900966390148,25.125,-0.03913412472506361
2295,2008-11-10,25.03000068664551,26.149999618530273,24.082500457763672,24.4950008392334,3298530.0,0.06760507624025269,-2.04043857779174,10.700160219729986,53.26409605647114,50.49680403055085,-1.6302164923012157,-1.6891573219021758,3.751076464128662,6.9644972952885915,33.09565669312327,2.7049999237060547,-1.0572757765245093,1.6865008354187054,-1.772932963908989,5.1459346347464,-0.04321606424514002,3.416217735082551,-4.248949081883307,67.58324293439118,15.203968116421024,1.7297168996638472,11,-1.042500495910648,-1.1312503814697301,6.063749313354489,7.352499961853024,1.592498779296875,0,0.039952056434962024,1.1788628476260479,23.44499969482422,-1.244622509167572,23.20000076293945,2.124368251943862,25.627500534057614,0.039952056434962024
2296,2008-11-11,23.645000457763672,24.72249984741211,23.51749992370605,24.6299991607666,2533210.0,-0.05533360730672254,1.0598287950937189,-1.8411195961410818,55.40124074549385,51.316176651371926,0.26204956143739366,-0.657842418918559,4.8519732227144345,8.231240973674453,32.813850277537604,1.5125007629394602,-0.634635963495775,0.504625606536866,-2.288889308821247,3.298140521894979,-0.8921318511421887,1.9013830642159206,-2.4344330119000226,27.49640474435731,-28.254797573711198,1.396757457679056,11,0.5699996948242188,0.16625022888183238,6.630623817443851,8.024999618530273,3.7549991607666016,1,0.13142313453724697,-2.04043857779174,25.03000068664551,1.1788628476260479,23.44499969482422,-1.244622509167572,23.20000076293945,0.13142313453724697
2297,2008-11-12,22.75,24.582500457763672,22.602500915527344,24.295000076293945,3008598.0,-0.03785157286684693,-1.152175467948738,1.5685300615967919,50.0,51.08225289715559,1.1988604570001478,0.18335486288410863,5.4624898145342655,9.00165978588337,31.85654939640231,1.9799995422363281,-0.08122744514228586,-0.35024986267089986,-3.141893098691831,2.4413933733500315,-1.7460714806813655,1.0455717553395658,-1.1442779803230216,4.15783335869297,-50.72185101101569,1.3958216180104657,11,1.4650001525878906,1.0612506866455043,7.094374656677246,8.488750457763672,4.545000076293945,2,0.19252743563809238,1.0598287950937189,23.645000457763672,-2.04043857779174,25.03000068664551,1.1788628476260479,23.44499969482422,0.19252743563809238
2298,2008-11-13,23.5,23.625,22.25,22.54750061035156,2716742.0,0.03296703296703307,1.2869034476632786,-0.6165044288756543,57.518533205593194,52.80721536585007,0.5116843935087623,-0.46880163415774234,4.47824535643894,8.152608400732962,30.472813321111893,1.375,0.34366300935743865,0.32237510681152415,-2.4206839966375817,3.06543421026063,-1.0491544449130288,1.693904658536077,-1.530735772414758,32.05128518630641,-24.388847311111853,1.3715295517245527,11,0.6999998092651367,0.31125068664550426,4.769374847412109,6.412500381469727,3.6375007629394496,3,0.1425532077221161,-1.152175467948738,22.75,1.0598287950937189,23.645000457763672,-2.04043857779174,25.03000068664551,0.1425532077221161
2299,2008-11-14,24.0,25.23500061035156,23.76000022888184,24.67250061035156,3230748.0,0.02127659574468077,-1.5596532515118149,-0.70603783861717,64.30564235177845,55.67954099917849,0.12693134195525246,-0.9317083032886515,3.786568153493583,7.554580703912627,28.746854423264885,1.735000610351559,0.46369377089632025,0.7685001373291023,-1.9957047101221583,3.532704984780363,-0.613602286396528,2.1506025610547326,-1.75,44.87179926082897,-16.408673797110154,1.3821024237256303,11,0.19999980926513672,-0.18874931335449574,4.0625,5.912500381469727,1.5799999237060511,4,0.11083332697550463,1.2869034476632786,23.5,-1.152175467948738,22.75,1.0598287950937189,23.645000457763672,0.11083332697550463
2300,2008-11-17,23.317495346069336,24.88999938964844,23.102500915527344,24.0,2509970.0,-0.028437693913777706,-2.213499135044506,1.0148758877317232,59.9744368568223,56.16789927663581,0.820030024383346,-0.2745008672006364,4.225860243875751,8.145270749504164,27.301444157222104,1.7874984741210973,0.4485789168605301,0.09312067031860494,-2.669338304722327,2.855579645359537,-1.2881088172018593,1.4743501578390692,-1.067495346069336,35.76198083067097,-28.521109982371605,1.381229487520466,11,0.8825044631958008,0.4937553405761683,3.860004425048828,5.840004920959473,2.2049999237060547,0,0.12244047750023435,-1.5596532515118149,24.0,1.2869034476632786,23.5,-1.152175467948738,22.75,0.12244047750023435
2301,2008-11-18,22.795000076293945,23.54999923706055,21.93000030517578,23.3700008392334,2778200.0,-0.022407864224725516,2.4652474051830873,0.8424862154828144,47.86194609837371,54.35921932549719,1.0921035812080753,0.15804262612947895,4.547088388186907,8.582519322118713,26.38517676665678,1.6199989318847692,0.6677171881288935,-0.3671245574951172,-3.108223763667965,2.3739746486777307,-1.7376741605815411,1.0034250455913067,3.354999542236328,26.17245661864345,-33.42544326533043,1.3705496030864248,11,1.244999885559082,1.016250610351559,4.382499694824219,6.362500190734863,2.2049999237060547,1,0.16790960196700833,-2.213499135044506,23.317495346069336,-1.5596532515118149,24.0,1.2869034476632786,23.5,0.16790960196700833
2302,2008-11-19,21.96999931335449,23.059999465942386,21.950000762939453,23.059999465942386,3064972.0,-0.03619218074920871,1.0366945827806622,1.8956499240378806,43.95898874417465,53.58132445367788,1.5016409054660862,1.027866747086069,5.168369037271503,9.321320947947651,24.98537463707413,1.1099987030029332,0.9053332435682577,-1.187125301361089,-3.936963343266921,1.5627127405447432,-2.562044322314005,0.1877937195918271,4.095600318908694,1.2102573217941055,-53.08898765531897,1.3749190209529152,11,2.0700006484985387,1.4662513732910156,4.960624217987064,7.18750095367432,4.0050010681152415,2,0.24715523326735633,2.4652474051830873,22.795000076293945,-2.213499135044506,23.317495346069336,-1.5596532515118149,24.0,0.24715523326735633
2303,2008-11-20,21.36750030517578,21.96500015258789,21.0049991607666,21.247499465942386,3610388.0,-0.027423715385028635,-2.1735493939059567,-0.11009249764643313,42.193344986974125,52.71980322729793,2.0303796609169673,1.603704581644866,5.555946573045592,9.825737626620164,23.446495734623817,0.9650001525878871,0.6811893050335129,-1.7204993247985847,-4.580719537758391,1.1397208881612215,-3.1506094312784896,-0.2903892183186798,4.615387340545652,8.569764070524085,-40.54387563069721,1.4301101064799033,11,2.2099990844726562,1.4187498092651367,5.2531232833862305,7.789999961853027,5.2975006103515625,3,0.2774072627335995,1.0366945827806622,21.96999931335449,2.4652474051830873,22.795000076293945,-2.213499135044506,23.317495346069336,0.2774072627335995
2304,2008-11-21,20.842500686645508,22.13999938964844,20.582500457763672,21.725000381469727,3602714.0,-0.024570006366308794,-1.221032103291932,-7.354112691727151,38.42239843117319,51.07072571337594,2.3997517650311018,2.199951613125279,5.839454614022269,10.26569116155327,21.53513326957271,1.5574989318847692,0.2453336033556326,-2.2191239356994643,-5.154781891374739,0.7165340199758106,-3.6869529135371018,-0.7512949578618269,4.941271419677733,6.035990559562865,-36.24057346909915,1.4678289778376372,11,2.0662498474121094,1.9437494277954102,5.509372711181641,8.3149995803833,5.657499313354492,4,0.3020271017828182,-2.1735493939059567,21.36750030517578,1.0366945827806622,21.96999931335449,2.4652474051830873,22.795000076293945,0.3020271017828182
2305,2008-11-24,22.552499771118164,22.59499931335449,21.377500534057614,21.46500015258789,4853350.0,0.08204385405482117,1.076759276882271,-1.23229461144107,40.224205346259,49.3843884467943,0.33677695382371553,0.715666058414989,3.927678471569184,8.464477493834373,19.397054982095018,1.7524986267089808,0.22215648251566833,-0.6291248321533196,-3.242616921518085,1.9843672572114457,-1.935870876835704,0.6776212125290648,2.9191960362915026,66.38585084174038,30.11336082491637,1.306746044682383,11,0.3562507629394531,0.2337503433227539,3.7556238174438477,6.6050004959106445,5.274999618530277,0,0.13424233159576615,-1.221032103291932,20.842500686645508,-2.1735493939059567,21.36750030517578,1.0366945827806622,21.96999931335449,0.13424233159576615
2306,2008-11-25,23.47249984741211,24.177499771118164,21.665000915527344,22.13249969482422,4983530.0,0.04079370737749177,-1.208792424925844,1.2321844805783608,42.06261190306483,48.50245643602372,-0.6819834424657927,0.024329295034966947,2.7921216880027977,7.474851258450386,16.835183083032597,2.5124988555908203,0.21901838531815443,0.14650020599365376,-2.1645433300259747,2.457543742013282,-1.0090215620161622,1.3020219740034698,1.7058442390187984,80.3894281401623,49.14082591443736,1.1555217680098144,11,-0.5637493133544922,-0.6862497329711914,2.8356237411499023,5.685000419616699,4.299995422363281,1,0.08733605008796275,1.076759276882271,22.552499771118164,-1.221032103291932,20.842500686645508,-2.1735493939059567,21.36750030517578,0.08733605008796275
2307,2008-11-26,23.6200008392334,24.22500038146973,22.76000022888184,23.15500068664551,3076740.0,0.00628399159783366,-1.3346596107492434,0.3470149997295524,51.85923007285076,47.873644976830114,-0.7745487219419402,-0.10222553419603742,2.444628705628684,7.243903704959983,15.673753956091845,1.4650001525878906,0.027781420376712163,0.2773761749267578,-2.0372822518065377,2.5920346016600533,-0.8799530384398899,1.4347053882934055,1.2825926294774739,83.39054070258496,49.2890412674065,1.157329213366648,11,-0.7112503051757812,-0.8337507247924805,2.6881227493286133,5.53749942779541,5.104999542236332,2,0.05842502589899956,-1.208792424925844,23.47249984741211,1.076759276882271,22.552499771118164,-1.221032103291932,20.842500686645508,0.05842502589899956
2308,2008-11-27,25.17499923706055,25.18000030517578,24.09000015258789,24.21500015258789,2515690.0,0.06583396877972425,1.2474201667453202,2.064513482694429,56.862354641265625,47.04661300899535,-2.3098692420124145,-1.6029586212670068,0.7222821246596887,5.64327290333831,14.549055708286518,1.5599994659423828,-0.07029134045541596,1.7457493782043478,-0.7100215347060619,4.2015202911147576,0.517863921749143,2.9736348346595527,-4.5924987792968786,99.89122200584639,61.783263640912324,1.227885456455204,11,-2.293748855590824,-2.3887491226196325,1.1331243515014613,3.9650011062622,2.875,3,0.03177760352149228,-1.3346596107492434,23.6200008392334,-1.208792424925844,23.47249984741211,1.076759276882271,22.552499771118164,0.03177760352149228
2309,2008-11-28,24.71500015258789,25.149999618530273,23.88999938964844,25.0575008392334,2218782.0,-0.018272059519886197,3.7772679445040924,-0.3567718888332565,48.62804617180262,45.78590293288206,-1.9420038851595471,-1.0914110810496531,0.9076505191394162,6.070149241043644,13.193378159718522,1.2849998474121094,-0.012801322475926469,1.2175003051757827,-1.3039889502034967,3.738989560555062,-0.043244322513857014,2.4782449328654224,-4.040549697875978,87.7711984069061,51.186110687745796,1.260744627689639,11,-1.833749771118164,-1.9287500381469727,1.4793739318847656,4.058750152587891,3.4699993133544957,4,0.07889948415538539,1.2474201667453202,25.17499923706055,-1.3346596107492434,23.6200008392334,-1.208792424925844,23.47249984741211,0.07889948415538539
2310,2008-12-01,23.01749992370605,25.125,22.852500915527344,24.84499931335449,3924448.0,-0.06868299487767127,-1.106606550855331,5.335753944166309,47.339407844351896,45.72784312687963,-0.32579386995435655,0.5738838047492685,2.349298707605964,7.718172217558443,12.250090592967315,2.2724990844726562,-0.18534102089497395,-0.4408749580383322,-2.966880421047282,2.0851305049706177,-1.7038776895428072,0.8221277734661427,-2.252938471984862,38.47793010040839,0.7124848996830124,1.2630027315044747,12,-0.13624954223632457,-0.23124980926513317,2.421874046325687,4.98124980926514,4.337499618530277,0,0.15129792930757313,3.7772679445040924,24.71500015258789,1.2474201667453202,25.17499923706055,-1.3346596107492434,23.6200008392334,0.15129792930757313
2311,2008-12-02,23.212499618530273,23.625,22.149999618530273,22.649999618530273,2720642.0,0.00847180169308448,1.1261255069076912,-0.30779764041847923,52.08474081115085,46.63070446765476,-0.5088547530570153,0.2405933242231022,1.942505106318432,7.480394414810846,11.923754379274232,1.4750003814697266,-0.5120420182080601,-0.1502502441406257,-2.5523666167443366,2.251866128463085,-1.351308430442483,1.0508079421612315,-2.359629389739993,35.06599865415497,-6.663461988551177,1.2010581863018557,12,-0.3312492370605469,-0.42624950408935547,1.9606237411499023,4.7074995040893555,4.0225009918212855,1,0.19881528689112238,-1.106606550855331,23.01749992370605,3.7772679445040924,24.71500015258789,1.2474201667453202,25.17499923706055,0.19881528689112238
2312,2008-12-03,23.82999992370605,23.98500061035156,22.790000915527344,23.26749992370605,2293292.0,0.026602059895472596,1.739250003279096,1.0,51.50547449225094,47.66538552379663,-0.9328686722175767,-0.5464949542766568,1.1023184787559792,6.802515132449404,11.881216340583602,1.1949996948242152,-0.7184028112347711,0.5571250915527308,-1.61135490796919,2.7256050910746517,-0.5271149082082296,1.6413650913136912,-2.89058709338806,55.44554206143412,11.97583157310936,1.08423999976096,12,-0.9487495422363246,-0.4637498855590785,0.16875028610229847,4.048749923706058,2.3449993133544993,2,0.16544252449398256,1.1261255069076912,23.212499618530273,-1.106606550855331,23.01749992370605,3.7772679445040924,24.71500015258789,0.16544252449398256
2313,2008-12-04,23.7450008392334,24.917499542236328,23.20000076293945,23.76000022888184,2758016.0,-0.003566894030414769,-2.108596363435494,-0.026665581597228538,48.79089970996353,48.81744122144,-0.5309947374069068,-0.44119251735315146,0.9497838198714312,6.793694524833295,11.224320086295798,1.7174987792968786,-0.6910719452152065,0.44487600326538157,-1.7334232969851087,2.623175303515872,-0.6442736468598618,1.534025653390625,-2.720776259418251,53.166707356770836,9.466452386737032,1.0891496501252442,12,-0.4662504196166992,-0.3787508010864258,0.14812421798706055,4.053749084472656,0.5049991607666016,3,0.20972833717520767,1.739250003279096,23.82999992370605,1.1261255069076912,23.212499618530273,-1.106606550855331,23.01749992370605,0.20972833717520767
2314,2008-12-05,22.52750015258789,23.61750030517578,22.274999618530273,23.5625,2256400.0,-0.05127397951630541,1.344978427812297,69.00279755847806,46.435037261320886,49.50753365644688,1.062379520827232,0.7420946342554444,1.9339977606580874,7.9092634834494575,10.53068521218065,1.470001220703125,-0.5634752561650416,-0.7267497062683113,-2.93069650824021,1.4771970957035876,-1.8287231072542625,0.37522369471763994,-1.4201600582655303,12.689091954708328,-30.692782233408654,1.1019734009859494,12,0.8950004577636719,0.838749885559082,1.3656249046325684,5.271249771118164,1.1175003051757812,4,0.245144780693221,-2.108596363435494,23.7450008392334,1.739250003279096,23.82999992370605,1.1261255069076912,23.212499618530273,0.245144780693221
2315,2008-12-08,26.03000068664551,26.07500076293945,24.17499923706055,24.17499923706055,4261436.0,0.1554766623164472,-1.0485175645593232,-1.7922721961970964,61.504271593469326,51.66771806649182,-2.1176563640873844,-2.8265666988641094,-1.691913992997808,4.320890026251462,10.720270751034409,3.547500610351559,-0.2536326689481392,2.7257508277893088,0.31638035710793844,5.135121298470679,1.5210655924486254,3.930436063129992,-4.841207388106081,98.85350157520242,51.09320058238772,1.2046852353406845,12,-1.917500495910648,-2.6637506484985387,-2.2468752861022985,1.7687492370605433,-2.7175006866455114,0,0.08278904043219937,1.344978427812297,22.52750015258789,-2.108596363435494,23.7450008392334,1.739250003279096,23.82999992370605,0.08278904043219937
2316,2008-12-09,26.752500534057614,27.35000038146973,25.60000038146973,25.84000015258789,5765322.0,0.027756428288639112,-1.5134651287340675,0.49191356787019563,67.13237460486476,53.36473412560449,-2.599303505735758,-3.4828934998553116,-2.5728355831966283,3.509699371821334,10.888048321230118,1.75,0.2116637298831563,3.2928756713867138,0.4324171979810387,6.153334144792389,1.8626464346838745,4.723104908089553,-5.368258936942183,88.22660576180795,33.14965425889039,1.430229236702838,12,-2.0025005340576136,-2.7862501144409144,-3.2181253433227504,1.046249389648441,-3.0025005340576136,1,0.02252122217180008,-1.0485175645593232,26.03000068664551,1.344978427812297,22.52750015258789,-2.108596363435494,23.7450008392334,0.02252122217180008
2317,2008-12-10,27.1299991607666,27.35000038146973,26.29999923706055,26.99250030517578,2475452.0,0.014110779148603703,2.6363594328498743,0.15068361436666705,70.9812504071303,54.93350032181168,-2.7117145092748736,-3.705407033347875,-3.11537266952741,3.0270013308868613,10.720825485572139,1.0500011444091797,0.5727168035420291,3.4513743400573738,0.1786990098385921,6.724049670276155,1.815036674947983,5.087712005166765,-5.387812036589914,95.66500122897118,33.27156714632758,1.636337665109391,12,-2.3799991607666016,-3.1637487411499023,-3.3874988555908203,0.6687507629394531,-4.1774997711181605,2,0.0038703078817932113,-1.5134651287340675,26.752500534057614,-1.0485175645593232,26.03000068664551,1.344978427812297,22.52750015258789,0.0038703078817932113
2318,2008-12-11,26.85000038146973,27.295000076293945,26.565000534057614,27.19499969482422,1683906.0,-0.010320633540666813,1.678897027686312,-2.509106798540667,72.27062737260817,57.560453788567855,-2.424044277998213,-3.332421405315692,-2.9543598717417865,3.217706254365307,10.413825109975223,0.7299995422363317,0.8599597092978932,3.003875541687016,-0.560244165791687,6.567995249165719,1.2218156879476645,4.7859353954263675,-4.77134446185546,90.1477847323436,19.77349440110372,1.7820598537393517,12,-2.10000038146973,-2.883749961853031,-2.9162502288818395,0.9487495422363246,-4.540000915527344,3,-0.025139707069614214,2.6363594328498743,27.1299991607666,-1.5134651287340675,26.752500534057614,-1.0485175645593232,26.03000068664551,-0.025139707069614214
2319,2008-12-12,26.65999984741211,27.122499465942386,25.57500076293945,25.82749938964844,2678076.0,-0.007076369882986988,-1.3140207120590257,-2.413049607748841,67.16106601173176,59.762860251610064,-2.1558408619177882,-3.0914214034701715,-2.905495432623219,3.3070607316134897,10.668373752214574,1.5474987030029368,0.9923555932344783,2.6808750152587884,-1.099390755350715,6.461140785868292,0.7907421299540367,4.57100790056354,-4.26506326008651,78.26770754799146,7.083678341745809,1.8901328853047519,12,-1.9099998474121094,-2.69374942779541,-2.8037495613098145,1.1387500762939453,-4.840000152587891,4,-0.0903975941937617,1.678897027686312,26.85000038146973,2.6363594328498743,27.1299991607666,-1.5134651287340675,26.752500534057614,-0.0903975941937617
2320,2008-12-15,26.17250061035156,27.30500030517578,26.07500076293945,27.25,1881830.0,-0.018285792942638435,1.0715781763980323,-1.2942928494512893,61.70351838562351,60.831613315440364,-1.3116771824855746,-2.5076331914612346,-2.4815511309538287,3.7022722079634107,10.705662011641328,1.2299995422363317,0.9224493980589976,2.0506255149841266,-1.838496565157815,5.939747595126068,0.10606447491315407,3.995186555055099,-3.480260195377312,33.66197046886387,-34.85574117326067,1.9445610400709714,12,-1.360000610351559,-2.2062501907348597,-2.626250267028805,1.6262493133544957,-5.315000534057614,0,-0.0965708317373476,-1.3140207120590257,26.65999984741211,1.678897027686312,26.85000038146973,2.6363594328498743,27.1299991607666,-0.0965708317373476
2321,2008-12-16,26.622499465942386,27.07749938964844,25.875,26.04999923706055,2290740.0,0.017193575130258987,-1.6070484126081483,-0.531323019188556,62.68215490949777,62.07346669513446,-1.3713067184547185,-2.7997264269920734,-2.965073562135128,3.1608670442260873,10.259476666031087,1.202499389648441,1.0273255595638844,2.309249401092533,-1.680344232883911,6.298843035068977,0.31445258410431265,4.304046218080753,-3.6507934529784087,59.014024119637696,-7.307502237003419,1.994796816988222,12,-1.8099994659423864,-2.656249046325687,-2.679374217987064,1.1762504577636683,-5.372499465942386,1,-0.1243309055251105,1.0715781763980323,26.17250061035156,-1.3140207120590257,26.65999984741211,1.678897027686312,26.85000038146973,-0.1243309055251105
2322,2008-12-17,27.399999618530273,27.71999931335449,26.59749984741211,27.09499931335449,2802214.0,0.0292046264695216,1.3756610125703501,0.5327514117705914,60.0587760232041,63.325452952161186,-1.7759023405132837,-3.3197730592300516,-3.701263141851676,2.280225285900542,9.901829279857957,1.1224994659423793,1.317214812175493,2.8152495384216323,-1.2414025953176129,6.871901672160877,0.7869234715520079,4.843575605291257,-4.165595943455951,85.08158922707439,22.056032799290115,2.028326066869623,12,-2.4025001525878906,-3.2487497329711914,-3.386874198913574,0.39875030517578125,-5.1649990081787145,2,-0.1332116667644705,-1.6070484126081483,26.622499465942386,1.0715781763980323,26.17250061035156,-1.3140207120590257,26.65999984741211,-0.1332116667644705
2323,2008-12-18,27.295000076293945,27.614999771118164,26.25,26.35000038146973,3201890.0,-0.003832100134969263,-1.384278122969799,3.0983565550190884,62.05044774156832,65.06049856107757,-1.2453393179405374,-2.8964326815992223,-3.5705538088759425,2.2750765610271806,9.096247313323715,1.364999771118164,1.5523085453190326,2.413875007629393,-1.51726979116048,6.345019806419266,0.44830260823445656,4.37944740702433,-3.7017487501572113,80.18650236484731,19.45289867964277,1.9655723993949359,12,-1.3475008010864258,-3.1437501907348633,-3.281874656677246,0.5037498474121094,-2.487499237060547,3,-0.15909509706933544,1.3756610125703501,27.399999618530273,-1.6070484126081483,26.622499465942386,1.0715781763980323,26.17250061035156,-0.15909509706933544
2324,2008-12-19,27.13750076293945,27.440000534057614,26.01250076293945,27.20000076293945,4757528.0,-0.005770262425875083,4.262676407923326,-0.06613758749586261,72.47683033245738,66.27967175429846,-0.40805327358111043,-2.364369514663341,-3.3350492242481558,2.3569582946782575,8.041506018426741,1.427499771118164,1.7724607438984776,1.941625690460203,-1.6185462558500596,5.5017976367704655,0.16153971730507166,3.7217116636153342,-3.2141095978252956,68.42825110021487,4.677889157465337,1.7800859731551315,12,-0.49000072479248047,-2.9862508773803675,-3.1318755149841273,0.3837490081787145,-2.6375007629394496,4,-0.1778904158923057,-1.384278122969799,27.295000076293945,1.3756610125703501,27.399999618530273,-1.6070484126081483,26.622499465942386,-0.1778904158923057
2325,2008-12-22,25.57999992370605,26.852500915527344,25.57999992370605,26.82250022888184,2752576.0,-0.057392935806395706,-1.048290831834057,19.880004882812614,61.244365370399876,65.62544850602458,1.2056936790069308,-0.5991450395680609,-1.8349910559300788,3.83189110893829,7.09226815032612,1.5575008392333984,2.0225415993562876,0.23274984359740714,-3.1046694689991057,3.57016915619392,-1.4359598127008475,1.9014594998956618,-1.3528801067326697,0.0,-64.59539469746574,1.6687096562982562,12,1.067500114440918,-1.428750038146969,-1.5743746757507289,1.8212509155273473,-0.7000007629394496,0,-0.14698984519531932,4.262676407923326,27.13750076293945,-1.384278122969799,27.295000076293945,1.3756610125703501,27.399999618530273,-0.14698984519531932
2326,2008-12-23,25.52249526977539,26.32999992370605,25.5,25.54999923706055,3924448.0,-0.002248031825729968,-21.898284571669024,0.02213598432981355,58.49006887121136,64.23753944647802,1.1961628904605135,-0.4007310051942099,-1.8845743459443796,3.7844986809117316,6.903431347490746,0.8299999237060511,2.428415827664878,0.0727454185485854,-3.1460528143117585,3.2915436514089293,-1.5366536978815866,1.6821445349787574,-1.0159450930915206,1.013300753746611,-62.06516726501386,1.6093991164301713,12,1.0875043869018555,-1.3712453842163086,-1.5168700218200684,1.6437549591064453,-1.2999954223632812,1,-0.18277974563897326,-1.048290831834057,25.57999992370605,4.262676407923326,27.13750076293945,-1.384278122969799,27.295000076293945,-0.18277974563897326
2327,2008-12-24,25.0,26.177499771118164,25.0,25.520000457763672,674276.0,-0.02047195089087339,-3.5288412867255987,18.90638002773681,56.030752225164356,62.43310887453982,1.5474774808534768,0.24290513990663243,-1.3434977979188787,4.183463545430769,6.765730107408224,1.177499771118164,2.3289421282891993,-0.5187498092651381,-3.6297563615924027,2.5922567430621264,-2.0742530854287686,1.0367534668984923,-0.2363738923824812,0.0,-61.674740645554095,1.555503276163632,12,1.359999656677246,-0.848750114440918,-1.0743746757507324,2.166250228881836,0.547500610351559,2,-0.15000000000000002,-21.898284571669024,25.52249526977539,-1.048290831834057,25.57999992370605,4.262676407923326,27.13750076293945,-0.15000000000000002
2328,2008-12-29,25.97500038146973,25.9950008392334,25.065000534057614,25.065000534057614,1242776.0,0.03900001525878927,-1.0439570574007153,-1.749998166012558,66.96187647508717,62.41097670380154,0.4864623185126291,-0.7052465104527244,-2.23662351975916,3.0846378927399236,7.0978408071186685,0.9950008392333984,2.095347349842527,0.4162505149841351,-2.696717891981976,3.529218921950246,-1.1402336884989204,1.9727347184671906,-0.9750003814697301,39.95902328137394,-26.759053553427115,1.5564842034830557,12,0.384999275207516,-1.823750495910648,-2.2368750572204625,0.8524971008300746,0.7724990844726562,0,-0.1439845896512958,-3.5288412867255987,25.0,-21.898284571669024,25.52249526977539,-1.048290831834057,25.57999992370605,-0.1439845896512958
2329,2008-12-30,26.665000915527344,26.665000915527344,25.93000030517578,26.457500457763672,1103246.0,0.02656402402018254,6.08432760364004,0.22802251929356648,54.3197314659473,61.590555934948625,-0.22658169707139209,-1.3087686818316442,-2.866314272396899,2.2679788306070243,7.360573328913852,0.7350006103515625,1.7752413324195722,1.0087510108947768,-2.1150783224440595,4.132580344233613,-0.5531636557746431,2.5706656775641967,-1.6650009155273438,89.87854751226261,26.10073318038654,1.5619146666694188,12,-0.30500125885009766,-2.5137510299682617,-3.483126163482666,0.16249656677246094,0.23749923706054688,1,-0.06966060425718201,-1.0439570574007153,25.97500038146973,-3.5288412867255987,25.0,-21.898284571669024,25.52249526977539,-0.06966060425718201
2330,2008-12-31,26.5,27.107500076293945,26.5,26.85000038146973,419808.0,-0.006187920864884067,-2.471425223840742,-1.6867451052486613,48.14132777344877,59.97490847538762,-0.011442890008080298,-0.9164787728262489,-2.6590052768580605,2.29138196848438,7.2490925150082415,0.6075000762939453,1.4407376123698512,0.6696250915527351,-2.213884959380529,3.553135142485999,-0.7721299339138987,2.111380117019369,-1.4349994659423864,71.17437464760434,10.055871293280134,1.4417550254666327,12,-0.1400003433227539,-1.9512500762939489,-3.6524996757507324,0.3274974822998047,0.985000610351559,2,-0.07547169811320753,6.08432760364004,26.665000915527344,-1.0439570574007153,25.97500038146973,-3.5288412867255987,25.0,-0.07547169811320753
2331,2009-01-02,27.82749938964844,27.88249969482422,26.51499938964844,27.03000068664551,1281526.0,0.050094316590507226,2.0137770575736145,-2.278565239426465,54.504361467337105,59.35775130251351,-1.2851888953497905,-1.9821314824598453,-3.946596679912542,0.8359114905646052,6.983023909255408,1.3824996948242188,1.2593389393580452,1.7663744926452658,-0.9699241033721187,4.50267308866265,0.3982251946365736,3.134523790653958,-2.550098953247076,98.09192329579304,39.63546969811527,1.368149298008693,1,-1.3862495422363317,-3.05374908447266,-4.9799990653991735,-1.0000019073486364,-0.06499862670899148,4,-0.10592041302777933,-2.471425223840742,26.5,6.08432760364004,26.665000915527344,-1.0439570574007153,25.97500038146973,-0.10592041302777933
2332,2009-01-05,27.77249526977539,28.20000076293945,27.21750068664551,28.0,3924448.0,-0.0019766102265557084,2.1314431266223828,-0.2852728529437792,56.135646355538704,58.70055114851023,-1.3094972159219473,-1.7039856034897838,-3.7879921659739857,0.7776119871353586,6.968879579455095,0.9825000762939382,1.1990514197309317,1.5142456054687514,-1.1110773905928042,4.139568601530307,0.20158410743797361,2.8269071034995292,-2.2345849075317403,86.36346213867621,30.597342131808247,1.3126614980307785,1,-1.172494888305664,-2.5974950790405273,-4.924994945526123,-0.9449977874755859,-1.4324951171875,0,-0.12782414355928318,2.0137770575736145,27.82749938964844,-2.471425223840742,26.5,6.08432760364004,26.665000915527344,-0.12782414355928318
2333,2009-01-06,28.72500038146973,29.0,27.690000534057614,27.895000457763672,2173902.0,0.03429670623550152,-1.1129027544272736,-3.648275457334981,62.469797464196354,57.58865860759232,-2.277308153474401,-2.3866362825783227,-4.645614471471763,-0.2835686994707878,7.6184636675527075,1.3099994659423864,1.111571692661741,2.2177507400512724,-0.347890397905843,4.783391878008388,0.9349301710727147,3.50057130902983,-2.867639171142585,91.04235681215546,36.54773364684321,1.282820568978558,1,-1.7250003814697301,-3.1500005722045934,-5.8775000572204625,-1.8975028991699254,-1.9700012207031286,1,-0.11061791919654596,2.1314431266223828,27.77249526977539,2.0137770575736145,27.82749938964844,-2.471425223840742,26.5,-0.11061791919654596
2334,2009-01-07,28.04999923706055,28.7450008392334,27.70000076293945,28.52750015258789,2451890.0,-0.023498734045086955,1.2904053811134368,-0.5753023607462951,61.08648573888358,57.57111642631274,-1.6307475007562786,-1.3456839551549358,-3.837129511154796,0.26750944905395,7.862344947112071,1.0450000762939489,0.9952069137673121,1.2666246414184599,-0.5849018494761857,3.1181511323131055,0.34086139597113885,2.192387886865781,-1.7526685961792055,61.99996948242201,4.668974744069729,0.9257632454473224,1,-1.0499992370605504,-2.4749994277954137,-5.216248989105228,-1.2225017547607457,-1.774999618530277,2,-0.04643493071462401,-1.1129027544272736,28.72500038146973,2.1314431266223828,27.77249526977539,2.0137770575736145,27.82749938964844,-0.04643493071462401
2335,2009-01-08,28.184999465942386,28.79999923706055,27.524999618530273,27.832500457763672,3164274.0,0.00481284251528491,-1.6356562556062284,-0.7382164027673608,59.582936383901405,57.69254614994497,-1.5168853808302956,-1.381805047220265,-3.795075371478255,0.01354198630494352,8.32795349474813,1.274999618530277,0.8616691586200176,1.293874931335452,-0.6227280497719363,3.2104779124428404,0.3355734407817579,2.2521764218891462,-1.509295114784429,67.20320588000526,9.668497835784407,0.9583014905536937,1,-1.1849994659423864,-2.6099996566772496,-5.351249217987064,-1.3575019836425817,-1.6649990081787145,3,-0.04550290358898945,1.2904053811134368,28.04999923706055,-1.1129027544272736,28.72500038146973,2.1314431266223828,27.77249526977539,-0.04550290358898945
2336,2009-01-09,27.354999542236328,28.332500457763672,26.962499618530273,28.32250022888184,2592012.0,-0.029448285947601183,1.7746820284508484,-2.744690521668065,49.72577688027005,56.9919933338456,-0.4465701121968486,-0.5316089234862247,-2.8079581397530937,0.7337891444898936,8.121958858841152,1.3700008392333984,0.6157325100059339,0.43375005722045756,-1.492593976412234,2.360094090853149,-0.52942195959589,1.3969220740368051,1.6450004577636719,19.263796329840662,-33.34942552551054,0.9631720168163463,1,-0.32249927520751953,-1.7799997329711914,-4.521249294281006,-0.5275020599365234,-0.8024997711181641,4,0.004752369595711681,-1.6356562556062284,28.184999465942386,1.2904053811134368,28.04999923706055,-1.1129027544272736,28.72500038146973,0.004752369595711681
2337,2009-01-12,27.23500061035156,28.190000534057614,27.065000534057614,27.35000038146973,2433062.0,-0.004386727614434371,-3.9450557742368786,0.11886272816704124,49.63504022249585,55.0667893057799,0.02660152928831394,-0.4251372152623354,-2.6161199029717643,0.7417442961957086,7.904832016842514,1.125,0.5902029261616235,0.30850105285644247,-1.6208085275995145,2.2378106333123995,-0.656153737371536,1.273155843084421,1.724249382019046,13.374279303188164,-34.274266615233074,0.9646547902279788,1,0.22999954223633168,-1.5975008010864222,-4.401250362396237,-0.40750312805175426,-1.2100009918212855,0,0.019368464871170055,1.7746820284508484,27.354999542236328,-1.6356562556062284,28.184999465942386,1.2904053811134368,28.04999923706055,0.019368464871170055
2338,2009-01-13,26.17499923706055,27.2450008392334,25.834999084472656,27.045000076293945,2987536.0,-0.03892055625246138,1.2204710691795562,7.565239745906987,44.72458112612971,54.00066149024461,1.2493373790567723,0.6131378090731978,-1.5001120779491224,1.694056553705746,7.335152575706058,1.4100017547607422,0.5931353617985025,-0.7177502632141071,-2.6760920807149233,1.2405915542867092,-1.6969211719645152,0.26142064553630107,2.744315747833248,11.467120913674734,-32.16689503861751,0.9791709087504079,1,1.2425003051757777,-0.5374994277954137,-3.051249027252201,-0.21374893188476918,-0.11749839782715199,1,0.006303760089273247,-3.9450557742368786,27.23500061035156,1.7746820284508484,27.354999542236328,-1.6356562556062284,28.184999465942386,0.006303760089273247
2339,2009-01-14,24.25,26.48749542236328,24.104999542236328,26.48749542236328,4223740.0,-0.07354343049359058,1.129609612886287,2.5718313379270534,42.992632497765584,53.42858423739093,3.1242962908766607,2.4752350710132873,0.4626615286033058,3.4827931181525003,7.650714730754271,2.382495880126953,0.6242381502766037,-2.5222495079040534,-4.8098032580640115,-0.23469575774409535,-3.6660263829840325,-1.3784726328240744,4.545942348876952,3.0884018570548726,-44.162125046778456,1.1437768750799793,1,2.302499771118164,1.3874998092651367,-0.9274997711181641,1.5,3.0,2,0.10329893446460203,1.2204710691795562,26.17499923706055,-3.9450557742368786,27.23500061035156,1.7746820284508484,27.354999542236328,0.10329893446460203
2340,2009-01-15,23.645000457763672,24.75,23.309999465942386,24.61000061035156,3672232.0,-0.024948434731394964,1.3132558545695152,0.4312858667521372,40.64760313642985,51.88894442284568,3.6673901841506087,3.0368739804439464,1.0846770908606764,3.9589232912115975,8.049829871392381,1.4400005340576136,0.4324847023619185,-3.0008740425109863,-5.674600410820066,-0.3271476742019068,-4.337737226665524,-1.6640108583564484,4.869485322714844,6.670003497596238,-44.5112783008712,1.336863184154539,1,2.5099992752075195,2.5099992752075195,-0.2506251335144043,2.104999542236328,1.3624992370605469,3,0.111228551907389,1.129609612886287,24.25,1.2204710691795562,26.17499923706055,-3.9450557742368786,27.23500061035156,0.111228551907389
2341,2009-01-16,23.3125,24.26749992370605,23.290000915527344,24.24250030517578,4794852.0,-0.01406218867948883,-1.005129308658391,0.9637307338053315,41.43184531580119,50.25518875176373,3.678968708780811,3.276680127072286,1.3879654476956205,4.158833542688093,8.586415476055981,0.9774990081787074,0.34618385191108914,-3.1678745269775384,-6.2293462966517446,-0.10640275730333215,-4.6986104118146415,-1.6371386421404353,4.785626875315625,0.4591650249843231,-54.83348848908417,1.5307358848371033,1,2.832500457763672,2.832500457763672,0.42687511444091797,2.2175006866455043,1.8950004577636719,4,0.13758715100326735,1.3132558545695152,23.645000457763672,1.129609612886287,24.25,1.2204710691795562,26.17499923706055,0.13758715100326735
2342,2009-01-19,23.75,24.417499542236328,23.315000534057614,23.82500076293945,2877642.0,0.018766756032171594,-1.333331987760661,0.0806459551916744,38.050495305694774,47.54193295637467,2.917699818183465,2.6896083555018393,0.9095352721818593,3.6021561546232626,8.78592232615021,1.1049995422363281,0.3303016004694115,-2.547874546051027,-5.807290203116057,0.7115411110140037,-4.177582374583544,-0.9181667175185098,3.867314279336796,11.630824104836178,-43.717682453401835,1.629707828532516,1,2.2950000762939453,2.395000457763672,0.6081252098083496,1.4862499237060547,1.0100002288818395,0,0.11799999036287012,-1.005129308658391,23.3125,1.3132558545695152,23.645000457763672,1.129609612886287,24.25,0.11799999036287012
2343,2009-01-20,22.95249938964844,24.125,22.76000022888184,23.79999923706055,2758044.0,-0.03357897306743407,-1.215013061295229,11.299883017141067,30.289369817202626,44.120031187299006,3.1405195330946647,3.3150641213410665,1.734252334786408,4.257866543407676,9.315431349300804,1.3649997711181605,0.12195036787173308,-3.128250122070309,-6.673964051355711,0.4174638072150927,-4.901107086713008,-1.35539315742761,4.232083553307408,5.164303393421934,-43.92375759992605,1.7728569646427002,1,2.827500343322754,2.927500724792477,1.4056258201599086,2.25875091552734,2.3199958801269496,1,0.13386342710317334,-1.333331987760661,23.75,-1.005129308658391,23.3125,1.3132558545695152,23.645000457763672,0.13386342710317334
2344,2009-01-21,22.309999465942386,23.18000030517578,22.092500686645508,22.512500762939453,6145166.0,-0.027992590819796326,-2.4117696337584857,0.23893962649718037,28.82770943948684,40.702783749030715,3.2220024980724347,3.770680868506492,2.3891656935491454,4.75627474914301,10.144571864860264,1.0874996185302734,-0.13898501388855067,-3.5293749809265087,-7.413323291783726,0.3545733299307088,-5.471349136355119,-1.5874008254978982,4.343633551324583,8.184339999784816,-36.535668096980295,1.9419741554286094,1,2.9025011062622035,3.2362508773803675,2.0481257438659632,2.901250839233395,2.3350009918212855,2,0.16797406826529993,-1.215013061295229,22.95249938964844,-1.333331987760661,23.75,-1.005129308658391,23.3125,0.16797406826529993
2345,2009-01-22,21.81999969482422,23.25,21.75749969482422,22.649999618530273,4172838.0,-0.021963235448130947,-2.1256553390786808,4.098738803228886,16.836915192733088,37.04846578374884,3.0331453249477427,4.178796825188787,2.8350438607965103,5.095635238870166,11.342361435163681,1.4925003051757812,-0.5923521338664344,-3.8313747406005874,-8.11193611437903,0.449186633177856,-5.971655427489807,-1.6910940537113675,4.1950747961557475,2.34962419493391,-34.14780334932674,2.1402806868892217,1,3.153750419616699,3.5587501525878906,2.538125514984131,3.2362508773803675,2.0799999237060547,3,0.2488542796113693,-2.4117696337584857,22.309999465942386,-1.215013061295229,22.95249938964844,-1.333331987760661,23.75,0.2488542796113693
2346,2009-01-23,20.857500076293945,22.02750015258789,20.700000762939453,21.81999969482422,5612112.0,-0.04411089055874651,-1.0782797856600033,1.1596382012092132,15.303607040093382,33.23386209681522,3.326908723943262,5.031874075527909,3.785977382004244,5.881967226606509,12.836548790513753,1.3274993896484375,-1.0544173702240194,-4.560624599456787,-9.349025925441378,0.22777672652780367,-6.954825262449084,-2.16642393646449,4.476362447301103,4.236701145179165,-24.88091638633244,2.3942006629922954,1,3.1150007247924805,3.9925003051757812,3.5318751335144043,3.578750610351559,2.027500152587894,4,0.19896917671581593,-2.1256553390786808,21.81999969482422,-2.4117696337584857,22.309999465942386,-1.215013061295229,22.95249938964844,0.19896917671581593
2347,2009-01-26,21.25,21.375,20.649999618530273,20.690000534057614,5172232.0,0.018818167195030266,-1.2656216006794916,-0.5818178575462706,10.260500607492006,29.404519816966594,2.230742068588686,4.578785574005401,3.4150867306509873,5.321657377051594,14.312453323578838,0.7250003814697266,-1.5476810937922103,-3.9806246757507324,-9.11886212794574,1.1576127764442745,-6.549743401848236,-1.411505949653229,3.249767406677041,17.266196132501165,-3.8523641102923456,2.569118726097504,1,2.3187475204467773,3.5749998092651367,3.1393752098083496,2.6487503051757812,1.6049995422363281,0,0.18623531565946694,-1.0782797856600033,20.857500076293945,-2.1256553390786808,21.81999969482422,-2.4117696337584857,22.309999465942386,0.18623531565946694
2348,2009-01-27,22.23500061035156,22.295000076293945,21.364999771118164,21.54750061035156,5056380.0,0.04635296989889692,1.3034093754281004,1.2276797422352026,20.072061063426816,26.857789657595617,0.7018891943425665,3.477521615527067,2.4394082813632814,4.196342659950261,15.568439072895238,1.0450000762939453,-1.9021743686713002,-2.808624076843266,-8.10265921049178,2.4854110568052477,-5.455641643667523,-0.16160651001900916,1.4948132386961284,60.96156766428308,43.15473930747809,2.6470175668242564,1,0.46499919891357777,2.5899991989135778,2.3393740653991735,1.5762500762939453,2.7325000762939524,1,0.11355968289718699,-1.2656216006794916,21.25,-1.0782797856600033,20.857500076293945,-2.1256553390786808,21.81999969482422,0.11355968289718699
2349,2009-01-28,24.8075008392334,25.0,23.5,24.0,7281450.0,0.11569598193238662,1.5157250409060592,1.1745466752485796,36.10368819460684,26.352910219615282,-1.9927746065791396,0.7997295616054245,-0.10980386682066623,1.5176603666881299,16.17674475301158,2.764999389648441,-2.2229310256251367,-0.14324884414672923,-5.382407399598982,5.095909711305524,-2.762828121872854,2.4763304335793954,-4.157501220703125,95.57473232447022,80.54559039821369,2.619579277726126,1,-1.9825010299682617,0.01749897003173828,0.24187374114990234,-0.9962501525878942,-1.4750003814697266,2,0.01874410621027156,1.3034093754281004,22.23500061035156,-1.2656216006794916,21.25,-1.0782797856600033,20.857500076293945,0.01874410621027156
2350,2009-01-29,24.5,25.15250015258789,24.352500915527344,24.774999618530273,4168106.0,-0.012395478336418408,-1.8070257626914468,-0.3405564491937179,37.72571246763002,25.941117680929594,-1.7335377063648316,1.0010365758933375,0.23989454745151306,1.6964734722536505,16.56970030454843,0.7999992370605469,-2.44663881445765,-0.35074968338012624,-5.541525205746112,4.840025838985859,-2.946137444563117,2.2446380778028647,-3.763000373840331,85.50804941271461,68.08102445300533,2.5953877611829923,1,-1.598750114440918,0.3249998092651367,0.8993749618530273,-0.6887493133544957,-1.7700004577636719,3,0.005918386031170231,1.5157250409060592,24.8075008392334,1.3034093754281004,22.23500061035156,-1.2656216006794916,21.25,0.005918386031170231
2351,2009-01-30,24.8799991607666,25.227500915527344,24.20000076293945,24.489999771118164,4257340.0,0.015510169827208209,-1.1185626811494378,-1.418181565970079,40.09671491718115,26.168475415539195,-2.087306666235115,0.4099124179778144,-0.0757772309603979,1.2149557580697596,16.482903326035736,1.0275001525878942,-2.510808924820548,0.1766244888305657,-4.822115222342255,5.175364200003386,-2.322745366755843,2.6759943444169743,-3.9663795135498034,92.40848375097764,71.39258384337262,2.49936985558641,1,-1.941248893737793,-0.054999351501464844,0.5193758010864258,-1.0687484741210973,-2.9375038146972656,4,-0.03938905045389607,-1.8070257626914468,24.5,1.5157250409060592,24.8075008392334,1.3034093754281004,22.23500061035156,-0.03938905045389607
2352,2009-02-02,24.22249984741211,24.625,23.959999084472656,24.38249969482422,3475092.0,-0.026426822167715636,1.0620168792841385,-0.4102566610587269,41.50163430109593,27.414282580416227,-1.5150594597113454,0.83039323899796,0.6663318660584174,1.7716710633142938,16.261188504231672,0.9200000762939453,-2.5160023548269663,-0.30337505340576243,-5.0908974277518375,4.484147320940313,-2.6971362405788,2.090386133767275,-3.0500473240966777,73.98056258002838,49.61878606702485,2.393761187173038,2,-1.2837495803833008,0.6024999618530273,1.1581249237060547,-0.4112491607666051,-0.15250015258789062,0,-0.05521724128210348,-1.1185626811494378,24.8799991607666,-1.8070257626914468,24.5,1.5157250409060592,24.8075008392334,-0.05521724128210348
2353,2009-02-03,25.54750061035156,25.604999542236328,24.28499984741211,24.4950008392334,3242712.0,0.05470123939668481,1.261246028050743,-6.578129842881984,55.958670582913726,30.42883381857477,-2.719201689296195,-0.7851167640265295,-0.537494702647745,0.35256792790652725,15.688364260302611,1.3824996948242188,-2.4744450281687804,1.1805006980895953,-3.215143050979126,5.576144447158317,-1.0173211764447636,3.3783225726239543,-4.131745183503412,97.26845869887065,67.31520343452709,2.1978218745343603,2,-2.420001029968258,-0.7225008010864222,-0.2918758392333949,-1.7362499237060547,-1.605005264282223,1,-0.10539195630840925,1.0620168792841385,24.22249984741211,-1.1185626811494378,24.8799991607666,-1.8070257626914468,24.5,-0.10539195630840925
2354,2009-02-04,26.747499465942386,27.1299991607666,25.57500076293945,25.84250068664551,4226748.0,0.046971282001050385,-1.1597220566535902,0.8598565093609639,63.50968424804952,35.61469704694326,-3.602373149624867,-2.200520708371265,-1.5829520267921815,-0.9434543591814126,15.386395782890256,1.5824985504150426,-2.3974073696637035,2.445624542236331,-1.7545124897981559,6.645761574270818,0.3455560262190893,4.545693058253573,-4.996604509863186,87.93376386061806,52.76188096628388,2.100068516017243,2,-2.857500076293949,-1.9224996566772496,-1.4918746948242223,-3.1762495040893626,-3.117500305175785,2,-0.06654823123048748,1.261246028050743,25.54750061035156,1.0620168792841385,24.22249984741211,-1.1185626811494378,24.8799991607666,-0.06654823123048748
2355,2009-02-05,26.90250015258789,27.09000015258789,26.045000076293945,26.25,3094770.0,0.005794959893087093,1.034063106778094,0.7209956162535829,65.87793036566428,41.23406630534003,-3.308530713379806,-2.5892833348187807,-1.6335505644351365,-1.1822572929091457,15.217345292961005,1.0450000762939453,-2.1513283390658344,2.664750194549562,-1.3193715224008677,6.648871911499992,0.6726893360743489,4.656811053024775,-4.613694776039949,92.82337530904161,51.06042797526823,1.9920608584752149,2,-3.012500762939453,-2.077500343322754,-1.6468753814697266,-3.331250190734867,-3.2325000762939453,3,-0.1327014097045104,-1.1597220566535902,26.747499465942386,1.261246028050743,25.54750061035156,1.0620168792841385,24.22249984741211,-0.1327014097045104
2356,2009-02-06,27.48500061035156,27.57500076293945,26.75,27.0,4806396.0,0.021652279693701093,1.4812018861214205,0.7432957807411856,66.31004524663764,47.46179348746732,-3.187225876136175,-3.3323988957398534,-2.132386510705981,-1.8560828837236691,15.603459810868905,0.8250007629394496,-1.787445527389771,3.240750598907468,-0.7651495135816546,7.24665071139659,1.2378005426629066,5.243700655152029,-4.712075855381752,97.51037037896863,49.790493151169734,2.0029500562445617,2,-3.0150003433227504,-2.6600008010864222,-2.0306258201599086,-3.913750648498535,-3.3000011444091726,4,-0.17300349145069238,1.034063106778094,26.90250015258789,-1.1597220566535902,26.747499465942386,1.261246028050743,25.54750061035156,-0.17300349145069238
2357,2009-02-09,27.76250076293945,27.94499969482422,26.90999984741211,27.1200008392334,2568462.0,0.01009642155450341,1.0545947798167048,1.3247404436054766,72.00366532017975,53.23197173821765,-2.7309686268460283,-3.761192071392621,-2.326027720132341,-2.2151602963460455,16.07875933216944,1.0349998474121094,-1.2288933711571843,3.4918757438659647,-0.6028951452552747,7.586646632987204,1.4444902993053432,5.539261188426586,-4.413326887013284,95.0136901777794,40.179526359596636,2.04738544456062,2,-2.04000091552734,-2.937500953674313,-2.1550006866455043,-4.110000610351559,-3.0750007629394496,0,-0.20963548876833604,1.4812018861214205,27.48500061035156,1.034063106778094,26.90250015258789,-1.1597220566535902,26.747499465942386,-0.20963548876833604
2358,2009-02-10,26.34000015258789,27.5625,26.34000015258789,27.5,2879680.0,-0.05123820157622383,-1.1077586348643644,-1.805447447714902,67.20751641891496,56.68795265202966,-0.7430807134147699,-2.451379708271599,-0.8845986739056144,-0.8740759610978159,17.396692915357658,1.422500610351559,-0.5248707108063151,2.061125087738038,-2.0504315909381674,6.172681766414243,0.005346748399936985,4.116903427076139,-2.347410662015996,32.278469806738116,-27.281070896179173,2.0557783393381017,2,-0.3875007629394531,-1.515000343322754,-0.4524998664855957,-2.5287494659423864,-1.8425006866455043,1,-0.08618073062314102,1.0545947798167048,27.76250076293945,1.4812018861214205,27.48500061035156,1.034063106778094,26.90250015258789,-0.08618073062314102
2359,2009-02-11,26.7549991607666,26.857500076293945,25.920000076293945,26.23749542236328,2623012.0,0.015755467189620953,1.595135704499196,-0.4461239711003759,71.20756067409488,60.40815800830354,-0.9529928138052988,-2.813328964313012,-1.2606272439415136,-1.4176842741724016,17.591569677654505,0.9375,0.2535818119926958,2.3508741378784173,-1.9069946830862712,6.608742958843106,0.22193972739607304,4.4798085483607615,-2.2090722415993795,41.234530457773175,-24.505753293596726,2.1289344104823438,2,-0.8024997711181641,-2.0299997329711914,-0.4674992561340332,-2.5437488555908203,-2.304998397827152,2,-0.10512068409336772,-1.1077586348643644,26.34000015258789,1.0545947798167048,27.76250076293945,1.4812018861214205,27.48500061035156,-0.10512068409336772
2360,2009-02-12,26.274999618530273,26.690000534057614,25.584999084472656,26.690000534057614,2453094.0,-0.01794055530901295,4.325296442687821,-0.8019283431802114,74.2882737866595,64.20722010491224,-0.21761578979087304,-2.241096152981111,-0.6917075357219886,-1.0485158402133976,17.266822909019123,1.1700000762939453,0.8997334754142798,1.7393746376037598,-2.5817589764900006,6.06050825169752,-0.42119216944312043,3.89994144465064,-1.2532025107710716,29.237303203698318,-42.453494556492316,2.1605668070468806,2,-0.32250022888183594,-1.5500001907348633,0.012500286102294922,-2.063749313354492,-2.094999313354492,3,-0.10066605123367167,1.595135704499196,26.7549991607666,-1.1077586348643644,26.34000015258789,1.0545947798167048,27.76250076293945,-0.10066605123367167
2361,2009-02-13,26.520000457763672,26.75749969482422,26.32250022888184,26.739999771118164,1791764.0,0.009324484977750958,2.4117717457159036,0.5301176578729708,73.94366172772321,67.81188981898194,-0.22967012796665998,-2.3541782220050465,-0.8493943213933939,-1.3807362765808904,16.92896961633119,0.4825000762939453,1.2446620760675309,1.824000453948976,-2.543830224794519,6.191831132692471,-0.3599148854227714,4.0079157933207235,-1.0889549878153666,39.61869201176737,-37.34720098654517,2.183915339371747,2,-0.4050006866455078,-2.028750419616699,-0.23250055313110352,-2.3087501525878906,-1.2299995422363281,4,-0.10746607587766444,4.325296442687821,26.274999618530273,1.595135704499196,26.7549991607666,-1.1077586348643644,26.34000015258789,-0.10746607587766444
2362,2009-02-16,26.552499771118164,26.85000038146973,26.184999465942386,26.20000076293945,1409036.0,0.0012254642833151586,-2.4771144055330976,-1.602273219874651,71.47475383770319,69.5358990695141,0.11521468536480128,-2.2830071323232453,-0.812308635803543,-1.5079377017493698,16.65767863890089,0.6650009155273438,1.605498176659168,1.7163747787475572,-2.7031801669751765,6.135929724470291,-0.49340269411381144,3.926152251608926,-0.9675006866455078,48.92542294411543,-28.822959171580244,2.209777472861367,2,0.20750045776367188,-2.1324996948242188,-0.2487497329711914,-2.341249465942383,-1.222499847412113,0,-0.08916299126574023,2.4117717457159036,26.520000457763672,4.325296442687821,26.274999618530273,1.595135704499196,26.7549991607666,-0.08916299126574023
2363,2009-02-17,26.024999618530273,26.52249526977539,25.73500061035156,26.0625,2878220.0,-0.019866308525936405,-1.5505966078449969,-0.10638436023829644,57.602240560082855,68.87951643751781,0.8018994148038558,-1.595313256812826,-0.21717819641456515,-1.0837590445212228,15.922069367856645,0.8174991607666051,1.918085839730086,1.0352496147155748,-3.3217792545077955,5.392278483938945,-1.1432648198961104,3.21376404932726,1.9200000762939453,34.57761816184197,-39.22565896147529,2.178514434611685,2,0.7399997711181641,-1.7274999618530273,0.5262503623962402,-1.8137493133544922,-0.9624996185302734,1,-0.05139287754601729,-2.4771144055330976,26.552499771118164,2.4117717457159036,26.520000457763672,4.325296442687821,26.274999618530273,-0.05139287754601729
2364,2009-02-18,26.0575008392334,26.399999618530273,25.47500038146973,26.26749992370605,2278484.0,0.0012488461548327834,2.8947461411201445,5.599918620619405,60.07113368164286,68.23431680595988,0.738935894565568,-1.4046848961714922,-0.14102738220994837,-1.2089054452832642,14.707472309427866,0.9249992370605433,2.2811341638097176,0.880375766754149,-3.3105773535449536,5.071328887053252,-1.2151007933954006,2.9758523269036985,1.843298873901368,42.36366965553952,-28.721455763565736,2.095476560149551,2,0.6524991989135742,-1.7600011825561523,0.469998836517334,-1.2662506103515625,-0.5375003814697266,2,-0.05986765127307225,-1.5505966078449969,26.024999618530273,-2.4771144055330976,26.552499771118164,2.4117717457159036,26.520000457763672,-0.05986765127307225
2365,2009-02-19,27.25,27.45249938964844,26.149999618530273,26.149999618530273,3793924.0,0.04576414170046261,-1.3681805807701242,-5.238119891008263,63.867763710198204,67.96295219079994,-0.4459868994528122,-2.286767820871816,-1.3216907299092426,-2.4514114062938575,13.517338360387832,1.3949985504150426,2.394070513321836,1.801374912261963,-2.171737158877878,5.774486983401804,-0.18518112330795944,3.787930947831885,0.5537677398681637,89.75982345321405,20.489105855524784,1.9865560355699212,2,-0.5399999618530273,-2.952500343322754,-1.1550002098083496,-2.458749771118164,-1.625,3,-0.10275226558020367,2.8947461411201445,26.0575008392334,-1.5505966078449969,26.024999618530273,-2.4771144055330976,26.552499771118164,-0.10275226558020367
2366,2009-02-20,25.00749969482422,27.15999984741211,25.0,26.76000022888184,5047372.0,-0.08229358918076257,-1.4441300601394873,-1.5931817511881943,53.87462865074586,65.94861478308506,1.573603168729644,0.2978522892392448,0.8835394746133112,-0.2927039699384082,11.437206687276472,2.25,2.2534906660625857,-0.648625373840332,-3.9964205844104654,2.6991698367298014,-2.3225229791253987,1.0252722314447347,2.703117350708009,0.30579803020027707,-65.54489654878364,1.6738976052850658,2,1.2737503051757812,-0.7100000381469727,1.1475000381469727,-0.2162494659423828,-0.8349990844726598,4,-0.0330900489751762,-1.3681805807701242,27.25,2.8947461411201445,26.0575008392334,-1.5505966078449969,26.024999618530273,-0.0330900489751762
2367,2009-02-23,25.207500457763672,25.989999771118164,24.9325008392334,25.97500038146973,2919874.0,0.007997631325807664,1.6520392519832872,0.4379456147320201,48.11215928784421,63.82690843518831,1.0874148989934476,0.431671309608852,0.6356544376786815,-0.5800173399014206,9.238276693067963,1.0574989318847656,2.064822517268361,-0.6464996337890625,-3.291891499845349,1.9988922322672238,-1.9691955668172056,0.6761962992390806,2.340479565036624,10.912689552340462,-48.858604297728995,1.3226959330281427,2,0.9849996566772461,-0.9100008010864258,0.9375,-0.41625022888183594,-0.15250015258789062,0,0.003272853566021139,-1.4441300601394873,25.00749969482422,-1.3681805807701242,27.25,2.8947461411201445,26.0575008392334,0.003272853566021139
2368,2009-02-24,24.76000022888184,25.14749526977539,23.51499938964844,24.65500068664551,3534044.0,-0.017752661737788666,2.7102616566385405,-0.1368072347542558,37.95820267141978,60.132535323779955,1.4384958231327367,1.1362958179126998,1.038109709363301,-0.1972121244235403,8.114422810021123,1.6925010681152308,1.7956240033178261,-1.2202498435974078,-3.3239740297739857,0.88347434257917,-2.2721119366856968,-0.16838775050911892,2.578741459233104,31.619068932911702,-23.57408003603851,1.051862093088289,2,0.7237491607666016,-0.4625005722045934,1.335000038146969,0.031249999999996447,0.702499389648434,1,0.02302098907734762,1.6520392519832872,25.207500457763672,-1.4441300601394873,25.00749969482422,-1.3681805807701242,27.25,0.02302098907734762
2369,2009-02-25,25.27249526977539,26.0625,24.7549991607666,25.459999084472656,2568462.0,0.02069850711454113,-1.1390676194339564,-1.7857584014532244,40.534230607175076,56.38208608161502,0.7751028170578138,0.6961132428974466,0.491721441211844,-0.780741012486363,8.670725636315662,1.3075008392333984,1.4269342337148423,-0.7310045242309577,-2.7899581931095234,1.327949144647608,-1.7604813586702406,0.2984723102083251,1.6838721884929022,44.63481600322412,-5.558838041923998,1.0294768344392822,2,0.21125411987305043,-0.9749956130981445,0.5575046539306641,-0.4812450408935547,1.6025047302246094,2,-0.008309241629437913,2.7102616566385405,24.76000022888184,1.6520392519832872,25.207500457763672,-1.4441300601394873,25.00749969482422,-0.008309241629437913
2370,2009-02-26,24.645000457763672,25.76250076293945,24.36000061035156,25.5575008392334,3954486.0,-0.024829159341545948,1.1209828504509245,4.8665696905580536,33.59328101323399,51.89871044667178,1.2818690998079347,1.40717468694627,1.093048638442422,-0.18597783430389825,9.25299582757965,1.4025001525878906,1.1767289608658622,-1.3657493591308594,-3.4033220150987127,0.6718232968369939,-2.3845356871147843,-0.3469630311469345,1.967230193642635,31.00139715232093,-12.661442519985247,1.018786327983926,2,0.8387489318847692,-0.3475008010864258,0.734375,0.14624977111816406,2.8424949645996094,3,0.03550415839916754,-1.1390676194339564,25.27249526977539,2.7102616566385405,24.76000022888184,1.6520392519832872,25.207500457763672,0.03550415839916754
2371,2009-02-27,23.899999618530273,24.45000076293945,23.462499618530273,24.212499618530273,4463272.0,-0.030229288918463326,1.5079321252282893,0.34246561025724637,28.829791171011692,47.160381261483835,1.8060663432064423,2.187127137386625,1.7881783409208367,0.534560311490754,10.148893086186952,1.1825008392333984,0.8012543885989558,-2.061750221252442,-4.255004734434753,0.13150429192986834,-3.1583774778435973,-0.9651229646612869,2.4025079067002473,16.826920608092,-19.500141638413947,1.0966272565911552,2,1.557499885559082,0.39750003814697266,1.2762503623962402,0.8912506103515625,2.737501144409176,4,0.0721757493306523,1.1209828504509245,24.645000457763672,-1.1390676194339564,25.27249526977539,2.7102616566385405,24.76000022888184,0.0721757493306523
2372,2009-03-02,22.88500022888184,23.53499984741211,22.88500022888184,23.309999465942386,2980616.0,-0.04246859438698403,-2.0588272253188475,1.35999755859375,30.17783336780353,44.11322490678613,2.510083383016294,3.264140938374158,2.7154189888477944,1.5518787299101113,11.050310240466885,1.014999389648434,0.3811628677596026,-3.0098746299743624,-5.489313778305384,-0.530435481643341,-4.249594204139875,-1.77015505580885,3.0767063475446506,0.0,-35.31739335529896,1.2397195741655116,3,2.283749580383301,1.4124994277954066,1.5262503623962367,1.9062499999999964,2.6000003814697195,0,0.05625957476919052,1.5079321252282893,23.899999618530273,1.1209828504509245,24.645000457763672,-1.1390676194339564,25.27249526977539,0.05625957476919052
2373,2009-03-03,22.854999542236328,23.649999618530273,22.604999542236328,23.15999984741211,2656332.0,-0.0013109323288382768,-1.5962724972278297,0.7176490651730978,26.590616889324437,40.39316748541742,2.283238235831881,3.2486432475662,2.6588878949847654,1.576503060700425,11.739419819033344,1.0450000762939453,-0.0782691022565487,-2.9052502632141106,-5.732146750094287,-0.07835377633393392,-4.318698506654201,-1.4918020197740205,2.6759681455339113,7.230657032557596,-26.208943025076273,1.4134482434400883,3,2.1737499237060547,1.8000001907348633,1.341874122619629,1.9362506866455078,2.7950000762939453,1,0.09625905959323355,-2.0588272253188475,22.88500022888184,1.5079321252282893,23.899999618530273,1.1209828504509245,24.645000457763672,0.09625905959323355
2374,2009-03-04,24.96750068664551,25.020000457763672,23.540000915527344,23.540000915527344,5291812.0,0.09243059228705097,-1.0735548574933091,-4.680322435400367,43.43789343576832,38.123181899369655,-0.00015580223842093233,1.049774096347523,0.4876957705066829,-0.5025995394502978,11.23249566714844,2.1650009155273438,-0.4584993205407244,-0.7037491798400843,-3.5117922253679623,2.1042938656877936,-2.1077707026040216,0.7002723429238529,0.09531209783930095,74.82186004929223,39.16319751807278,1.4040215227639385,3,-0.08500099182129262,0.3074989318847621,-1.2050008773803746,-0.17625045776367543,1.6700000762939382,2,0.019825730180094592,-1.5962724972278297,22.854999542236328,-2.0588272253188475,22.88500022888184,1.5079321252282893,23.899999618530273,0.019825730180094592
2375,2009-03-05,23.332500457763672,24.78000068664551,23.332500457763672,24.30500030517578,4084466.0,-0.06548513803611744,-1.9768646909996739,-0.6812609480492914,35.96123371465208,36.13280468424812,1.1406608088723225,2.533499463196094,2.0940066821098497,1.0977120684258495,10.743066624879368,1.6350002288818395,-0.6686993300619157,-2.160249423980712,-5.089980107849854,0.7694812598884297,-3.6251147659152814,-0.695384082046143,-0.7275009155273438,30.124250092405674,-4.825566841874419,1.4648653419345705,3,1.0012493133544922,1.9424991607666016,0.49249935150146484,1.458749771118164,3.8850002288818395,3,0.1518268283611066,-1.0735548574933091,24.96750068664551,-1.5962724972278297,22.854999542236328,-2.0588272253188475,22.88500022888184,0.1518268283611066
2376,2009-03-06,22.729999542236328,23.739999771118164,22.559999465942386,23.36000061035156,3643766.0,-0.02582238952991711,-1.4329872581406429,0.647816109988817,33.969377782534494,34.56138451699149,1.5490198969250528,2.91073748480904,2.662079486002874,1.6379973845853613,10.1286944368883,1.1800003051757777,-0.9384442278972145,-2.525000286102294,-5.544376437943058,0.49437586573846914,-4.034688362022674,-1.0153122101819143,2.0500011444091832,6.910569420871679,-25.186181780635604,1.5096880759203815,3,1.5812501907348633,2.5225000381469727,1.1331253051757812,2.061250686645508,3.2950000762939453,4,0.20930470637655274,-1.9768646909996739,23.332500457763672,-1.0735548574933091,24.96750068664551,-1.5962724972278297,22.854999542236328,0.20930470637655274
2377,2009-03-09,21.942495346069336,22.84499931335449,21.5,22.78000068664551,4394156.0,-0.034646027805837476,1.7803528831937045,1.3293713026260947,33.24438895793389,34.03762743771528,2.0391120932399964,3.4149517060605774,3.4221390311728506,2.4244185717540923,9.48764589983115,1.3449993133544886,-1.4006925603765303,-3.021504211425782,-6.143430253247004,0.10042183039544028,-4.582467232336395,-1.460541190515169,2.8375053405761754,12.570888878533335,-18.4184193968303,1.5609630209106116,3,1.838754653930664,2.7800045013427734,1.9393796920776367,2.8487548828125,4.735004425048828,0,0.21396861855600902,-1.4329872581406429,22.729999542236328,-1.9768646909996739,23.332500457763672,-1.0735548574933091,24.96750068664551,0.21396861855600902
2378,2009-03-10,24.06999969482422,24.459999084472656,21.834999084472656,21.90250015258789,3756344.0,0.09695817705327636,-1.280128631000999,-2.5880426514595856,43.03974485149535,34.31601790930642,-0.21966162401404787,1.1685786018508502,1.259913983211323,0.33373899712606203,8.86425792848073,2.625,-1.5739414027776455,-0.7804998397827134,-3.856509507593291,2.295509828027864,-2.3185046736880004,0.7575049941225735,0.578800964355473,73.01134547172735,41.66549587722455,1.5380048339052883,3,-0.4387493133544922,0.6525001525878906,-0.1881246566772461,0.7212505340576172,3.1725006103515625,1,0.058786910405803194,1.7803528831937045,21.942495346069336,-1.4329872581406429,22.729999542236328,-1.9768646909996739,23.332500457763672,0.058786910405803194
2379,2009-03-11,23.942495346069336,25.184999465942386,23.479999542236328,23.8799991607666,3912558.0,-0.005297231008370096,-2.9536439950817868,0.028833309573968183,37.483432962921746,34.74825701482728,-0.33599096888887203,1.1326449757096597,1.3282559727086038,0.4822123870681736,8.373747953531696,1.7049999237060582,-1.7090607941749063,-0.7673789978027337,-3.7319260887347703,2.197168093129303,-2.249652543268752,0.7148945476632846,-2.442495346069336,66.2821085496332,40.576822042398305,1.482273545466018,3,-0.5999956130981445,0.7800045013427734,0.03375434875488281,0.8487548828125,1.3825054168701136,2,0.07131688856070961,-1.280128631000999,24.06999969482422,1.7803528831937045,21.942495346069336,-1.4329872581406429,22.729999542236328,0.07131688856070961
2380,2009-03-12,23.6299991607666,23.875,22.614999771118164,23.5,4182504.0,-0.013051947208753911,3.064511365629009,2.080113532320088,43.89541257634253,36.42221494875293,-0.2040745333965539,1.3036637624759706,1.5820580525877936,0.8054910272587605,8.288470616063654,1.3274955749511719,-1.7268791577739435,-0.9476251602172852,-3.853599924581001,1.9583496041464308,-2.4006125423991413,0.505362221964571,-2.0562991714477548,57.80188519571154,27.690576951503417,1.4529873821818573,3,-0.28749942779541016,1.0925006866455078,0.7275004386901855,1.1612510681152344,1.7975006103515625,3,0.12727472319026867,-2.9536439950817868,23.942495346069336,-1.280128631000999,24.06999969482422,1.7803528831937045,21.942495346069336,0.12727472319026867
2381,2009-03-13,23.670000076293945,24.32500076293945,23.38500022888184,24.32500076293945,2880076.0,0.001692802240711,1.8702276294447824,-5.038499347095649,43.08833478095721,37.85671510577001,-0.31305272131670847,1.0953600731569395,1.4398218798811158,0.7673536601075597,8.053822560401128,0.9400005340576101,-1.8152290197162344,-0.7651242256164537,-3.546911077601397,2.0166626263684897,-2.1560176516089236,0.6257692003760162,-2.024074097442629,58.88739188023189,25.259195828786623,1.3908934259924712,3,-0.3275003433227539,1.052499771118164,0.6874995231628418,1.1212501525878906,2.825000762939453,4,0.14987328259050026,3.064511365629009,23.6299991607666,-2.9536439950817868,23.942495346069336,-1.280128631000999,24.06999969482422,0.14987328259050026
2382,2009-03-16,24.184999465942386,24.5,23.817495346069336,24.28499984741211,2407916.0,0.02175747308781073,1.5754859234254497,0.15267217807337147,47.4307388852223,40.172284216425325,-0.6976164051104448,0.4151861390810687,0.8282369198988455,0.28868673674772083,7.879652516264393,0.8299999237060547,-1.7789367998710404,-0.13174982070922425,-2.7295682008982247,2.466068559479776,-1.4306590108037263,1.1671593693852778,-2.468292017349249,70.14925713049398,34.76877095519906,1.298909190094501,3,-0.842499732971195,0.537500381469723,0.4625005722045863,0.6400003433227504,3.095001220703125,0,0.07608022299851602,1.8702276294447824,23.670000076293945,3.064511365629009,23.6299991607666,-2.9536439950817868,23.942495346069336,0.07608022299851602
2383,2009-03-17,24.6875,24.80500030517578,23.809999465942386,24.30500030517578,2975000.0,0.020777363868262233,2.222673190259079,-3.8249823570925847,47.38374394186924,40.61071205043653,-1.0201167483584896,-0.2030654584952778,0.20229174574909692,-0.18504812656016156,7.993694288571858,0.9950008392333949,-1.6105331435105938,0.43762569427490305,-2.041169778561528,2.9164211671113343,-0.8017720421433125,1.6770234306931187,-2.9014267110598766,80.64204182808615,44.51410124961053,1.2393977364182158,3,-1.3450002670288086,-0.15625,0.586249828338623,0.13749980926513672,3.5725002288818395,1,0.08060758566554593,1.5754859234254497,24.184999465942386,1.8702276294447824,23.670000076293945,3.064511365629009,23.6299991607666,0.08060758566554593
2384,2009-03-18,24.497499465942386,25.15500068664551,24.25,24.875,2731614.0,-0.007696224164359,-1.0745014111109492,-0.9869302882217919,49.313470773525886,42.09429394586696,-1.0100104846537121,-0.1432744298732942,0.28585528947960626,0.0549399210182564,8.381309938714281,0.9050006866455114,-1.3846382228747274,0.3256252288818402,-2.0075746318393293,2.6588250896030097,-0.8409747014787463,1.4922251592424267,-2.6434476534622178,74.114134499569,35.79533793011015,1.1665999303605856,3,-1.154999732971195,-0.021249771118167615,0.8912501335144007,0.32750034332275035,4.152500152587887,2,0.11205228693033042,2.222673190259079,24.6875,1.5754859234254497,24.184999465942386,1.8702276294447824,23.670000076293945,0.11205228693033042
2385,2009-03-19,24.45000076293945,25.17250061035156,24.239999771118164,24.665000915527344,2552616.0,-0.0019389204628403878,-1.937000636781957,0.5695360223121728,52.73768299465351,44.17966119165796,-0.8798497445891442,-0.33339340712430854,0.21981843618030084,0.17209743254463916,8.027392457998065,0.9325008392333949,-1.1130020814348711,0.4181264877319286,-1.421132454478382,2.2573854299422393,-0.5015029833732285,1.3377559588370858,-2.529329997390036,59.58043674272923,17.77706762521059,0.9196294711051558,3,-1.1075010299682582,0.026248931884769178,0.8887486457824743,0.37499904632568715,3.2549991607666016,3,0.035787319946684715,-1.0745014111109492,24.497499465942386,2.222673190259079,24.6875,1.5754859234254497,24.184999465942386,0.035787319946684715
2386,2009-03-20,24.18000030517578,24.25,23.76499938964844,24.04999923706055,3510630.0,-0.011042963163131136,2.592591022760962,-0.6046557016376307,56.96235657731876,46.81499092714516,-0.42749173413855956,-0.13551361666430495,0.39756252356318456,0.503988074556105,8.493210213739294,0.6850013732910085,-1.1622366756030544,0.18950099945068288,-1.5937253797629651,1.972727378664331,-0.7021121901561429,1.0811141890575087,-2.1940429656185074,29.4849417835692,-16.878975432043614,0.8916131896068241,3,-0.6700010299682617,0.2962493896484375,1.1587491035461426,0.6449995040893555,3.7775001525878906,4,0.05159220224142658,-1.937000636781957,24.45000076293945,-1.0745014111109492,24.497499465942386,2.222673190259079,24.6875,0.05159220224142658
2387,2009-03-23,25.290000915527344,25.35000038146973,24.09499931335449,24.67499923706055,2127998.0,0.04590573185865354,2.4149660570076055,4.730743272983464,61.72927956699194,48.89160589553367,-1.1317255746987378,-1.3059745908280966,-0.789829763504045,-0.5801906709063047,9.104851706217135,1.2550010681152415,-0.9433795402955454,1.2953765869140632,-0.5000433071658463,3.0907964809939728,0.39766663987410666,2.1930865339540198,-3.240062733442368,96.21454710426129,43.04574084997505,0.8977099470399549,3,-1.3075008392333984,-0.813751220703125,0.01312398910522461,-0.46500110626220703,3.6649990081787074,0,0.04764728667788298,2.592591022760962,24.18000030517578,-1.937000636781957,24.45000076293945,-1.0745014111109492,24.497499465942386,0.04764728667788298
2388,2009-03-24,25.32999992370605,26.045000076293945,24.75,25.997499465942386,2818926.0,0.0015816135520243524,2.396718112914926,-1.0853621471414838,52.18175614988581,50.52475291630746,-1.0886843952691088,-1.3713931796090115,-0.8741790645142657,-0.5963479008932637,8.937365992939176,1.2950000762939453,-0.6196576054018195,1.3068756103515575,-0.5565091175549703,3.1702603382580854,0.3751832463982936,2.2385679743048215,-3.148059253645684,68.64035362902227,17.458255544614488,0.9316923639532643,3,-0.9999999999999964,-0.8537502288818324,0.2600002288818395,-0.5050001144409144,2.4300003051757884,1,0.07698384401156178,2.4149660570076055,25.290000915527344,2.592591022760962,24.18000030517578,-1.937000636781957,24.45000076293945,0.07698384401156178
2389,2009-03-25,25.0625,25.399999618530273,24.457500457763672,24.75,2478218.0,-0.010560597098766666,-1.1002788238394383,-0.46816511506963115,62.463955560490355,52.58792435899055,-0.7214750423241973,-1.1809817692836688,-0.5929942395678225,-0.3048427707051182,9.367240021334272,0.9424991607666016,-0.1981515485922678,1.0498754501342766,-0.7860314211709891,2.8857823214395424,0.13192201448164553,1.9678288857869077,-2.648775765565617,56.90790436824527,2.9356366980643003,0.9179534356526321,3,-0.3474998474121094,-0.5862503051757812,0.4687495231628418,-0.23750019073486328,2.5450000762939453,2,0.12758105651398854,2.396718112914926,25.32999992370605,2.4149660570076055,25.290000915527344,2.592591022760962,24.18000030517578,0.12758105651398854
2390,2009-03-26,25.520000457763672,25.57999992370605,24.852500915527344,24.94750022888184,1508860.0,0.018254382354660148,1.1010827143050057,1.8320007324218637,70.52977901734214,55.636973718588884,-0.9864171817378491,-1.654389747468084,-1.0117075202745092,-0.7426191721983031,9.603169113592964,0.7274990081787074,-0.03197261458085876,1.4636259078979492,-0.4745845135353157,3.401836329331214,0.4945206971813185,2.43273111861458,-2.888399672817716,76.97370787625992,16.344197924708936,0.9691052107166322,3,-0.6150007247924805,-1.0437507629394531,-0.0162506103515625,-0.6950006484985352,1.8374996185302734,3,0.1226488677359876,-1.1002788238394383,25.0625,2.396718112914926,25.32999992370605,2.4149660570076055,25.290000915527344,0.1226488677359876
2391,2009-03-27,25.625,26.565000534057614,25.26000022888184,25.85000038146973,2743666.0,0.004114402051446087,-1.732985150640615,-0.39301360963503057,80.12271301673508,59.26941528875696,-0.877181432759496,-1.71126802541362,-1.0651809505091556,-0.84824033267261,9.50742445027119,1.3050003051757741,0.24212020387757605,1.4823754310607917,-0.5763152436504733,3.5410661057720567,0.45303009370515923,2.511720768416424,-2.7885952575731636,61.94331702435242,-4.5684362600820165,1.0293453373556327,3,-0.46000003814697266,-1.2950000762939453,-0.12125015258789062,-0.8000001907348633,0.7450008392333984,4,0.08117072872999231,1.1010827143050057,25.520000457763672,-1.1002788238394383,25.0625,2.396718112914926,25.32999992370605,0.08117072872999231
2392,2009-03-30,24.17250061035156,25.059999465942386,24.17250061035156,24.95499992370605,2064882.0,-0.056682903010670915,-1.2683696725207674,3.4777688297375793,50.94253715427439,59.66483675680199,0.6407391056674712,-0.1658710142233275,0.40892464765880376,0.5871614140944708,8.780813732793735,1.452499389648441,0.39972468946175255,-0.034498977661137076,-2.0062935320661737,1.9372955767438995,-1.0203962548636554,0.9513982995413812,-1.0378082045942598,0.0,-62.976029027776946,0.9858972772025187,3,0.9924993515014684,-0.14000034332275035,1.116874217987064,0.6524991989135778,2.8400001525878906,0,0.15658288351810956,-1.732985150640615,25.625,1.1010827143050057,25.520000457763672,-1.1002788238394383,25.0625,0.15658288351810956
2393,2009-03-31,25.05500030517578,25.05500030517578,24.334999084472656,24.334999084472656,1972448.0,0.03650841545314942,1.0,-0.9201301629474351,58.9826870827816,60.73919412449707,-0.20578947727299024,-0.9223929767194718,-0.4155588801210719,-0.2687175597160909,7.857448835332867,0.8824996948242223,0.5993163475149075,0.738000679016114,-1.1603130495554055,2.6363144075876335,-0.21115618526964752,1.6871575433018755,-1.6458832491544584,36.88609082407842,-24.61126822348016,0.9491568642857602,3,0.1099996566772461,-1.0225000381469727,0.18999958038330078,-0.23000049591064453,1.3150005340576172,1,0.1556575362613195,-1.2683696725207674,24.17250061035156,-1.732985150640615,25.625,1.1010827143050057,25.520000457763672,0.1556575362613195
2394,2009-04-01,25.462499618530273,25.54999923706055,24.364999771118164,24.79999923706055,2896208.0,0.016264191115188842,1.8298507598652516,0.9201378586868937,64.57257178913136,62.05418176832794,-0.5163029828794272,-1.3606690025309156,-0.738397819274816,-0.6508682389940113,8.050442698770219,1.1849994659423864,0.7239542702520083,1.1207500457763686,-0.8255740854539155,3.0670741770066527,0.14758798016122654,2.0939121113915107,-1.8009118842660463,53.918455561765164,-7.713969405062663,0.973162065615143,4,-0.2974996566772461,-1.4299993515014648,-0.5718750953674316,-0.6374998092651367,0.8175010681152379,2,0.09023075679025494,1.0,25.05500030517578,-1.2683696725207674,24.17250061035156,-1.732985150640615,25.625,0.09023075679025494
2395,2009-04-02,26.875,27.22500038146973,26.192495346069336,26.399999618530273,4454086.0,0.05547375169882307,-1.3202127636775964,0.7169812950385971,70.92037066317732,63.60507222231221,-1.7306375195370478,-2.6289544250095034,-2.032282361223537,-2.0548569677984148,8.453498702148995,1.7625007629394567,0.8567807154796085,2.3561254501342788,0.16691013703372093,4.545340763234837,1.2615177935840016,3.450733106684556,-2.9811392417523024,88.53397517728493,25.457390336540072,1.0946076565502787,4,-1.2150001525878906,-2.5124998092651367,-1.9843754768371582,-2.0500001907348633,-0.7700004577636719,3,0.02725581679233291,1.8298507598652516,25.462499618530273,1.0,25.05500030517578,-1.2683696725207674,24.17250061035156,0.02725581679233291
2396,2009-04-03,27.48749542236328,28.22249984741211,26.739999771118164,26.872499465942386,3149726.0,0.02279052734375009,-2.3693361741418513,1.2947272895192206,71.28584287664047,64.66691259005094,-2.039053759149322,-3.0216784670409638,-2.485570105327735,-2.633078189881317,8.578948691196281,1.4825000762939453,1.005130171088421,2.7307460784912116,0.33574689145574155,5.125745265526682,1.5332464849734748,3.9282456720089485,-3.260520701793382,81.85173917261557,18.85726066964336,1.1974995935177353,4,-1.2899951934814453,-2.6262454986572266,-2.5968708992004395,-2.6624956130981445,-0.9524955749511719,4,-0.004729253941542222,-1.3202127636775964,26.875,1.8298507598652516,25.462499618530273,1.0,25.05500030517578,-0.004729253941542222
2397,2009-04-06,26.63750076293945,28.25,26.36249542236328,28.0,2614058.0,-0.03092295774362519,1.0268513834299724,-2.2154604804069224,62.02963372263225,65.76112120924499,-1.092726939577453,-1.89928858488582,-1.4956156439835695,-1.739113443789055,8.023545771892104,1.8875045776367188,1.1077405900967676,1.646001148223874,-0.4943946241303614,3.7863969205781096,0.5758032620467581,2.71619903440099,-1.931063027148486,58.81228965579055,-1.8693427969794172,1.070197886177117,4,-0.4262504577636683,-1.7625007629394496,-1.7600011825561488,-1.8125009536743129,-0.38500022888183594,0,-0.010042230541320918,-2.3693361741418513,27.48749542236328,-1.3202127636775964,26.875,1.8298507598652516,25.462499618530273,-0.010042230541320918
2398,2009-04-07,25.48500061035156,26.790000915527344,25.28000068664551,26.5,3522506.0,-0.04326607675564498,-1.1192997015165158,0.7449540976171084,55.44528526128131,64.98126895377732,0.0939523653499208,-0.6696795544931398,-0.24541654597553375,-0.5608739052338585,8.306723261791186,1.5100002288818324,1.1689093607982421,0.4227509498596156,-1.6826514518213216,2.5281533515405528,-0.6299502509808512,1.4754521507000824,-0.28246415757132937,28.828848732288204,-28.90804585469856,1.0527012008404686,4,0.7262496948242223,-0.610000610351559,-0.7518758773803675,-0.6600008010864222,1.0275001525878906,1,0.05993722252325351,1.0268513834299724,26.63750076293945,-2.3693361741418513,27.48749542236328,-1.3202127636775964,26.875,0.05993722252325351
2399,2009-04-08,25.649999618530273,26.024999618530273,24.82500076293945,25.002500534057614,2108960.0,0.006474357631041094,-1.3940159589648264,-0.6379305160931475,56.5323920550364,63.42600373574334,0.023528420095068725,-0.7380372205456212,-0.3917170246369537,-0.7068963292932082,8.950528586862719,1.1999988555908239,1.0853756338494307,0.5023747444152846,-1.549645481875249,2.5543949707058182,-0.5236353687299804,1.5283848575605496,2.6000003814697266,24.08756319311959,-32.03574961301527,1.0260101131452661,4,0.5612506866455078,-0.7749996185302734,-0.8081250190734863,-0.8249998092651367,1.9799995422363281,2,0.028070223446825082,-1.1192997015165158,25.48500061035156,1.0268513834299724,26.63750076293945,-2.3693361741418513,27.48749542236328,0.028070223446825082
2400,2009-04-09,26.63750076293945,26.88500022888184,25.70000076293945,25.739999771118164,2006706.0,0.03849907053003543,-1.4245537970422864,1.386103877740976,62.408499166755895,61.45775775241234,-0.8814823758737553,-1.5691209596254438,-1.3387460789879917,-1.6585883112596527,9.295181128957422,1.235000610351566,1.1537448008083437,1.3395008087158153,-0.6848523619060245,3.363853979337655,0.32732422340489364,2.351677394026737,1.5439992523193382,52.919719817384504,-6.301636989212902,1.0121765853109206,4,-0.4262504577636683,-1.7625007629394496,-1.5587511062622035,-1.8125009536743129,0.8174991607666016,3,-0.013420931621007215,-1.3940159589648264,25.649999618530273,-1.1192997015165158,25.48500061035156,1.0268513834299724,26.63750076293945,-0.013420931621007215
2401,2009-04-14,27.21750068664551,27.832500457763672,26.315000534057614,26.95000076293945,2433840.0,0.021773811622485706,1.0267118062056724,0.29804972489582227,60.282753984985,62.49555962249129,-1.3542432213458753,-1.9707664044280016,-1.8829501989873343,-2.1907000998925135,10.112857257220668,1.5174999237060582,1.1796924358625347,1.7421257019042997,-0.30317128012874406,3.7874226839373435,0.7194772108877778,2.7647741929208216,0.8968693435668911,69.8540279313868,14.679535462238377,1.0226484910165214,4,-0.9250011444091832,-2.3425006866455114,-2.4131259918212926,-2.3925008773803746,-0.42250061035156605,1,-0.040874478418036375,-1.4245537970422864,26.63750076293945,-1.3940159589648264,25.649999618530273,-1.1192997015165158,25.48500061035156,-0.040874478418036375
2402,2009-04-15,26.024999618530273,26.774999618530273,25.75,26.625,2561536.0,-0.0438137609270034,1.2777778955153976,-2.242992719986821,53.30166436938919,61.86433487655879,0.1437904330500821,-0.6675762123752946,-0.6465758508490183,-0.9435861525565983,10.940053802985728,1.4675006866455114,1.0810273321448243,0.45762462615966726,-1.5072311750508476,2.422480427370182,-0.5248032744455919,1.4400525267649265,2.02358302633667,39.90021537345358,-13.010334845643136,0.9824279006052576,4,0.2825002670288086,-1.1499996185302734,-1.2431249618530273,-1.1999998092651367,1.380001068115238,2,0.019596550868677287,1.0267118062056724,27.21750068664551,-1.4245537970422864,26.63750076293945,-1.3940159589648264,25.649999618530273,0.019596550868677287
2403,2009-04-16,26.677499771118164,26.940000534057614,26.09000015258789,26.17499923706055,1794390.0,0.025072052340139095,-1.5278870507086169,-0.8375003576276353,57.401472068856194,61.06754601875044,-0.2842461914656411,-1.226215169058456,-1.289431312691498,-1.5275045373632352,12.041527638916296,0.9150009155273402,0.9333015476818751,1.010624790191649,-0.9681211755576449,2.989370755940943,0.021251807317003824,1.9999977730662941,1.3066112361102284,61.595983247040245,8.811397763440318,0.9893729828746467,4,-0.1399993896484375,-1.635000228881836,-2.4256248474121094,-1.8524999618530273,0.5850009918212855,3,-0.015930999557937087,1.2777778955153976,26.024999618530273,1.0267118062056724,27.21750068664551,-1.4245537970422864,26.63750076293945,-0.015930999557937087
2404,2009-04-17,27.24250030517578,27.29999923706055,26.399999618530273,26.6299991607666,2867600.0,0.02117891627420443,1.4742291285960964,1.2189064546127508,57.81711527268659,59.611628753140366,-0.6372100592469572,-1.6601390746145093,-1.8767084162296577,-2.0115588504569786,13.101528697873931,0.899999618530277,1.1406169498590586,1.4383752822875984,-0.5792691844687852,3.456019749043982,0.4295530489094048,2.447197515665792,0.6784284971668342,72.3329314409809,21.6741896684251,1.0088222333781918,4,-0.7049999237060547,-1.8100004196166992,-3.0656251907348633,-2.4175004959106445,0.4074993133544922,4,-0.026796348868816544,-1.5278870507086169,26.677499771118164,1.2777778955153976,26.024999618530273,1.0267118062056724,27.21750068664551,-0.026796348868816544
2405,2009-04-20,25.32500076293945,26.76499938964844,25.170000076293945,26.5,2903248.0,-0.07038632727378646,-1.1481463404609535,-1.9183625170104097,48.83086725705815,57.11663146207567,1.1592026472404413,0.34390664217959,-0.009223150196941532,-0.050745281225626826,13.885388552888712,2.072500228881836,1.189557714217944,-0.5228742599487326,-2.4529328883298476,1.4071843684323824,-1.4879035741392919,0.44215505424182666,2.534009478615104,5.8216211995411005,-41.616487863117385,0.9650293141905583,4,1.212499618530277,0.10749912261963246,-1.2925009727477992,-0.5000009536743129,2.4375,0,0.0910167158296904,1.4742291285960964,27.24250030517578,-1.5278870507086169,26.677499771118164,1.2777778955153976,26.024999618530273,0.0910167158296904
2406,2009-04-21,25.427499771118164,25.524999618530273,24.54999923706055,25.0,2470524.0,0.004047344722244217,2.1325340335632252,-0.36382982867939856,55.46602897810054,56.387342046016585,0.8199946361538792,0.3580147280405015,-0.1803551769774181,-0.12358428116302633,14.64610242879793,0.975000381469723,1.171973472624586,-0.4827502250671394,-2.2604747611930947,1.2949743110588159,-1.3716124931301152,0.4061120429958365,2.3708302808640873,31.909110329367767,-20.640234901481467,0.8888622680629776,4,0.7637500762939453,0.3900003433227539,-1.3949999809265137,-0.6024999618530273,1.3899955749511719,1,0.07973651247028313,-1.1481463404609535,25.32500076293945,1.4742291285960964,27.24250030517578,-1.5278870507086169,26.677499771118164,0.07973651247028313
2407,2009-04-22,26.4950008392334,26.67499923706055,25.30500030517578,25.3075008392334,3944418.0,0.04198214837180947,-1.297690070919723,2.7777792649899835,56.17231718094807,56.468123370423996,-0.30155780146882094,-0.6477948360133752,-1.3144459002062767,-1.1572719304143817,15.189894249073161,1.3699989318847692,0.9860543094236327,0.524500846862793,-1.2463787969251605,2.2953804906507465,-0.36093897503118555,1.4099406687567715,1.1733959801519838,70.72733098810356,15.527620883888034,0.8854398218939769,4,-0.30375099182128906,-0.4875011444091797,-2.462501049041748,-1.6700010299682617,-0.28750038146972656,2,0.011322861957275832,2.1325340335632252,25.427499771118164,-1.1481463404609535,25.32500076293945,1.4742291285960964,27.24250030517578,0.011322861957275832
2408,2009-04-23,27.28000068664551,27.940000534057614,25.67499923706055,25.940000534057614,5303222.0,0.02962822504423923,-1.422457722200691,1.1284211811266507,57.546200077481885,56.580768706251284,-0.8997817895654521,-1.3483454418101495,-2.1124281079177294,-1.9283792333199692,15.559942460388049,2.265001296997063,0.7545017606895357,1.212000656127934,-0.6239271298209594,3.0479284420768273,0.2940367631534855,2.1299645491023824,-2.730001449584961,80.53098540119308,24.129491309478198,0.9179638929744474,4,-1.0350008010864293,-1.2725009918212926,-3.247500896453861,-2.4550008773803746,0.13999938964843395,3,0.004582111321617122,-1.297690070919723,26.4950008392334,2.1325340335632252,25.427499771118164,-1.1481463404609535,25.32500076293945,0.004582111321617122
2409,2009-04-24,28.26000022888184,28.35000038146973,27.042499542236328,27.28249931335449,3886214.0,0.035923735981284954,1.2591783332015003,0.7294782121028388,55.964691187533255,55.864790041893215,-1.643443965707693,-2.1887312679530986,-3.1076687035788133,-2.8813016678704635,16.240641882692817,1.307500839233402,0.6862802151452527,2.032125186920169,0.016756309107542222,4.0474940647327955,1.0244407480138555,3.039809625826482,-3.6422009658813472,97.63157564517303,43.423550099246754,1.0076844389063135,4,-1.8100004196166992,-2.202500343322754,-4.323125362396244,-3.4350004196167028,-1.1350002288818395,4,-0.03529722073119235,-1.422457722200691,27.28000068664551,-1.297690070919723,26.4950008392334,2.1325340335632252,25.427499771118164,-0.03529722073119235
2410,2009-04-27,28.649999618530273,28.72500038146973,27.19499969482422,27.625,3511810.0,0.013800402918958676,1.6042539514543626,1.0485919780211128,55.1043016571789,55.28940644991475,-1.9198408854331177,-2.4582516932967238,-3.49321736980556,-3.2145769916520486,16.904937034100502,1.5300006866455114,0.7810657470809623,2.265624618530275,0.009923679972047239,4.5213255570885025,1.137774149251161,3.3934750878093887,-3.88291231079101,98.20357503279031,45.53043569681857,1.127850469279113,4,-2.012499809265133,-2.404999732971188,-4.740624904632568,-3.8249998092651367,-1.7299995422363281,0,-0.034904014426346386,1.2591783332015003,28.26000022888184,-1.422457722200691,27.28000068664551,-1.297690070919723,26.4950008392334,-0.034904014426346386
2411,2009-04-28,27.70499992370605,28.1875,27.15250015258789,28.1875,2447448.0,-0.032984282981037616,3.2901541295573766,-0.470731956940429,54.64837428118329,55.439040884558544,-1.0039983459859485,-1.4223588942500989,-2.562554484026247,-2.220886073293407,16.997797111338382,1.4974994659423828,0.8414575383808582,1.2166249275207477,-1.083030275667543,3.5162801307090383,0.06679732592660415,2.3664525291148912,-2.70043783154296,70.17542587692007,17.523767421883832,1.1498276015941453,4,-1.0675001144409109,-1.4600000381469656,-3.795625209808346,-2.980000495910641,-1.0774993896484375,1,0.0020754679441163937,1.6042539514543626,28.649999618530273,1.2591783332015003,28.26000022888184,-1.422457722200691,27.28000068664551,0.0020754679441163937
2412,2009-04-29,27.957500457763672,28.10000038146973,27.04999923706055,27.565000534057614,2048498.0,0.009113897662983428,2.0996354217986473,-0.8134712158406775,61.68202098020322,55.914657430263766,-1.065605517707727,-1.4511592800142061,-2.8278010531070628,-2.432592501819798,17.910056932907427,1.0500011444091797,0.7625243985918218,1.279875469207763,-0.8326790340078709,3.392429972423397,0.22359821759994603,2.33615272081558,-2.7297120682421827,74.83607751712069,18.379059869425973,1.0562772516078167,4,-1.3200006484985316,-1.5475006103515625,-3.9643759727478027,-3.2325010299682617,-1.3374996185302734,2,-0.040776360297895,3.2901541295573766,27.70499992370605,1.6042539514543626,28.649999618530273,1.2591783332015003,28.26000022888184,-0.040776360297895
2413,2009-04-30,28.95499992370605,29.29750061035156,28.23749542236328,28.497499465942386,3878294.0,0.03567913617490004,-1.168789610065242,1.165606488388225,64.47656609768694,56.654596410819366,-1.9065625900528431,-2.257228972236696,-3.8097128104596827,-3.381726108659148,19.074091877473887,1.340000152587887,0.6972715734816681,2.082374954223628,-0.1177081491794354,4.282458057626691,0.982333402522098,3.1824165059251577,-3.517378814667669,84.8115066778316,23.257816372607763,1.1000415517015316,4,-2.0312499999999964,-2.219999313354492,-4.725625038146969,-4.4637498855590785,-2.7600002288818324,3,-0.09488860207845984,2.0996354217986473,27.957500457763672,3.2901541295573766,27.70499992370605,1.6042539514543626,28.649999618530273,-0.09488860207845984
2414,2009-05-04,27.76000022888184,27.92250061035156,26.92250061035156,27.440000534057614,3033684.0,-0.041270927230976806,2.1007729931454127,0.699452185006405,54.82899340727728,57.321054871954814,-0.7045239928542415,-0.9289065328389121,-2.6137377949103815,-2.1253783853728017,19.62481576424319,2.032499313354492,0.7745939295931663,0.7725002288818388,-1.3563389797404781,2.9013394375041557,-0.29191937542931967,1.8369198331929972,-2.013588759738404,35.26314183285392,-26.251537090267476,1.0644196043111582,5,-0.8362503051757848,-1.0249996185302805,-3.3568754196167028,-3.340000152587894,-1.1000003814697301,0,-0.012247844012412967,-1.168789610065242,28.95499992370605,2.0996354217986473,27.957500457763672,3.2901541295573766,27.70499992370605,-0.012247844012412967
2415,2009-05-05,27.607500076293945,28.0,27.25,27.25,3167872.0,-0.005493521301531912,-3.1958033003793354,1.117188803852823,51.74184636123189,56.90725680341385,-0.21702479203691638,-0.7575558769984774,-2.5004579715492063,-1.9677191148964752,19.278789200727946,0.75,0.7498403701721337,0.5833750724792495,-1.5624511731629411,2.72920131812144,-0.48953805034184583,1.6562881953003448,-1.5770014758538586,28.842082776521533,-30.31162899436895,1.072913122821095,5,-0.30624961853027344,-0.8724994659423864,-3.0118751525878906,-3.310000419616699,-0.6574993133544957,1,-0.01747713755177205,2.1007729931454127,27.76000022888184,-1.168789610065242,28.95499992370605,2.0996354217986473,27.957500457763672,-0.01747713755177205
2416,2009-05-06,27.357500076293945,28.03499984741211,27.05500030517578,27.09499931335449,3401494.0,-0.009055510252979015,-4.722645460215628,0.7342677116623106,56.498418123618904,56.943490241488384,0.37496829427930933,-0.5457763864870984,-2.2210984129421973,-1.7254976209437842,18.386200288308345,0.9799995422363281,0.6700132861867587,0.33987483978271626,-1.8008230625490995,2.480572742114532,-0.7304741113831916,1.4102237909486242,-1.0656413150609403,18.315766987047848,-41.485803793254306,1.0703489511659081,5,0.12874984741210938,-0.6224994659423864,-2.6668753623962402,-3.060000419616699,0.15500068664550426,2,-0.01599195828492772,-3.1958033003793354,27.607500076293945,2.1007729931454127,27.76000022888184,-1.168789610065242,28.95499992370605,-0.01599195828492772
2417,2009-05-07,26.3700008392334,27.67499923706055,26.30500030517578,27.45499992370605,4478034.0,-0.036096106526789073,-1.2551419914915052,-4.133317832386253,48.547820550837,55.9436702940834,1.5006846244615595,0.4433876052760226,-1.2215567230038893,-0.7576256954646183,17.557638575938537,1.3699989318847692,0.8427004416193355,-0.6342494010925286,-2.788248648615209,1.5197498464301518,-1.7112490248538705,0.44275022266881336,2.9274997711181605,2.1721145339632337,-55.03123810139331,1.0769996237613408,5,1.4312496185302734,0.3649997711181605,-1.6225008964538574,-2.0725011825561523,1.577499389648441,3,0.009764872454653295,-4.722645460215628,27.357500076293945,-3.1958033003793354,27.607500076293945,2.1007729931454127,27.76000022888184,0.009764872454653295
2418,2009-05-08,27.01250076293945,27.5,26.42250061035156,26.42499923706055,2095904.0,0.024364804825873776,-2.637136234869914,-0.5414765176179345,48.92170836962332,55.16111664764897,0.912174301128676,-0.0830672225744884,-1.8298735222224245,-1.411745303232074,17.519242399293965,1.1299991607666016,0.9448531138296623,-0.06812448501587198,-2.1001792604482254,1.9639302904164815,-1.084151872732047,0.947902902700303,2.2251498413085926,40.89599103876639,-13.798988033384454,1.0160273877161763,5,0.7887496948242223,-0.1962509155273402,-2.4137506484985316,-2.7150011062622035,-0.375,4,-0.014530306806860072,-1.2551419914915052,26.3700008392334,-4.722645460215628,27.357500076293945,-3.1958033003793354,27.607500076293945,-0.014530306806860072
2419,2009-05-11,26.3700008392334,26.95000076293945,26.03499984741211,26.78249931335449,2392982.0,-0.02378528109428313,1.4481584869841375,-0.7021232387507329,55.56443214315968,55.212242257202384,1.4062680048939669,0.6494360161750379,-1.1764733719919107,-0.7816853678429005,17.70392808419986,0.9775009155273402,0.9515422385598455,-0.7466244697570801,-2.6957834608693574,1.2025345213551972,-1.7212039653132187,0.22795502579905857,2.8089967590331995,16.750049591064453,-42.30423637922182,0.9745794955561394,5,1.2962493896484375,0.46124935150146484,-1.7712507247924805,-2.0725011825561523,0.4749984741210902,0,-0.0066363723488704895,-2.637136234869914,27.01250076293945,-1.2551419914915052,26.3700008392334,-4.722645460215628,27.357500076293945,-0.0066363723488704895
2420,2009-05-12,26.28000068664551,26.72500038146973,25.79999923706055,25.90749931335449,2348616.0,-0.0034129749610771754,-2.148931887539808,-0.9030369726450765,54.545460092626705,55.20080734736276,1.2569067132596103,0.7497183615256056,-1.0561649352180744,-0.6969908704667809,17.366361271889527,0.9250011444091797,0.8750021311914473,-0.8187496185302692,-2.792807090251017,1.1553078531904788,-1.8057783543906432,0.1682791173301048,2.7732370015869066,21.47656906050948,-39.317260474900266,0.9870287358603741,5,1.2687492370605433,0.6437492370605433,-1.6812505722045934,-1.9825010299682653,-0.5925006866455114,1,0.014459632832494629,1.4481584869841375,26.3700008392334,-2.637136234869914,27.01250076293945,-1.2551419914915052,26.3700008392334,0.014459632832494629
2421,2009-05-13,26.104999542236328,27.084999084472656,25.917499542236328,26.5,4105086.0,-0.006659099689373726,-2.032464540676043,-1.060400004096284,47.701818758917156,53.647451544997644,1.319879342685681,0.882338252605301,-0.828246865772762,-0.535552067098557,16.62345467021419,1.1674995422363281,0.7393146166231794,-0.9381257057189956,-2.9602061751884357,1.0839547637504445,-1.9491659404537138,0.0729145290157227,2.7530438389257768,16.266682942708144,-41.483160562295495,1.0110402347347194,5,1.4437503814697266,0.8187503814697266,-1.0937495231628418,-1.807499885559082,-0.12749862670898438,2,0.03236932524499614,-2.148931887539808,26.28000068664551,1.4481584869841375,26.3700008392334,-2.637136234869914,27.01250076293945,0.03236932524499614
2422,2009-05-14,26.53499984741211,26.649999618530273,25.67499923706055,25.770000457763672,2394676.0,0.01647195222049569,-1.0418817006726715,-1.936705071127121,45.418198547740346,51.529855150559136,0.7452480879929162,0.5191205037494235,-1.1665211021965547,-0.9891664306508545,16.194975962888147,0.975000381469723,0.5836333822496655,-0.5336254119873054,-2.514079978760904,1.4468291547862933,-1.523852695374103,0.45660187139949215,2.1395608851039007,47.12330141530425,-7.424947813133095,0.9902272833867992,5,0.31999969482421875,0.3887500762939453,-1.005624771118164,-2.098750114440918,0.1100006103515625,3,0.03683817302236281,-2.032464540676043,26.104999542236328,-2.148931887539808,26.28000068664551,1.4481584869841375,26.3700008392334,0.03683817302236281
2423,2009-05-15,26.252500534057614,26.72500038146973,26.102500915527344,26.542499542236328,2440876.0,-0.01064629037041609,-1.1101739571782914,-0.3790839732721698,36.49512288382424,49.492758425731026,0.6750748865247793,0.8096590509678485,-0.792720034189756,-0.7304870866764475,15.676820242758133,0.6224994659423864,0.4850359225912193,-0.7948747634887745,-2.8019412577935583,1.2121917308160093,-1.7984080106411646,0.2086584836636156,2.1820952788219614,40.957543226476304,-7.804660510902934,1.0035332471523917,5,0.6024990081787145,0.671249389648441,-0.709375381469723,-1.802500724792477,0.05749893188477273,4,0.06456526655909545,-1.0418817006726715,26.53499984741211,-2.032464540676043,26.104999542236328,-2.148931887539808,26.28000068664551,0.06456526655909545
2424,2009-05-18,26.51250076293945,26.51250076293945,25.5,25.792499542236328,2305836.0,0.009903827200937965,1.812497350909186,-2.4827713212709135,35.36460854100423,47.67306533459461,0.2453036913524933,0.5187621807849006,-1.0246174838621194,-1.0105224063650446,14.799635448380638,1.0125007629394496,0.27472921312585186,-0.49837455749512216,-2.5170178025981045,1.5202686876078602,-1.507696180046615,0.5109470650563708,1.7013273238746045,63.88021121641959,20.489152812148177,1.0093216225514914,5,0.2549991607666051,0.4112491607666051,-0.969375610351559,-2.062500953674313,-0.6875,0,0.004714757054329999,-1.1101739571782914,26.252500534057614,-1.0418817006726715,26.53499984741211,-2.032464540676043,26.104999542236328,0.004714757054329999
2425,2009-05-19,27.6299991607666,27.8700008392334,26.415000915527344,26.5625,5157192.0,0.042149867634864835,-1.1357838903268886,1.482635209596074,49.498322553515514,46.89527693791646,-0.9707525885094874,-0.4397433029825706,-2.047739246657464,-2.116892248995427,15.109927863961373,1.4549999237060547,-0.05510724303478298,0.5038739204406752,-1.367312758626273,2.3750605995076235,-0.43171941909280065,1.4394672599741511,0.3124461173660471,89.87335048605182,47.810242358438195,0.9355933395334742,5,-0.9449987411499023,-0.7062492370605469,-2.086874008178711,-2.8224992752075195,-0.9449996948242152,1,-0.028411142644071408,1.812497350909186,26.51250076293945,-1.1101739571782914,26.252500534057614,-1.0418817006726715,26.53499984741211,-0.028411142644071408
2426,2009-05-20,27.45499992370605,27.815000534057614,27.184999465942386,27.39249992370605,2636038.0,-0.006333667838435586,-1.638742869925113,0.058548055396237475,46.60357738552742,46.679249919548724,-0.8721884895565317,-0.11073830834385845,-1.7590276622433407,-1.9307509041125606,15.860561928912386,0.6300010681152273,-0.18215264333458947,0.22749967575072816,-1.467611267483786,1.9226106189852423,-0.6200557958665271,1.0750551473679835,-1.9549999237060511,82.48941904756525,42.73065311659026,0.8475554716172565,5,-0.7699995040893519,-0.5312499999999964,-1.9118747711181605,-2.579999923706051,-0.7999992370605398,2,-0.0643780706107342,-1.1357838903268886,27.6299991607666,1.812497350909186,26.51250076293945,-1.1101739571782914,26.252500534057614,-0.0643780706107342
2427,2009-05-21,26.795000076293945,27.42499923706055,26.602500915527344,26.915000915527344,1703936.0,-0.024039331606125036,-2.257424508526443,-1.920013427734375,34.7025453657356,45.09934291911676,-0.16266899142851088,0.6038487415583234,-0.9652527229562367,-1.2549909392348155,15.822610730945097,0.8524990081787074,-0.2781467762598808,-0.4475001335144029,-2.1204839985069697,1.225483731478164,-1.2839920660106863,0.3889917989818805,-1.2487000656127947,54.6413340812498,19.731238930676476,0.8364919324962842,5,-0.1099996566772461,0.12874984741210938,-1.2112503051757812,-1.9200000762939453,-0.38500022888183594,3,-0.030509391992495583,-1.638742869925113,27.45499992370605,-1.1357838903268886,27.6299991607666,1.812497350909186,26.51250076293945,-0.030509391992495583
2428,2009-05-22,27.40500068664551,27.40500068664551,26.66250038146973,26.665000915527344,2265056.0,0.022765464027419302,1.0067582022460133,-6.166621632361152,47.25869014753309,44.17648269738047,-0.794710725005892,0.003892547300551996,-1.5002181457768486,-1.8610922845999873,15.145991671092043,0.7425003051757812,-0.4079627330698159,0.15625047683716176,-1.5182565317575154,1.830757485431839,-0.681003027460175,0.9935039811344986,-1.813326665496831,80.3797473448028,43.63416101874244,0.8372535042973385,5,-0.7200002670288121,-0.4812507629394567,-1.8137507438659703,-2.5300006866455114,0.17999839782714488,4,-0.02773217332018485,-2.257424508526443,26.795000076293945,-1.638742869925113,27.45499992370605,-1.1357838903268886,27.6299991607666,-0.02773217332018485
2429,2009-05-25,27.26250076293945,27.477500915527344,26.52750015258789,27.32500076293945,957628.0,-0.005199778147624845,4.170067885984662,-0.08445948558275922,47.33179112918903,43.37496392366518,-0.5725004290618791,0.0714963179741055,-1.2786813579480416,-1.7264994810497036,14.199254208420554,0.9500007629394531,-0.3673157133060698,0.06362552642821839,-1.5420674635698681,1.669318516426305,-0.7392209685708231,0.8664720214272599,-1.6263602115325888,58.247415247515946,19.65516873351087,0.8028464949990428,5,-0.5775003433227504,-0.3387508392333949,-1.4725008010864222,-2.3875007629394496,-0.11250114440917613,0,-0.034938148384827894,1.0067582022460133,27.40500068664551,-2.257424508526443,26.795000076293945,-1.638742869925113,27.45499992370605,-0.034938148384827894
2430,2009-05-26,27.649999618530273,27.729999542236328,26.5049991607666,26.962499618530273,1656298.0,0.014213621081951011,1.8908568779341666,-11.0,52.21506755527052,43.876436012148886,-0.832806600719465,-0.4160946732328057,-1.5709367825701541,-2.1170978503428124,13.098391876225612,1.2250003814697266,-0.3676661216011894,0.501124382019043,-0.9710339784610653,1.9732827424991513,-0.23495479822101117,1.2372035622590971,-1.9702818674703977,87.40452346909977,44.33700467645172,0.7360791802400543,5,-0.9649991989135742,-0.7262496948242188,-1.6649994850158691,-2.7749996185302734,-0.04500007629394531,1,-0.06600357615801777,4.170067885984662,27.26250076293945,1.0067582022460133,27.40500068664551,-2.257424508526443,26.795000076293945,-0.06600357615801777
2431,2009-05-27,27.76250076293945,27.88500022888184,27.35000038146973,27.64749526977539,1881878.0,0.004068757539287038,1.9721848410031944,0.16728071732954028,62.156265079379295,45.73622118233099,-0.7660208327622406,-0.5523883622525396,-1.5862130560185328,-2.2532721668465,12.016134987791553,0.5349998474121094,-0.3939718210182477,0.6107504844665499,-0.8661976444537594,2.087698613386859,-0.12772357999360295,1.3492245489267027,-2.0400773562196193,91.12323397621019,41.11128058865232,0.7384740644601537,5,-1.0700006484985316,-0.8387508392333949,-1.7775006294250453,-2.8875007629394496,-1.1750011444091761,2,-0.03881139189144789,1.8908568779341666,27.649999618530273,4.170067885984662,27.26250076293945,1.0067582022460133,27.40500068664551,-0.03881139189144789
2432,2009-05-28,26.817495346069336,27.30500030517578,26.61000061035156,27.1200008392334,2380992.0,-0.03403891547592908,1.0668999903569731,-2.6303569059308227,48.38304086815616,47.05710095836787,0.24950923567494243,0.3191970827286319,-0.5695617571616296,-1.3367971582250746,10.733743893255298,1.1525001525878906,-0.4209683047934796,-0.2772546768188491,-1.7106200476121778,1.1561106939744796,-0.9939373622155152,0.43942800857781705,-1.0085688664630261,22.644633582025545,-27.34227828389491,0.7166826853966648,5,-0.12499523162841797,0.48375511169433594,-0.8131203651428223,-1.942495346069336,0.0825042724609375,3,-0.006059277994715506,1.9721848410031944,27.76250076293945,1.8908568779341666,27.649999618530273,4.170067885984662,27.26250076293945,-0.006059277994715506
2433,2009-05-29,26.207500457763672,27.3700008392334,25.97500038146973,27.040000915527344,3515338.0,-0.022746154345658187,-1.1502887114414466,2.752017654476671,48.64526556115172,48.53272951616203,0.952628658797753,0.7513230854965691,0.09026842954703795,-0.7743782058022717,8.98834233533222,1.3950004577636683,-0.3681931357457664,-0.7498745918273926,-1.9382650815192655,0.4385158978644803,-1.3440698366733308,-0.15567934698145436,-0.31553102818634216,12.172779836027734,-40.28263598949388,0.5941952448459367,5,0.7224998474121129,1.1912498474121094,-0.10812568664550781,-1.3325004577636719,-0.04500007629394176,4,0.007726772340413968,1.0668999903569731,26.817495346069336,1.9721848410031944,27.76250076293945,1.8908568779341666,27.649999618530273,0.007726772340413968
2434,2009-06-01,27.420000076293945,27.48500061035156,26.502500534057614,26.832500457763672,2671046.0,0.046265366683265086,1.738673549951247,-0.7057048594405114,58.005614892323145,49.477984220473985,-0.13142542292879966,-0.5143241869792874,-1.0511538209557756,-2.017108290721467,8.142613745312104,1.277500152587887,-0.28968871444040545,0.4796250343322761,-0.6695006307911271,1.6287506994556793,-0.09493779822942727,1.0541878668939795,-1.4483094147444362,75.65444032794397,18.48395493522986,0.5745628325617018,6,-0.4899997711181605,-0.021249771118164062,-1.293750286102295,-2.5450000762939453,-1.335000991821289,0,0.006017469282261656,-1.1502887114414466,26.207500457763672,1.0668999903569731,26.817495346069336,1.9721848410031944,27.76250076293945,0.006017469282261656
2435,2009-06-02,27.125,27.5575008392334,26.9375,27.247499465942386,2474990.0,-0.01075857313906392,-1.492468360981931,-0.20850986465121263,57.04420413483799,50.63805385928627,0.09432669902052027,-0.27123138549934467,-0.6855075824991488,-1.7565165662663844,7.186708511118808,0.6200008392333984,-0.10869017315012997,0.20874996185302663,-0.90098843977065,1.3184883634767033,-0.3461192389588099,0.7636191626648632,-1.1499996185302699,60.20940892159879,-2.046932270150883,0.5548692008118377,6,-0.1949996948242152,0.27375030517578125,-0.8712501525878871,-2.1999998092651367,-1.125,1,0.0009216449227751333,1.738673549951247,27.420000076293945,-1.1502887114414466,26.207500457763672,1.0668999903569731,26.817495346069336,0.0009216449227751333
2436,2009-06-03,26.920000076293945,27.35000038146973,26.63249969482422,27.35000038146973,1513356.0,-0.007557600873955961,2.3372101275704447,3.5102218762163537,52.74412235965348,52.64267352527716,0.24077627574277116,-0.1061297398340102,-0.40208278937532427,-1.5742136471171477,6.424438409148054,0.7175006866455114,0.06818698154872749,0.025625038146973367,-1.064566535969405,1.1158166122633517,-0.519470748911214,0.5707208252051608,-0.8685997009277315,59.715603252314644,-4.270935657924376,0.5450957870581885,6,0.01000022888183949,0.47875022888183594,-0.4787502288818324,-1.807499885559082,-0.6450004577636719,2,0.025445745319503166,-1.492468360981931,27.125,1.738673549951247,27.420000076293945,-1.1502887114414466,26.207500457763672,0.025445745319503166
2437,2009-06-04,26.627500534057614,27.26000022888184,26.32500076293945,26.86000061035156,2258650.0,-0.010865510453468064,-1.2328355625599419,0.5406974681073747,52.66904001550857,53.24382351060776,0.566601553734241,0.21781778647051198,-0.06872440913590694,-1.3044263636875293,6.2802036417613225,0.9349994659423899,0.029411209730582755,-0.2797494888305714,-1.3497615222216481,0.7902625445605054,-0.8147555055261115,0.2552565278649688,-0.5027561645507745,41.232225203269316,-24.607035988800384,0.5350060166955392,6,0.30249977111817117,0.7712497711181676,-0.1862506866455007,-1.5150003433227504,-0.7425003051757741,3,-0.001502240718244563,2.3372101275704447,26.920000076293945,-1.492468360981931,27.125,1.738673549951247,27.420000076293945,-0.001502240718244563
2438,2009-06-05,26.6200008392334,27.11000061035156,26.24250030517578,26.915000915527344,1953556.0,-0.0002816522269757371,1.5328495810791027,1.2688171160898136,50.79365168771913,53.62847468377777,0.5040445150115325,0.20491055021030036,-0.020900087559063252,-1.3029879177935086,6.153420621552424,0.8675003051757777,0.02531151742535087,-0.26762418746948313,-1.3438875954384493,0.808639220499483,-0.8057558914539662,0.27050751651499993,-0.4248462353515592,28.707253288543296,-35.83569296906812,0.5381317039844828,6,0.30999946594238637,0.7787494659423828,-0.09625101089477539,-1.5075006484985352,0.014999389648441053,4,0.010518361024399514,-1.2328355625599419,26.627500534057614,2.3372101275704447,26.920000076293945,-1.492468360981931,27.125,0.010518361024399514
2439,2009-06-08,26.19499969482422,26.55500030517578,26.0,26.54999923706055,1818144.0,-0.015965482006401688,2.041083578065069,1.2033879675427657,38.19901740173313,52.07113577782918,0.8512101101213574,0.6494251912980431,0.44894218105676487,-0.8558441691235714,6.389899944435287,0.6200008392333984,0.1639587974175427,-0.6838752746582024,-1.7805105752324017,0.4127600259159969,-1.232192924945302,-0.13555762437110275,1.6900005340576207,12.520037865289213,-46.8021290623398,0.5483176502870999,6,0.735000610351566,0.5725002288818359,0.6343755722045898,-0.7962493896484375,0.8850002288818324,0,-0.0012406685906894976,1.5328495810791027,26.6200008392334,-1.2328355625599419,26.627500534057614,2.3372101275704447,26.920000076293945,-0.0012406685906894976
2440,2009-06-09,26.65999984741211,26.9325008392334,26.35000038146973,26.38249969482422,2334856.0,0.017751485321825244,-2.401474650271813,-0.7816915786419582,43.759811840231905,50.027085417923914,0.2581583591486414,0.22593721431017855,0.020362158258251384,-1.2861128504884078,6.665236252767152,0.7375011444091797,0.15745236656478667,-0.237875080108644,-1.3035528837938415,0.8278027235765535,-0.7707139819512427,0.29496382173395475,1.1873003768920931,48.888863771547605,-7.192868578310971,0.5328389018425987,6,0.10625076293945312,0.10750007629394531,0.16937541961669922,-1.2612495422363281,1.6424999237060547,1,-0.021567920713820632,2.041083578065069,26.19499969482422,1.5328495810791027,26.6200008392334,-1.2328355625599419,26.627500534057614,-0.021567920713820632
2441,2009-06-10,26.95000076293945,27.34250068664551,26.80500030517578,27.0,2223334.0,0.010877753832976511,-2.161765530859786,-0.18017733177539255,51.29167197810107,50.35026665236223,-0.17792700924122684,0.002621964219510886,-0.2324828542817805,-1.5340342686014168,6.545585404471225,0.682500839233402,0.1654592357760727,0.00987577438354137,-0.9883113174561942,1.008062866223277,-0.48921777153632817,0.5089693203034109,0.8603534568786699,70.76352156759069,13.900625478717046,0.49909354591986854,6,-0.18375015258788707,-0.18250083923339488,0.06812477111816762,-1.5512504577636683,1.7799987792968786,2,-0.035250491133412165,-2.401474650271813,26.65999984741211,2.041083578065069,26.19499969482422,1.5328495810791027,26.6200008392334,-0.035250491133412165
2442,2009-06-11,27.51250076293945,27.69750022888184,27.26749992370605,27.5,2055176.0,0.020871984566825263,1.2483694026129404,-0.25001907377728205,50.902982384465595,50.60112407717489,-0.7056829005746721,-0.508987335441315,-0.7036990171995576,-2.057742289325489,6.5273913513759165,0.7474994659423899,0.1150375785410489,0.5235007286071749,-0.48681503538577786,1.5338164926001276,0.018342846610700292,1.0286586106036495,0.26164637248230704,89.10165296035035,33.7588478434565,0.5051578819964757,6,-0.6637506484985316,-0.8200006484985316,-0.401875495910641,-2.1137504577636683,1.1124992370605504,3,-0.0449795950965004,-2.161765530859786,26.95000076293945,-2.401474650271813,26.65999984741211,2.041083578065069,26.19499969482422,-0.0449795950965004
2443,2009-06-12,27.94750022888184,28.489999771118164,27.354999542236328,27.57250022888184,2761596.0,0.015810975152369844,-1.8024649495848335,29.998169057072914,55.48438249710849,50.32098714437326,-0.9699027289130697,-0.8542906793880967,-1.0689277948164317,-2.4382926406316017,6.718985553745091,1.135000228881836,-0.008367042712251305,0.8737502098083532,-0.16051995136499642,1.9080203709817027,0.3566151292216766,1.3908852903950297,-1.9475002288818395,78.21286778702358,22.277560140288145,0.5171350805866749,6,-0.7025003433227575,-0.9525003433227575,-0.6793746948242223,-2.5487499237060582,0.8474998474121058,4,-0.0737990869705244,1.2483694026129404,27.51250076293945,-2.161765530859786,26.95000076293945,-2.401474650271813,26.65999984741211,-0.0737990869705244
2444,2009-06-15,26.63750076293945,27.84000015258789,26.54999923706055,27.69499969482422,2374556.0,-0.046873582796811086,-1.0933044046141576,-2.819997151692718,42.93687721786612,48.753506375820834,0.24297808121500353,0.490712726367331,0.28392164094297456,-1.0706499730384103,7.0381703394281345,1.397500991821289,0.0015428006315723053,-0.4424992561340382,-1.4639199979246982,0.5789214856566218,-0.9532096270293664,0.06821111476129005,-0.587700767517088,13.434601096636339,-36.92883834850609,0.5107103708953294,6,0.6074991226196325,0.35749912261963246,0.671249389648441,-1.2387504577636683,2.9874992370605504,0,-9.387269773786233e-05,-1.8024649495848335,27.94750022888184,1.2483694026129404,27.51250076293945,-2.161765530859786,26.95000076293945,-9.387269773786233e-05
2445,2009-06-16,26.84499931335449,27.01000022888184,26.415000915527344,26.79999923706055,1647432.0,0.007789715418937915,2.1733135309166514,-0.042553306615388295,43.683293671856156,47.74674763273224,-0.009404430144204667,0.23335268643786478,0.0770316093325718,-1.210889623467171,6.520742126980511,0.5949993133544957,0.06385389494878524,-0.19575071334839222,-1.188099507468916,0.7965980807721316,-0.6919251104086541,0.30042368371186967,-0.7463953224182127,20.72282578222002,-23.473333032355058,0.49617439706026184,6,0.4000005722045934,0.1500005722045934,0.403750896453861,-1.4462490081787074,2.2000007629394567,1,0.008753980866546662,-1.0933044046141576,26.63750076293945,-1.8024649495848335,27.94750022888184,1.2483694026129404,27.51250076293945,0.008753980866546662
2446,2009-06-17,25.6875,26.625,25.54999923706055,26.625,3801016.0,-0.0431178745748253,1.2933349609374925,-20.83329801212553,42.441495372984626,46.610353783562914,1.0670955229518988,1.3192864243671352,1.201956165580654,0.023188988025111712,6.248289565007154,1.2950000762939382,-0.0755813076785401,-1.2648750305175795,-2.4056108477359537,-0.12413921329920541,-1.8352429391267648,-0.6945071219083943,2.802499771118164,4.676895849052082,-40.50027264762618,0.5703679086091866,6,1.3324995040893555,1.307499885559082,1.5487499237060547,-0.28874969482421875,3.542499542236328,2,0.10180047770776302,2.1733135309166514,26.84499931335449,-1.0933044046141576,26.63750076293945,-1.8024649495848335,27.94750022888184,0.10180047770776302
2447,2009-06-18,25.977500915527344,26.125,25.559999465942386,26.01000022888184,2698980.0,0.011289573353862492,3.304784741144387,0.03466593424479546,48.3927352796912,46.34358529378203,0.7545442326108827,1.0170447118293993,0.909480768761771,-0.19403594468383645,6.453230240731359,0.5650005340576136,-0.18893178120018206,-0.9339991569519057,-2.1542897946557567,0.2862914807519452,-1.5441444758038294,-0.323853838099982,2.453698844909667,14.540870775855982,-33.37311900885467,0.6101453188519254,6,1.0424985885620117,1.0174989700317383,1.258749008178711,-0.5787506103515625,3.2874984741210973,3,0.10595702164189902,1.2933349609374925,25.6875,2.1733135309166514,26.84499931335449,-1.0933044046141576,26.63750076293945,0.10595702164189902
2448,2009-06-19,26.645000457763672,26.645000457763672,25.795000076293945,26.087499618530273,5367254.0,0.025695294724726425,2.0493241324570377,-17.154234403425555,44.137671931931024,47.00343579713735,0.10165379896686844,0.305343631875175,0.28436633877547735,-0.7998668419128876,6.476672994515531,0.8500003814697266,-0.23769612755855007,-0.22849960327148366,-1.4312917989375684,0.9742925923946011,-0.829895701104526,0.3728964945615587,1.7285752922058109,47.81662807549425,3.2706882687567145,0.6013960978330426,6,0.3749990463256836,0.34999942779541016,0.24437427520751953,-1.2462501525878906,3.145000457763672,4,0.07431035872470426,3.304784741144387,25.977500915527344,1.2933349609374925,25.6875,2.1733135309166514,26.84499931335449,0.07431035872470426
2449,2009-06-22,26.309999465942386,27.25,26.309999465942386,27.190000534057614,2855058.0,-0.012572752338747883,-1.1363622570842835,-1.5784748760652783,43.87217608414136,47.015920713127294,0.5081169316295089,0.5958777802332129,0.6534143662429948,-0.4455946409879097,6.576612677980936,0.9400005340576136,-0.27465515021078346,-0.5158755302429157,-1.7291977638197231,0.6974467033338918,-1.1225366470313212,0.09078558654548985,2.0071047537689175,44.70587575312197,2.0528062273462666,0.6066611167884037,6,0.7100000381469691,0.6850004196166957,0.579375267028805,-0.9112491607666051,3.2700004577636648,0,0.09445080428710484,2.0493241324570377,26.645000457763672,3.304784741144387,25.977500915527344,1.2933349609374925,25.6875,0.09445080428710484
2450,2009-06-23,25.82500076293945,26.28249931335449,25.73500061035156,26.00749969482422,2247582.0,-0.0184340065696601,-2.0206888568511516,0.20738489815204722,42.09957022718921,45.994576074137086,0.9635416862452288,0.9877861738580371,1.135691369730619,0.060960584074305046,6.502733505572913,0.5749988555908274,-0.3085547263328756,-0.9096242904663114,-2.1364089881134625,0.3171604071808396,-1.5230166392898852,-0.2962319416427377,2.43676135711884,16.176553085976124,-23.313660064407244,0.6133923488235749,6,1.194998741149906,1.194998741149906,1.0206241607666051,-0.4262504577636683,3.6499996185302805,1,0.1471442061877417,-1.1363622570842835,26.309999465942386,2.0493241324570377,26.645000457763672,3.304784741144387,25.977500915527344,0.1471442061877417
2451,2009-06-24,26.684999465942386,26.790000915527344,25.625,26.11750030517578,2207426.0,0.03330101365329252,1.9967789811964134,-3.1096026420851994,50.38345415543929,45.936850715356385,0.06928552759894302,0.04524453122535377,0.2642101199526543,-0.7783294034105275,6.248349268579012,1.1650009155273438,-0.1918211986130487,0.004249477386476741,-1.1230796503580436,1.131578605130997,-0.5594150864857852,0.5679140412587387,1.5225273964559491,66.568026301088,26.170506882515866,0.5636645638722603,6,0.3350000381469691,0.3350000381469691,0.11937570571899059,-1.2862491607666051,3.4250011444091726,2,0.08843922269376803,-2.0206888568511516,25.82500076293945,-1.1363622570842835,26.309999465942386,2.0493241324570377,26.645000457763672,0.08843922269376803
2452,2009-06-25,26.65500068664551,26.915000915527344,25.917499542236328,26.770000457763672,1438004.0,-0.0011241813714540916,3.9259243560943218,-0.20264306816386002,50.232711855293076,45.35333175515467,-0.03927382852048211,0.06582006392138595,0.32058477414232556,-0.7170877217424483,6.6680501198542945,0.9975013732910156,-0.14501776256542698,-0.01762456893920472,-1.1431448536610027,1.1078957157825933,-0.5803847113001019,0.5451355734216925,1.4993756232460669,63.38465763972378,20.61990843508343,0.5627601423608987,6,0.039999008178707385,0.3649988174438441,0.1493744850158656,-1.2562503814697301,5.215000152587887,3,0.09660471916179403,1.9967789811964134,26.684999465942386,-2.0206888568511516,25.82500076293945,-1.1363622570842835,26.309999465942386,0.09660471916179403
2453,2009-06-26,26.40999984741211,27.125,26.26000022888184,26.84000015258789,1899034.0,-0.009191552538813097,-1.3698638727040082,3.7391405304099474,51.464579426818055,46.30085422281599,-0.03945172433736488,0.34442853089524306,0.5686231220778986,-0.4631079481894176,6.645487290937374,0.8649997711181605,-0.18542901832941538,-0.2727503776550293,-1.3842085290655746,0.838707773755516,-0.8284794533603019,0.28297869805024334,1.692288921022847,48.307682917668274,1.6462461549477467,0.555729075705273,6,-0.010000228881835938,0.6099996566772461,0.3943753242492676,-1.0112495422363281,5.685001373291016,4,0.10810297458279194,3.9259243560943218,26.65500068664551,1.9967789811964134,26.684999465942386,-2.0206888568511516,25.82500076293945,0.10810297458279194
2454,2009-06-29,27.584999084472656,27.88999938964844,26.20000076293945,26.25,2554586.0,0.04449069457967769,-1.3554027901833168,-3.1046468302549637,55.74534014324314,47.64108160852566,-1.1911793280345009,-0.8617583921623542,-0.6078368282756514,-1.6413650919674758,6.965541904724127,1.6899986267089915,-0.24168537320412398,0.8939989089965827,-0.24266432712182961,2.030662145114995,0.3256672909373748,1.4623305270557907,0.46624389333481275,86.53419923335498,38.49577532960222,0.5683316180592071,6,-0.8649997711181605,-0.5649995803833008,-0.7806239128112793,-2.186248779296875,4.790000915527344,0,0.07993481617680609,-1.3698638727040082,26.40999984741211,3.9259243560943218,26.65500068664551,1.9967789811964134,26.684999465942386,0.07993481617680609
2455,2009-06-30,27.149999618530273,28.0,26.899999618530273,27.747499465942386,2773706.0,-0.01576942107593693,-1.0045567825153023,-0.447565735708451,51.22025016891513,48.616498808073494,-0.791612235282777,-0.44774616640221154,-0.11756672521978828,-1.214661027344178,7.405064104878593,1.1000003814697266,-0.38678309455872295,0.45774946212768697,-0.6809764302737662,1.5964753545291401,-0.11161348407303961,1.0271124083284136,0.8512184844622581,64.21051025390625,18.25986055905856,0.5693629462007271,6,-0.36999988555908203,-0.13000011444091797,-0.3456244468688965,-1.583749771118164,4.595001220703125,1,0.08950277492885372,-1.3554027901833168,27.584999084472656,-1.3698638727040082,26.40999984741211,3.9259243560943218,26.65500068664551,0.08950277492885372
2456,2009-07-01,27.604999542236328,27.802499771118164,27.252500534057614,27.489999771118164,1730086.0,0.01675874512335196,1.156858785206475,-0.19246828533304275,50.571863054741144,48.85862411641237,-1.0571850043056834,-0.8946664033099125,-0.514173667078186,-1.6846956380023101,7.597329552458552,0.6525001525878906,-0.32273912064982113,0.8784994125366197,-0.32824386261029304,2.0852426876835324,0.2751277749631633,1.481871050110076,0.3950004577636719,81.0323951530916,38.865389220081504,0.6033716375734571,7,-0.7924995422363281,-0.5850000381469727,-0.8006243705749512,-1.6487493515014648,4.490001678466797,2,0.06774138272932251,-1.0045567825153023,27.149999618530273,-1.3554027901833168,27.584999084472656,-1.3698638727040082,26.40999984741211,0.06774138272932251
2457,2009-07-02,26.587499618530273,27.5,26.42499923706055,27.5,2257084.0,-0.03685926247342464,1.3561650707652098,-7.934801718275754,42.15685411787378,48.63853324818379,0.06251719154335689,0.1261509218349559,0.5166857220476473,-0.6927306349850753,7.207085141853037,1.1800003051757777,-0.3033282874186156,-0.13700046539306499,-1.3445669217566873,1.0705659909705574,-0.7407836935748762,0.4667827627887462,1.4125003814697266,21.52772332412876,-15.415486715686303,0.6037832281818115,7,0.22500038146972656,0.43249988555908203,0.2206254005432129,-0.6312494277954102,5.4624996185302805,3,0.1324871101969387,1.156858785206475,27.604999542236328,-1.0045567825153023,27.149999618530273,-1.3554027901833168,27.584999084472656,0.1324871101969387
2458,2009-07-03,26.899999618530273,27.04750061035156,26.274999618530273,26.76000022888184,1449332.0,0.011753643798163127,2.551717485289388,-0.15342392451709744,51.71064861829312,49.509474640867325,-0.23468710473485643,-0.1731755248116329,0.19614514486339374,-1.006494340173898,6.668488727908334,0.7725009918212855,-0.1712763682933165,0.16149959564209126,-1.0474572905096764,1.370456481793859,-0.44297884743379257,0.7659780387179751,1.051000366210939,38.88884179384108,-0.9855815216260879,0.6044784430758847,7,-0.08749961853027344,0.11999988555908203,0.09687566757202148,-0.5587491989135742,5.164999008178711,4,0.18475841231163082,1.3561650707652098,26.587499618530273,1.156858785206475,27.604999542236328,-1.0045567825153023,27.149999618530273,0.18475841231163082
2459,2009-07-06,26.16250038146973,26.70499992370605,25.9375,26.70499992370605,2189516.0,-0.027416328904053655,1.8294951938289987,-3.875013623978249,45.83968728999393,49.92504320340118,0.536061695884662,0.592122537495527,0.8852750719671718,-0.28118651065532774,5.890943630135533,0.9624996185302734,-0.12579714349013926,-0.5743746757507289,-1.7864906806876881,0.6377413291862304,-1.1804326782192085,0.03168332671775076,1.7404795883178679,10.909109404592975,-30.09126198658285,0.6060580024684795,7,0.6499996185302699,0.8574991226196254,1.0018749237060511,0.3687496185302699,5.497499465942379,0,0.22675588161425275,2.551717485289388,26.899999618530273,1.3561650707652098,26.587499618530273,1.156858785206475,27.604999542236328,0.22675588161425275
2460,2009-07-07,26.084999084472656,26.72249984741211,26.0,26.417499542236328,2052590.0,-0.002962304667636695,-1.8756291420893212,0.6129045867818071,52.790447319936575,50.19248688834533,0.731217600861072,0.658077469895133,0.8999364472226716,-0.20878683296110268,5.501576182005055,0.7224998474121094,-0.0959460991004093,-0.6231259346008287,-1.8697061777046144,0.6234543085029571,-1.2464160561527216,0.00016418695106423797,1.770921270660402,7.908799065654732,-36.12946767372398,0.623290121551893,7,0.8737506866455078,0.9350004196166992,1.079376220703125,0.44625091552734375,5.740001678466793,1,0.24113479533420912,1.8294951938289987,26.16250038146973,2.551717485289388,26.899999618530273,1.3561650707652098,26.587499618530273,0.24113479533420912
2461,2009-07-08,26.0,26.295000076293945,25.79999923706055,26.01499938964844,1681016.0,-0.00325854274318349,-1.3855409504550287,0.045110884205464837,50.162624491281484,50.184699403455156,0.7921322571564744,0.7043690538412051,0.9502771157081824,-0.1333473908048184,5.618903738473811,0.4950008392333949,-0.03909953581505832,-0.6606249809265137,-1.940356287556071,0.6191063257030436,-1.3004906342412923,-0.020759327611735046,1.8098019327716095,11.76474548126854,-34.517424652803776,0.6398656533147786,7,0.8999996185302734,1.0199995040893555,1.1643753051757812,0.53125,6.215000152587891,2,0.2209615707397461,-1.8756291420893212,26.084999084472656,1.8294951938289987,26.16250038146973,2.551717485289388,26.899999618530273,0.2209615707397461
2462,2009-07-09,26.274999618530273,26.72500038146973,26.125,26.32999992370605,1503564.0,0.010576908405010466,-2.380288198063656,3.666836215665222,47.16474270361947,49.7069397675442,0.5113329776585829,0.349841977919354,0.6349599270319821,-0.41692351503192526,5.898507093108845,0.7250003814697301,0.08457183495147191,-0.32375030517578196,-1.54854477984183,0.901044169490266,-0.9361475425088059,0.288646932157242,1.4896062603271147,38.076140967815846,-7.68096596969864,0.6123972373330234,7,0.625,0.744999885559082,0.8893756866455078,0.25625038146972656,5.524999618530277,3,0.221503394354698,-1.3855409504550287,26.0,-1.8756291420893212,26.084999084472656,1.8294951938289987,26.16250038146973,0.221503394354698
2463,2009-07-10,25.88500022888184,26.32749938964844,25.774999618530273,26.3075008392334,1376858.0,-0.0148429836464542,1.3892000230944763,7.681786655569859,46.770519668897904,48.70973749261695,0.9152811206896985,0.6086049473859099,0.9471213495158146,-0.029432855497635302,5.486648122903364,0.5524997711181676,0.06692455387841179,-0.6106246948242138,-1.6967276344273223,0.4754782447788948,-1.153676164625768,-0.0675732250226595,1.8353135171396104,11.579002316925123,-32.893723043691324,0.5430514698015542,7,1.0024995803832972,1.134999275207516,1.2793750762939418,0.6462497711181605,5.270000457763672,4,0.23816878322063761,-2.380288198063656,26.274999618530273,-1.3855409504550287,26.0,-1.8756291420893212,26.084999084472656,0.23816878322063761
2464,2009-07-13,26.63500022888184,26.727500915527344,25.65250015258789,25.76000022888184,1326002.0,0.02897430918942656,1.0283006985205607,-2.071002925349434,55.916727528172125,49.23156831031217,0.018273954685298577,-0.14924379870301507,0.1649179034883197,-0.7781247931481197,5.840557443440931,1.0750007629394531,0.06996448004423428,0.13950033187866495,-0.9465344148292196,1.2255350785865495,-0.40351704147527556,0.6825177052326055,1.0419072269603937,91.3952910700665,41.55282361033886,0.5430173733539418,7,0.09249973297118785,0.384999275207516,0.5293750762939418,0.0612497329711843,4.8500003814697195,0,0.20386703026715547,1.3892000230944763,25.88500022888184,-2.380288198063656,26.274999618530273,-1.3855409504550287,26.0,0.20386703026715547
2465,2009-07-14,27.07999992370605,27.07999992370605,26.399999618530273,26.625,1635788.0,0.016707328364941043,1.9890128316377103,0.5199999128069156,53.071544893909184,49.5093107368864,-0.48913743878164695,-0.6068485826832521,-0.3028619794392924,-1.2382563058503102,6.221748754652556,0.6800003051757777,0.09314253236110304,0.5727499961852978,-0.5340917566233578,1.6795917489939534,0.01932911978096996,1.1261708725896256,0.5543693677605468,100.0,50.113851142399724,0.5534208764043286,7,-0.5037498474121058,-0.060000419616695666,-0.23124980926513317,-0.3449993133544922,4.420000076293949,1,0.16912850578321792,1.0283006985205607,26.63500022888184,1.3892000230944763,25.88500022888184,-2.380288198063656,26.274999618530273,0.16912850578321792
2466,2009-07-15,28.302499771118164,28.35000038146973,27.22249984741211,27.25,2512746.0,0.04514401221773734,-1.03611820566298,2.313186698022663,60.80681936470567,51.5815290976455,-1.7905918372668097,-1.7111245757694746,-1.526346657775001,-2.4331264794872673,6.2468792511523175,1.270000457763679,0.013137894738591172,1.6644998550415053,0.3644399754908747,2.964559734592136,1.01446991526619,2.3145297948168206,-2.7525005340576136,98.2390878101517,47.992465651293536,0.6500299397753148,7,-1.3012495040893555,-1.2825002670288086,-1.5356245040893555,-1.5674991607666051,3.6175003051757812,2,0.12445900610573957,1.9890128316377103,27.07999992370605,1.0283006985205607,26.63500022888184,1.3892000230944763,25.88500022888184,0.12445900610573957
2467,2009-07-16,28.729999542236328,29.209999084472656,28.10000038146973,28.5,2693222.0,0.015104664767259024,-1.1553398417824736,0.2185269285065774,64.86227250489118,53.04282064060084,-2.103413866832522,-2.025699684611606,-1.918049057716594,-2.8334236265376695,6.4952986132291946,1.1099987030029261,0.019248826694539645,1.9543746948242173,0.3923496528316939,3.516399736816741,1.1733621738279574,2.7353872158204773,-3.124000282287593,86.5073875937322,34.52773939684185,0.7810125209962612,7,-1.2987499237060547,-1.3500003814697266,-1.9631242752075195,-1.9949989318847692,4.670001983642578,3,0.12130179832506505,-1.03611820566298,28.302499771118164,1.9890128316377103,27.07999992370605,1.0283006985205607,26.63500022888184,0.12130179832506505
2468,2009-07-17,28.625,29.0,28.38500022888184,29.0,2043112.0,-0.00365470044933236,2.279998779296856,-1.6304380276317316,57.72087164316394,54.3629522353975,-1.9310622996902325,-1.8601275703909081,-1.7984470457578894,-2.694410558329281,7.308899886232211,0.6149997711181605,-0.004819605226472845,1.7503751754760728,-0.014590094233319917,3.5153404451854655,0.8678925406213764,2.632857810330769,-2.8748407470703086,83.55588868265033,34.4622187489844,0.8824826348546955,7,-1.1937503814697266,-1.2450008392333984,-1.854374885559082,-1.889999389648441,5.200000762939446,4,0.1109170039147791,-1.1553398417824736,28.729999542236328,-1.03611820566298,28.302499771118164,1.9890128316377103,27.07999992370605,0.1109170039147791
2469,2009-07-20,28.795000076293945,29.239999771118164,28.479999542236328,28.899999618530273,2135536.0,0.005938867294111638,-1.0680261163819054,0.279998779296875,62.712527954313245,55.46540563921713,-1.8867881245009706,-1.933546026597881,-1.9308553034508051,-2.837246339004693,8.349312923550825,0.7600002288818359,0.14614658347987586,1.7961252212524421,-0.14278463664339824,3.7350350791482825,0.8266702923045202,2.765580150200364,-2.906447230102536,84.33099750298527,35.61489842229554,0.9694549289479203,7,-1.348750114440918,-1.4000005722045898,-1.6750001907348633,-2.0599994659423864,4.975000381469727,0,0.08195869436008385,2.279998779296856,28.625,-1.1553398417824736,28.729999542236328,-1.03611820566298,28.302499771118164,0.08195869436008385
2470,2009-07-21,29.625,29.834999084472656,28.709999084472656,28.899999618530273,2390670.0,0.028824445963081313,-1.0361964238554628,-6.9047956403269755,64.75530477185652,57.086814559281024,-2.415887640189858,-2.5974346006330506,-2.7099422572424317,-3.6249604777465336,9.510636472035126,1.125,0.20380521219935943,2.4361251831054673,0.2522817576037255,4.619968608607209,1.3442034703545964,3.5280468958563382,-3.5353603383129872,91.9617551847044,45.37815421415202,1.0919217127508718,7,-1.8812503814697266,-1.9325008392333984,-2.505000114440918,-2.8087501525878906,2.9150009155273438,1,0.06278483072916652,-1.0680261163819054,28.795000076293945,2.279998779296856,28.625,-1.1553398417824736,28.729999542236328,0.06278483072916652
2471,2009-07-22,29.045000076293945,29.84499931335449,28.86000061035156,29.84499931335449,2580734.0,-0.01957805649640687,1.4624991059294976,-1.1034466429366265,69.17675733633709,59.53259396291632,-1.5181842053693835,-1.9305439837097644,-2.0790776251754117,-2.9937226074987855,10.877112358563046,0.9849987030029297,0.3745528792068349,1.7381252288818345,-0.5818746791943781,4.058125136958047,0.5781252748437282,2.898125182919941,-2.655731660784081,54.15474345325409,4.219911030234577,1.159999954038107,7,-1.296250343322754,-1.3475008010864258,-1.9250001907348633,-2.213749885559082,3.37499809265136,2,0.0845240116115471,-1.0361964238554628,29.625,-1.0680261163819054,28.795000076293945,2.279998779296856,28.625,0.0845240116115471
2472,2009-07-23,29.229999542236328,29.364999771118164,28.54999923706055,29.20000076293945,3213118.0,0.00636940834761357,4.433350711442825,-0.037498509882464136,68.5509640467641,61.952643338234786,-1.3856520832161259,-2.0161066044420046,-2.22387626861045,-3.109681540069282,12.04804809619835,0.8150005340576136,0.5069067561257015,1.7943747520446784,-0.6554731783187293,4.244222682408086,0.5694507868629728,3.019298717226384,-2.4951580369420014,57.876701591200096,6.274273907933555,1.2249239651817048,7,-1.4812498092651367,-1.5275001525878906,-2.2224998474121094,-2.3062496185302734,3.3899993896484446,3,0.09202875731047011,1.4624991059294976,29.045000076293945,-1.0361964238554628,29.625,-1.0680261163819054,28.795000076293945,0.09202875731047011
2473,2009-07-24,29.26499938964844,29.649999618530273,27.84499931335449,28.46500015258789,3857976.0,0.0011973947300798482,1.2993638930329567,26.667726347911508,77.81264373515627,64.38552291678857,-0.9954616131391241,-1.9249431037823221,-2.2083325477816658,-3.074257393148052,12.76253673829785,1.8050003051757848,0.6900806554371748,1.6866246223449757,-0.8430098206289856,4.216259065318937,0.4218074008579933,2.951441843831958,-2.219142103548098,71.00000381469762,13.661486255418907,1.264817221486981,7,-1.1424999237060582,-1.529999732971195,-2.2574996948242223,-2.3412494659423864,2.885002136230465,4,0.14129513830412344,4.433350711442825,29.229999542236328,1.4624991059294976,29.045000076293945,-1.0361964238554628,29.625,0.14129513830412344
2474,2009-07-27,29.790000915527344,30.13999938964844,29.4950008392334,29.81999969482422,2323284.0,0.017939570710006736,-1.0806440696737312,-0.03749850988245936,80.74691484262868,67.46056402220185,-1.1464201547035842,-2.399294530088717,-2.684029709798345,-3.5587977280817142,12.976460983535414,0.875,0.913130701849731,2.1013760566711426,-0.6147990464283382,4.817551159770623,0.7432885051214022,3.459463608220883,-2.4642294267015856,84.74952233176884,20.284442924451838,1.3580875515497404,7,-1.1087512969970703,-1.907501220703125,-2.782501220703125,-2.866250991821289,2.1849994659423864,0,0.13544812767390524,1.2993638930329567,29.26499938964844,4.433350711442825,29.229999542236328,1.4624991059294976,29.045000076293945,0.13544812767390524
2475,2009-07-28,29.57999992370605,30.334999084472656,29.3799991607666,29.97500038146973,1476608.0,-0.0070493784950450555,-1.4025095367193685,13.167217700915801,79.10569224199075,69.49377211967797,-0.6084898238084264,-2.1058792891941245,-2.462173859988585,-3.2830396290203723,13.16262234935371,0.9549999237060547,1.1914865236784813,1.769875049591061,-1.0598756021755769,4.599625701357699,0.354999723707742,3.18475037547438,-1.9165210867815716,69.6787457764479,-1.392567213789306,1.4148753258833193,7,-0.4900007247924769,-1.600000381469723,-2.5725002288818324,-2.6562499999999964,1.9850006103515625,1,0.14164978177365262,-1.0806440696737312,29.790000915527344,1.2993638930329567,29.26499938964844,4.433350711442825,29.229999542236328,0.14164978177365262
2476,2009-07-29,29.47500038146973,29.649999618530273,29.229999542236328,29.43000030517578,2315362.0,-0.0035496802740750955,1.1265904690163357,-0.11392411175602112,76.75586127003919,70.8152819824722,-0.357248929989769,-1.9537717190057506,-2.3406535305306626,-3.1026057458960317,13.289439123511237,0.4200000762939453,1.3613731117692218,1.5713754653930714,-1.3518693238365103,4.494620254622653,0.10975307077827878,3.032997860007864,-1.4375087098885047,65.46189630303732,-9.378954931978342,1.4616223946147908,7,-0.3850011825561559,-1.495000839233402,-2.4550008773803746,-2.5512504577636754,2.0599994659423793,2,0.10398644595046425,-1.4025095367193685,29.57999992370605,-1.0806440696737312,29.790000915527344,1.2993638930329567,29.26499938964844,0.10398644595046425
2477,2009-07-30,30.11000061035156,30.559999465942386,29.709999084472656,29.98500061035156,2188848.0,0.02154368857213118,-1.5185082623143893,2.777773068282746,83.93574395630964,73.72804557282171,-0.8670941700879595,-2.436252101297324,-2.9301365682015756,-3.645139117589647,14.59558131530701,1.0849990844726562,1.5619628703747104,2.0302506446838358,-0.9822135576080093,5.042714846975681,0.5240185435379132,3.5364827458297583,-1.7508579009655314,83.42545744751082,0.5583491207404592,1.506232101145923,7,-0.9075012207031214,-2.0037508010864222,-3.0900011062622035,-3.1862506866455043,1.8549995422363317,3,0.0767186154688948,1.1265904690163357,29.47500038146973,-1.4025095367193685,29.57999992370605,-1.0806440696737312,29.790000915527344,0.0767186154688948
2478,2009-07-31,31.8700008392334,32.275001525878906,30.26000022888184,30.520000457763672,5682670.0,0.058452347831463136,-1.1550806338922484,10.800003051757812,86.17830109690335,76.33535369977616,-2.367334510939841,-4.010438538863202,-4.642894935109826,-5.335469610359553,16.481369812873016,2.1650009155273473,1.6557650163885427,3.541750812530516,0.14376029477068641,6.939741330290346,1.8427555536506013,5.240746071410431,-3.158721048798352,86.69949350374392,4.708268689717244,1.6989952588799153,7,-1.8100004196166992,-2.90625,-5.012501239776611,-4.946250915527344,0.6049976348876882,4,0.023533042764407153,-1.5185082623143893,30.11000061035156,1.1265904690163357,29.47500038146973,-1.4025095367193685,29.57999992370605,0.023533042764407153
2479,2009-08-03,32.095001220703125,32.5,31.9950008392334,32.0,2788924.0,0.007059942753209425,-8.619073569482289,0.07037125471009015,85.74483513740661,78.66752374039285,-2.3188545642397465,-3.971840948106685,-4.812471004362884,-5.486748707654993,18.49299894846248,0.6299991607666016,1.6958012292265323,3.470126152038574,-0.15967238160607877,7.099924685683231,1.6552268852162477,5.285025418860901,-2.742251517888185,87.61471796325525,7.575080019280364,1.814899266822328,8,-1.922501564025879,-3.0187511444091797,-5.3850016593933105,-5.17125129699707,1.0749969482421804,0,0.0017136720075991985,-1.1550806338922484,31.8700008392334,-1.5185082623143893,30.11000061035156,1.1265904690163357,29.47500038146973,0.0017136720075991985
2480,2009-08-04,32.375,32.56999969482422,31.395000457763672,31.940000534057614,2253202.0,0.00872406196128317,1.8484869502493428,4.578882910375881,83.53231844695816,80.26258608601742,-2.422494076513118,-3.9594502185563343,-5.0451412894430305,-5.685659917432183,20.368419294688803,1.1749992370605469,1.8457681052784416,3.4356248855590827,-0.354044980223982,7.2252947513421475,1.5407899526675486,5.330459818450617,-2.392800237748048,94.16168605042938,15.745691168664322,1.8948349328915326,8,-2.1675004959106445,-3.2637500762939453,-5.505000591278076,-5.451250076293945,1.9350013732910156,1,-0.0123552005723635,-8.619073569482289,32.095001220703125,-1.1550806338922484,31.8700008392334,-1.5185082623143893,30.11000061035156,-0.0123552005723635
2481,2009-08-05,31.7450008392334,32.36999893188477,31.55500030517578,32.134998321533196,1955102.0,-0.019459433537192372,-1.1168835350916033,-0.8965470370288935,74.02391617756979,80.87069187832914,-1.5301325524981237,-3.0324576817900137,-4.377785271742862,-4.978052085077955,22.130214336918847,0.8199996948242188,1.9482917962177169,2.5183756828308113,-1.2035068896910417,6.240258255352664,0.6574343965698866,4.379316969091736,-1.245241090466994,71.15389232419051,-5.980885840219614,1.860941286260926,8,-1.537501335144043,-2.6337509155273438,-4.845001220703125,-4.821250915527344,3.2549991607666016,2,-0.005670193744437557,1.8484869502493428,32.375,-8.619073569482289,32.095001220703125,-1.1550806338922484,31.8700008392334,-0.005670193744437557
2482,2009-08-06,32.095001220703125,32.44499969482422,31.25,31.5,1748766.0,0.011025370049357885,-1.182645411220423,-1.525654004724414,76.61043694077685,80.73711334562033,-1.5991631031102749,-3.0821030659297257,-4.655126533734958,-5.255843733100562,24.120450323461707,1.1949996948242188,1.9867521174791598,2.577375984191896,-1.0823856975880304,6.237137665971822,0.7474951433019328,4.407256825081859,-1.1811934827251562,79.43729073862296,2.9860731791149107,1.829880840889964,8,-1.1950016021728516,-2.9837512969970703,-5.178751468658447,-5.17125129699707,2.854999542236321,3,-0.01744824277899648,-1.1168835350916033,31.7450008392334,1.8484869502493428,32.375,-8.619073569482289,32.095001220703125,-0.01744824277899648
2483,2009-08-07,32.049999237060554,32.21500015258789,31.17499923706055,31.864999771118164,1896684.0,-0.001402149304594591,3.0388283353518264,0.3109228342822092,75.44955400270172,80.14851769673955,-1.2488989516230546,-2.689442616699676,-4.516825316872094,-5.146185123787099,26.018854454453688,1.0400009155273402,2.0531323460806163,2.2241240501403894,-1.1767243560612286,5.624972456342004,0.5236998470395804,3.9245482532411984,0.5200004577636648,62.72399375429024,-12.204601448451676,1.7004242031008074,8,-1.1499996185302805,-2.9387493133544993,-5.133749485015876,-5.126249313354499,3.075000762939446,4,-0.002652077581779655,-1.182645411220423,32.095001220703125,-1.1168835350916033,31.7450008392334,1.8484869502493428,32.375,-0.002652077581779655
2484,2009-08-10,32.064998626708984,32.09999847412109,31.684999465942386,31.684999465942386,1053178.0,0.0004679996881586934,-1.1842101300513328,2.0540554473002226,71.86377980316723,79.34386075909251,-1.0138723314879883,-2.3998222814842727,-4.475516018039176,-5.092750493427015,28.12293424505058,0.4149990081787003,2.1296630342789555,1.9676235198974616,-1.2210126706716977,5.156259710466625,0.3733054246128802,3.561941615182043,0.4771010589599598,63.79921846586316,-8.604056966025354,1.5943180952845815,8,-1.164999008178711,-2.9537487030029297,-5.148748874664307,-4.7637481689453125,3.1350021362304688,0,0.012786523155207119,3.0388283353518264,32.049999237060554,-1.182645411220423,32.095001220703125,-1.1168835350916033,31.7450008392334,0.012786523155207119
2485,2009-08-11,31.65999984741211,32.580001831054695,31.47500038146973,32.22499847412109,1620574.0,-0.012630556577024943,-1.3636456361381726,-1.4868417750427851,74.19055910186309,79.05882718485071,-0.3160314144483536,-1.722417705869752,-4.008243519100336,-4.62021956772346,30.08155933254082,1.1050014495849645,2.1610447636225487,1.3336247444152818,-1.5893721570845827,4.25662164591515,-0.127873706334654,2.7951231951652176,-0.48500061035155895,34.51955266308785,-38.531747649423664,1.461498450749934,8,-0.514999389648434,-2.5437488555908168,-4.743750095367432,-4.261249542236328,4.034999847412109,1,0.0476941986358419,-1.1842101300513328,32.064998626708984,3.0388283353518264,32.049999237060554,-1.182645411220423,32.095001220703125,0.0476941986358419
2486,2009-08-12,31.82500076293945,32.06999969482422,31.274999618530273,31.76499938964844,1129050.0,0.005211652442279613,1.8909133785086594,-0.1061973789927712,74.09470929680678,77.96537888935039,-0.12586487437431515,-1.6969967695473933,-4.101160669368234,-4.711732127417164,30.887246261253566,0.7950000762939453,2.131572431106683,1.3225006103515575,-1.5101282061414985,4.1551294268446135,-0.09381379789497046,2.7388150185980855,-0.6219014739990172,46.263368385041446,-27.52154284260591,1.416314408246527,8,-0.40499973297118075,-2.708749771118157,-4.83562612533569,-4.426250457763668,4.8950004577636825,2,0.07808328517765117,-1.3636456361381726,31.65999984741211,-1.1842101300513328,32.064998626708984,3.0388283353518264,32.049999237060554,0.07808328517765117
2487,2009-08-13,32.21500015258789,32.74499893188477,31.80500030517578,31.80500030517578,1695484.0,0.012254497417093502,-3.585360861191523,6.833174391252637,75.6968632431431,76.80077468337703,-0.2077120637095291,-1.9104728183681843,-4.40362867852474,-5.042952810331528,31.264351827087555,0.9399986267089915,2.14708142670311,1.5382499694824219,-1.263877790883889,4.340377729848733,0.13718608929927,2.9393138496655773,-0.9843628128051733,66.24210940651037,-7.5689365212443676,1.4010638801831552,8,-0.25500106811522727,-3.016250610351559,-5.255000591278076,-4.816249847412109,4.520000457763672,3,0.08645040615305999,1.8909133785086594,31.82500076293945,-1.3636456361381726,31.65999984741211,-1.1842101300513328,32.064998626708984,0.08645040615305999
2488,2009-08-14,31.79999923706055,32.540000915527344,31.399999618530273,32.174999237060554,2130248.0,-0.012882226092244875,1.063344495460378,-0.9146344867369526,67.85078099644221,74.81254644549209,0.21938562344108092,-1.312716609584836,-3.903872247383024,-4.57162833522084,31.467806935792886,1.1400012969970703,2.2000313108906937,0.9644990921020558,-1.7048039332821467,3.6338021174862583,-0.37015242059004194,2.299150604794157,-0.524999618530277,35.714276446309476,-35.19654442628961,1.334651512692101,8,0.15999984741211293,-2.6012496948242188,-4.839999675750736,-4.401248931884769,3.885002136230465,4,0.09905665413374609,-3.585360861191523,32.21500015258789,1.8909133785086594,31.82500076293945,-1.3636456361381726,31.65999984741211,0.09905665413374609
2489,2009-08-17,31.15500068664551,31.84499931335449,30.72500038146973,31.790000915527344,1959462.0,-0.020282973770117008,2.0067205505475103,1.6933339436848702,62.984345585862904,72.52943834981484,0.8012865593510554,-0.5078870027821623,-3.1661644923733014,-3.869213841361212,31.211716483981867,1.1199989318847585,2.1391570130087736,0.20150051116943857,-2.290784784156731,2.693785806495608,-1.0446421364936462,1.4476431588325234,1.5899982452392614,21.287159096595907,-47.723170739125344,1.2461426476630846,8,0.5799989700317418,-1.9562511444091797,-4.201251029968265,-3.75625038146973,4.954999923706051,0,0.12742735438475572,1.063344495460378,31.79999923706055,-3.585360861191523,32.21500015258789,1.8909133785086594,31.82500076293945,0.12742735438475572
2490,2009-08-18,31.48500061035156,31.48500061035156,31.07500076293945,31.45499992370605,1109336.0,0.010592197606578813,26.33269756500731,-0.04724515879047134,65.97774678714805,71.63541952865687,0.3707522939553094,-0.7287594900514627,-3.4126997588040062,-4.146600968016887,30.53540347925423,0.4099998474121094,1.8906483036879216,0.4385004043579066,-1.9828588637817752,2.8598596724975884,-0.7721792297119343,1.6491800384277475,1.2195983505249153,37.62380070647447,-30.520295310555497,1.2106796340698402,8,0.24999904632569425,-1.9125013351440359,-4.6112508773803675,-4.086250305175778,5.1250000000000036,1,0.11799269749311958,2.0067205505475103,31.15500068664551,1.063344495460378,31.79999923706055,-3.585360861191523,32.21500015258789,0.11799269749311958
2491,2009-08-19,31.5,31.649999618530273,30.875,31.22500038146973,1288260.0,0.0004763979468849211,1.6956562121639327,9.16644414775244,62.25749416694258,70.04064810934196,0.35463881548675147,-0.5801507989902674,-3.3516883631662964,-4.110042747695523,29.728057149218717,0.7749996185302734,1.6276576136997072,0.33074979782104563,-1.905198907615663,2.5666985032577543,-0.7872245548973069,1.4487241505394017,1.1650069892883366,38.3663452813386,-26.694522921664422,1.1179743527183548,8,0.2349996566772532,-1.516250610351559,-4.70187520980835,-4.505000114440918,4.1699981689453125,2,0.1331745934864832,26.33269756500731,31.48500061035156,2.0067205505475103,31.15500068664551,1.063344495460378,31.79999923706055,0.1331745934864832
2492,2009-08-20,31.920000076293945,32.05500030517578,31.479999542236328,31.8700008392334,1878256.0,0.01333333575536333,2.5937581956464726,0.18181565970079094,50.577358660115614,67.27707084905461,-0.10370100709210206,-0.8308899689702649,-3.7073638694780158,-4.45232723725227,29.43896132897207,0.5750007629394531,1.3994815301951462,0.6162498474121101,-1.445358799972844,2.6778584947970643,-0.41455447628036524,1.647054171104589,0.7062067808380164,65.8401841983305,3.371195373958429,1.0308043236924775,8,-0.1850004196166921,-1.6250009536743164,-4.909375190734863,-4.925000190734863,3.230001449584961,3,0.15037597534261926,1.6956562121639327,31.5,26.33269756500731,31.48500061035156,2.0067205505475103,31.15500068664551,0.15037597534261926
2493,2009-08-21,33.400001525878906,33.595001220703125,31.75,31.76000022888184,3269008.0,0.0463659600892079,-1.2228906872077938,32.80052643625537,61.68308432497269,66.14588246258856,-1.5333100121647085,-2.0925078012992593,-5.118540248102647,-5.85930898376013,30.446511387341467,1.845001220703125,1.3138428234972963,1.8895011901855483,-0.14035210518621,3.919354485557303,0.8745745424996727,2.9044278378714274,-2.675001144409176,93.20558753298815,32.516272995629414,1.0149266476858776,8,-1.2400007247924805,-2.6800012588500977,-5.994377136230469,-6.045001983642578,2.1699981689453125,4,0.0998502674285402,2.5937581956464726,31.920000076293945,1.6956562121639327,31.5,26.33269756500731,31.48500061035156,0.0998502674285402
2494,2009-08-24,33.825000762939446,33.97999954223633,33.415000915527344,33.564998626708984,1747144.0,0.012724527474384795,-1.0178610354223434,0.15853776256551746,62.65271272930626,64.86389953230446,-1.8801121355336647,-2.318590872525238,-5.426125202644048,-6.214582459606376,31.195124127296292,0.5799980163574219,1.1836892171044795,2.1127504348754798,0.00241602944782926,4.223084840303127,1.0575832321616545,3.167917637589305,-3.042600364685047,95.00809010795388,36.9602288267364,1.0551672027138237,8,-1.4725008010864187,-2.912501335144036,-6.4193763732910085,-6.470001220703118,1.2949981689453267,0,0.05498893032958896,-1.2228906872077938,33.400001525878906,2.5937581956464726,31.920000076293945,1.6956562121639327,31.5,0.05498893032958896
2495,2009-08-25,33.77000045776367,33.84999847412109,31.625,32.78499984741211,2168382.0,-0.0016260252456826718,2.8864716112395996,3.7884327591773093,69.64111880504916,64.3690561443314,-1.6699450447751047,-2.0380850632028427,-5.258618217042553,-6.112021951269995,31.143036942791703,2.2249984741210866,1.0676132245287135,1.8482501029968255,-0.201870164263525,3.8983703702571795,0.823189969366652,2.8733102366270025,-2.859696093749996,93.23674346433533,35.324607510123315,1.0250601336301768,8,-1.4175004959106445,-2.8575010299682617,-6.3493757247924805,-6.40000057220459,0.8600006103515625,1,0.06929227482583378,-1.0178610354223434,33.825000762939446,-1.2228906872077938,33.400001525878906,2.5937581956464726,31.920000076293945,0.06929227482583378
2496,2009-08-26,32.540000915527344,33.400001525878906,32.5,33.049999237060554,2677486.0,-0.03642284647803584,-2.0508518410758736,-0.5177644726039141,53.68682440824786,61.92349627378748,-0.36638619770666736,-0.5973145520634873,-3.890769680958659,-4.8509115581314255,31.28699275210085,1.2700004577636719,0.9694545945046613,0.46500053405761577,-1.2450412742317454,2.1750423423469734,-0.3900203700870648,1.3200214382022963,-1.5069087443847629,42.400054931640625,-12.260981176988686,0.855020904144679,8,-0.1875009536743164,-1.6275014877319336,-4.821876525878906,-4.872501373291016,1.4150009155273509,2,0.12507681562117323,2.8864716112395996,33.77000045776367,-1.0178610354223434,33.825000762939446,-1.2228906872077938,33.400001525878906,0.12507681562117323
2497,2009-08-27,32.419998168945305,32.650001525878906,32.19499969482422,32.53499984741211,1562688.0,-0.0036878532023880695,1.6376532767218408,0.22549422931642976,53.02781419741514,60.27649996278447,-0.2394244837117725,-0.3113419601798739,-3.6408192619273088,-4.686607936121067,30.642050835205247,0.4550018310546875,0.886864632233511,0.22949790954589133,-1.2128064689289602,1.6718022880207428,-0.49165427969153797,0.9506500987833171,-1.2690297029589743,33.75789059348895,-19.061879646944632,0.7211521892374265,8,-0.06749820709227805,-1.5074987411498952,-4.69687366485595,-4.747498512268059,0.8100013732910227,3,0.10024676692033685,-2.0508518410758736,32.540000915527344,2.8864716112395996,33.77000045776367,-1.0178610354223434,33.825000762939446,0.10024676692033685
2498,2009-08-28,32.61999893188477,33.185001373291016,32.290000915527344,32.75,2672174.0,0.006169055343471452,-1.265832258936806,1.1304275715658616,54.408261559074525,59.32360173758576,-0.3474098712515854,-0.47671525323962527,-3.727387884150332,-4.8222929363765665,29.099395008985685,0.8950004577636719,0.7983053408992191,0.3919987678527903,-1.0542139627455782,1.8382114984511553,-0.3311075974463904,1.1151051331519746,-1.3558692228484404,42.2504936429802,-8.801215308612385,0.723106365299183,8,-0.19249916076660867,-1.7074995040893626,-4.894374370574958,-4.947499275207527,0.8350028991699219,4,0.07755986133773773,1.6376532767218408,32.419998168945305,-2.0508518410758736,32.540000915527344,2.8864716112395996,33.77000045776367,0.07755986133773773
2499,2009-08-31,32.150001525878906,32.59000015258789,31.97500038146973,32.53499984741211,1293638.0,-0.014408259392873934,1.4848529219102669,2.961501217758899,53.85221408366902,57.976320326088086,0.3113086806287839,-0.0025150395915005674,-3.1362812877897213,-4.292694397051328,27.251446959549046,0.6449985504150426,0.6441539793456919,-0.08074865341186666,-1.5261054523508832,1.36460814552715,-0.803427052881375,0.6419297460576416,-0.7772370235145729,23.595590378384017,-28.326755634747784,0.7226783994695082,8,0.2774982452392578,-0.5450019836425781,-4.221251964569092,-4.47750186920166,2.7150001525878977,0,0.10637629880646848,-1.265832258936806,32.61999893188477,1.6376532767218408,32.419998168945305,-2.0508518410758736,32.540000915527344,0.10637629880646848
2500,2009-09-01,31.97500038146973,32.540000915527344,31.774999618530273,32.310001373291016,2050972.0,-0.005443270174289472,-1.0816290518044493,0.8701362397820072,51.17739088515044,56.7451977392223,0.6293038463198677,0.14860151359109963,-2.8240721225430896,-4.074272237599484,25.990555802525183,0.7650012969970703,0.5717433445179303,-0.23574981689452912,-1.683769682686286,1.2122700488972278,-0.959759749790404,0.48826011600134933,-0.4979464775105171,12.307724811583737,-38.6644347804308,0.7240099328958781,9,0.754999160766598,-0.370000839233402,-3.693125724792484,-4.155000686645511,3.1550006866455043,1,0.09835804575119389,1.4848529219102669,32.150001525878906,-1.265832258936806,32.61999893188477,1.6376532767218408,32.419998168945305,0.09835804575119389
2501,2009-09-02,31.565000534057614,32.09999847412109,30.989999771118164,32.09999847412109,2071502.0,-0.012822512666793351,3.149543838883653,1.5970040481219852,44.91393202974984,56.115928113626104,1.172829177144454,0.5738461534833341,-2.306524126514436,-3.6320556305760583,24.428504950350018,1.1099987030029226,0.5676751962257676,-0.6367496490478537,-2.0991246051873595,0.8256253070916557,-1.3679371271176102,0.09443782902189923,2.4149990081787145,26.195915409366954,-21.90100730864679,0.7311874780697539,9,0.9199991226196325,0.03999900817871449,-3.0300011634826625,-3.6475009918212855,4.440000534057621,2,0.09710123498178258,-1.0816290518044493,31.97500038146973,1.4848529219102669,32.150001525878906,-1.265832258936806,32.61999893188477,0.09710123498178258
2502,2009-09-03,31.53499984741211,32.125,31.434999465942386,31.75,1293744.0,-0.0009504415060324067,-2.3252964426877867,0.40187099143294397,47.79351088665489,54.57264217603523,1.276736896294146,0.5899909788410014,-2.1661393937261764,-3.550644724035731,23.159741259450943,0.6900005340576136,0.5156653952790009,-0.6387502670288114,-2.130873305972976,0.8533727719153568,-1.3848117865008973,0.10731125244327089,2.385199699401852,24.8291425279346,-23.808230542318512,0.7460615194720838,9,0.9499998092651367,0.3099994659423828,-3.000000476837158,-3.592500686645508,4.375,3,0.0767401932884797,3.149543838883653,31.565000534057614,-1.0816290518044493,31.97500038146973,1.4848529219102669,32.150001525878906,0.0767401932884797
2503,2009-09-04,31.96500015258789,32.09999847412109,31.53000068664551,31.53000068664551,1587090.0,0.013635652679765853,-1.6206827001074193,-2.0232518940401887,56.99481063067979,53.943986387298956,0.694845565583158,0.16158057238087054,-2.4705848140100883,-3.936631018790809,21.91798961091228,0.5699977874755753,0.5154995933294018,-0.2045000076293917,-1.6985900528694629,1.289590037610683,-0.9515450302494273,0.5425450149906439,1.896595398712158,60.93750931322353,8.475325432226654,0.7470450226200368,9,0.4549989700317383,0.1549997329711914,-3.3106255531311035,-3.9100008010864222,4.799999237060547,4,0.03957451536398704,-2.3252964426877867,31.53499984741211,3.149543838883653,31.565000534057614,-1.0816290518044493,31.97500038146973,0.03957451536398704
2504,2009-09-07,32.47499847412109,32.59999847412109,32.15999984741211,32.165000915527344,919840.0,0.015954898141675944,-1.7499940395297937,0.7126389406528736,58.291437699680465,52.68291070892466,-0.02993736235502098,-0.33321055393798105,-2.884392888552206,-4.4082243231721066,20.766368399262408,0.634998321533196,0.5858086516642302,0.2849983215331946,-1.2142964394271374,1.7842930824935266,-0.46464905894696784,1.0346457020133606,1.3291651615753253,92.23601859014833,36.33139805028259,0.7496473804801651,9,-0.2799978256225515,-0.1224985122680593,-2.963122844696038,-3.56249809265136,3.625000000000007,0,0.03017716406405868,-1.6206827001074193,31.96500015258789,-2.3252964426877867,31.53499984741211,3.149543838883653,31.565000534057614,0.03017716406405868
2505,2009-09-08,33.169998168945305,33.325000762939446,32.59000015258789,32.625,2252436.0,0.02140106936042052,-1.3902541899787635,1.7580724552077354,62.55637432898623,53.668416255673364,-0.9152457333063069,-0.9584235491989048,-3.4591196662298813,-5.029770715838595,19.432992433510293,0.8500022888183594,0.48412116275283523,0.9044981002807546,-0.6339867147021252,2.4429829152636344,0.1352556927893147,1.6737405077721945,0.5778821894595438,93.36177609615318,33.78300809692438,0.7692424074914399,9,-1.0124979019164968,-0.817498207092278,-3.5456233024597097,-4.144998550415032,4.8800010681152415,1,0.051100500545351535,-1.7499940395297937,32.47499847412109,-1.6206827001074193,31.96500015258789,-2.3252964426877867,31.53499984741211,0.051100500545351535
2506,2009-09-09,34.310001373291016,34.365001678466804,32.915000915527344,33.0,2760520.0,0.0343685036863528,1.042251742803788,2.4036803202956887,66.2143811925709,55.133590366246224,-1.98669247413185,-2.005536102060262,-4.477791501226022,-6.090582459483851,18.57929373134742,1.4500007629394602,0.3603461938217194,1.9202512741088853,0.14794214740830824,3.6925604008094624,1.0340967107585968,2.806405837459174,-3.3200016021728516,98.1228578961242,37.71118252099258,0.8861545633502892,9,-1.6325006484985352,-1.7650003433227468,-4.6506266593933105,-5.250001907348633,3.734996795654297,2,0.02389972783453631,-1.3902541899787635,33.169998168945305,-1.7499940395297937,32.47499847412109,-1.6206827001074193,31.96500015258789,0.02389972783453631
2507,2009-09-10,35.0,35.19499969482422,34.400001525878906,34.400001525878906,3660198.0,0.020110714051038148,-1.6500006357844945,0.4580136222405353,62.15803973313356,55.994676830030556,-2.5392613321843953,-2.6100081078165545,-5.003137242000296,-6.713618298105111,17.397520359206247,0.8849983215332031,0.21258455105841279,2.4709999084472685,0.3526498013981936,4.589350015496343,1.4118248549227346,3.530174961971806,-3.9425001907348616,94.67940661405193,36.829017696435564,1.059175053524537,9,-1.9075002670288086,-2.0399999618530273,-5.340625286102295,-5.940000534057617,2.6300010681152273,3,0.028714316231863934,1.042251742803788,34.310001373291016,-1.3902541899787635,33.169998168945305,-1.7499940395297937,32.47499847412109,0.028714316231863934
2508,2009-09-11,34.950000762939446,35.154998779296875,34.75,35.0,2912662.0,-0.0014285496303015899,1.2500132455945152,-0.08333227369252103,59.065267268493095,56.57390496167768,-2.3736034889651094,-2.4368576621703824,-4.795745679026162,-6.608801405941602,16.707812755821617,0.404998779296875,0.25276066745475845,2.263500595092765,-0.08277800865933926,4.609779198844873,1.0903612932167093,3.4366398969688206,-3.7270009582519457,91.92754714325014,37.17550488609056,1.1731393018760539,9,-1.8575010299682546,-1.9900007247924734,-4.944375991821282,-5.890001296997063,3.5750007629394602,4,0.027467784363845782,-1.6500006357844945,35.0,1.042251742803788,34.310001373291016,-1.3902541899787635,33.169998168945305,0.027467784363845782
2509,2009-09-14,35.125,35.189998626708984,34.439998626708984,34.825000762939446,2571726.0,0.0050071311370647464,2.488400564224945,-6.000076295108773,60.71145753986124,57.63324570108998,-2.3269204403138772,-2.4234355342293554,-4.784298552727954,-6.7430566546502035,16.709864595088348,0.75,0.31950667924139964,2.239999866485597,-0.2292470527447037,4.709246785715898,1.0053764068704467,3.4746233261007475,-3.7431201997070325,97.31287112764228,45.469646443142985,1.23462345961515,9,-2.0325002670288086,-2.1649999618530273,-5.119375228881836,-6.065000534057617,2.595001220703132,0,0.04669037408251775,1.2500132455945152,34.950000762939446,-1.6500006357844945,35.0,1.042251742803788,34.310001373291016,0.04669037408251775
2510,2009-09-15,35.20000076293945,36.400001525878906,35.025001525878906,35.95000076293945,2363940.0,0.0021352530374221246,-1.5000034679114156,-2.5000063578448857,75.72532714521279,61.05673404725253,-2.1192030627294116,-2.325054288511744,-4.66563883607359,-6.782690840699264,16.975100924067153,1.375,0.371221222916688,2.1292506217956557,-0.4529057433300352,4.71140698692135,0.8381724392328067,3.420328804358501,-3.6655961668652353,65.56669862911735,12.011417385495406,1.2910781825628468,9,-1.2825002670288086,-1.6374998092651367,-5.194375991821289,-6.14000129699707,2.7099990844726562,1,0.025568116240759053,2.488400564224945,35.125,1.2500132455945152,34.950000762939446,-1.6500006357844945,35.0,0.025568116240759053
2511,2009-09-16,35.69499969482422,35.849998474121094,35.29999923706055,35.29999923706055,2051668.0,0.0140624693510214,-1.7848030363023555,-0.5266672770182291,79.5311326180457,64.58313646185152,-2.1978836350271322,-2.6242046443163147,-4.954492304181368,-7.223996801909223,17.506258806337794,0.6499977111816406,0.4870458686701795,2.414499568939206,-0.308126995260821,5.137126133139237,1.0531862868391926,3.7758128510392197,-3.868659282961719,64.74990844726562,8.33139936736086,1.3613132821000147,9,-1.7299985885620117,-2.1324987411499023,-5.564373970031735,-6.6299991607665945,1.1100006103515625,2,0.06597561457824597,-1.5000034679114156,35.20000076293945,2.488400564224945,35.125,1.2500132455945152,34.950000762939446,0.06597561457824597
2512,2009-09-17,36.72000122070313,36.74499893188477,35.650001525878906,35.99499893188477,2522614.0,0.02871554936663978,1.82580810293316,1.8354467053608505,82.182126972549,67.38172716650365,-2.6932722319128644,-3.4479418751617814,-5.766052902107198,-8.192831635180937,17.882965908987806,1.0949974060058665,0.682652929444302,3.1995010375976634,0.1546603612570081,6.244341713938315,1.6770806994273357,4.721921375767991,-4.619241141999645,98.91550074307976,39.02335833281887,1.522420338170326,9,-2.2675018310546946,-2.985001564025879,-6.45187520980835,-7.655000686645508,-0.31999969482422586,3,0.03608379368721626,-1.7848030363023555,35.69499969482422,-1.5000034679114156,35.20000076293945,2.488400564224945,35.125,0.03608379368721626
2513,2009-09-18,36.73500061035156,37.025001525878906,36.150001525878906,36.4900016784668,4200618.0,0.0004084800966719371,1.121210159569795,0.3379284943832049,88.75738271178167,70.76683216784824,-2.1908860392640648,-3.37322807877203,-5.550463610468491,-8.166934118469676,17.209656501023453,0.875,0.9883821577396859,3.047750473022461,-0.3177053782035486,6.4132063242484705,1.3650225474094526,4.730478398635469,-4.2627014233935725,88.78140849975577,23.29427120030671,1.6827279256130054,9,-1.927499771118164,-2.859999656677246,-6.155626296997063,-7.587501525878899,-0.9300003051757812,4,0.024363697914611127,1.82580810293316,36.72000122070313,-1.7848030363023555,35.69499969482422,-1.5000034679114156,35.20000076293945,0.024363697914611127
2514,2009-09-21,35.685001373291016,36.61000061035156,35.54999923706055,36.58000183105469,2470490.0,-0.028583073897232136,1.2199027749483717,-3.6530790190735694,77.31959892300789,72.40719045607287,-0.712600490821707,-2.2943711280470893,-4.301500976726487,-7.062647738068385,16.015775994044915,1.1850013732910156,1.2809331591857926,1.9047512054443345,-1.5775029590309302,5.387005369919599,0.16362412320670217,3.645878287681967,-2.757431952440932,32.99999237060547,-37.594093769898095,1.741127082237633,9,-0.7150001525878906,-1.8100004196166992,-5.105627059936516,-6.537502288818352,0.6199989318847656,0,0.07958526112636033,1.121210159569795,36.73500061035156,1.82580810293316,36.72000122070313,-1.7848030363023555,35.69499969482422,0.07958526112636033
2515,2009-09-22,36.11000061035156,36.375,35.79999923706055,35.79999923706055,1702502.0,0.01190974416995938,-2.7096659078324,-0.346370072330033,83.39457124446326,74.31610046183867,-0.7562286590643481,-2.6720734860168847,-4.532841959658846,-7.427902355540091,16.731788878009663,0.6899986267089844,1.5171344500954973,2.2127504348754883,-1.4219593948695604,5.847460264620537,0.39539552000296396,4.030105349748013,-2.772687978998597,46.95653904586255,-28.04518035014015,1.8173549148725239,9,-0.39749908447265625,-2.1599998474121094,-5.643126010894768,-6.962501525878899,-0.7050018310546875,1,0.04458600341009222,1.2199027749483717,35.685001373291016,1.121210159569795,36.73500061035156,1.82580810293316,36.72000122070313,0.04458600341009222
2516,2009-09-23,36.61000061035156,36.63999938964844,36.13000106811523,36.25,2044450.0,0.013846579660723224,1.4285740236149294,1.1612871469882484,84.87974130314288,76.8407339696175,-1.0009212835802472,-3.0056253932359454,-4.868791701786513,-7.860651933984691,17.542826605899446,0.529998779296875,1.7466602202299697,2.5092504501342745,-1.25879925727358,6.277300157542129,0.6252255964303473,4.393275303838202,-2.903919089546001,71.86438836920004,-9.092057559746252,1.8840248537039275,9,-0.8775005340576172,-2.6599998474121094,-5.956251144409173,-7.462501525878899,-0.16500091552734375,2,0.03550940222309018,-2.7096659078324,36.11000061035156,1.2199027749483717,35.685001373291016,1.121210159569795,36.73500061035156,0.03550940222309018
2517,2009-09-24,35.66999816894531,36.54499816894531,35.400001525878906,36.39500045776367,2434116.0,-0.025676111055307205,1.2341447801799053,-2.0138918323231465,73.79574880524262,78.47745414036746,0.0492993992501809,-1.9074531439540863,-3.786061255955282,-6.842414852619186,18.393209445216065,1.2099990844726562,1.885176760240121,1.4067480087280302,-2.336341916505866,5.149837933961926,-0.4647969538889214,3.2782929713449818,-1.63202464763242,16.615178034855766,-64.11105224982475,1.871544962616949,9,0.06250190734863281,-1.6624975204467773,-4.810623645782464,-6.522499084472649,-0.16499710083007812,3,0.03181951764770807,1.4285740236149294,36.61000061035156,-2.7096659078324,36.11000061035156,1.2199027749483717,35.685001373291016,0.03181951764770807
2518,2009-09-25,35.150001525878906,35.70000076293945,34.86999893188477,35.5,1799560.0,-0.01457798345274719,1.2133382161458144,0.48275499197600696,67.15845849980326,79.193787580361,0.6712374324716848,-1.2524082953699605,-3.1230513056661025,-6.256671963024587,18.673194248852976,0.8300018310546804,1.8958821165901512,0.7602512359619169,-2.919478105447702,4.439980577371536,-1.079613434742896,2.60011590666673,-0.813325204109411,15.819351501632223,-60.82987393451519,1.8398646707048094,9,0.7974987030029297,-1.142500877380371,-4.135002136230465,-6.002502441406243,0.6800003051757812,4,0.03556187612338224,1.2341447801799053,35.66999816894531,1.4285740236149294,36.61000061035156,-2.7096659078324,36.11000061035156,0.03556187612338224
2519,2009-09-28,35.56999969482422,35.56999969482422,34.625,35.30500030517578,1901298.0,0.011948738284864424,6.132089595209305,-0.7571444141689373,65.95746407740592,78.10846946171579,0.3587244219179766,-1.4788743566621463,-3.3976875764275363,-6.597555255862538,19.19383907412816,0.9449996948242188,1.920596781431783,1.009249496459958,-2.548059743360774,4.566558736280694,-0.7694051234504116,2.7879041163703278,-0.9644908526437845,46.89826208776646,-26.49528468413751,1.7786546199103674,9,0.2550010681152344,-1.5624990463256836,-4.129999160766602,-5.997499465942383,-0.15999984741210938,0,0.006606708247617998,1.2133382161458144,35.150001525878906,1.2341447801799053,35.66999816894531,1.4285740236149294,36.61000061035156,0.006606708247617998
2520,2009-09-29,35.11999893188477,35.5099983215332,34.889999389648445,35.39500045776367,1992830.0,-0.012651132043864588,1.4554546690637418,-1.0377439972361107,55.92970897688956,75.48608905714289,0.8897502483608974,-0.823393254027188,-2.8313143880909735,-6.0688161136299605,19.942170986284275,0.6800003051757741,1.973379706321488,0.4019988059997601,-2.94592243805635,3.7499200500558665,-1.2719618160282948,2.075959428027815,-0.49499893188477273,24.56571125667371,-43.811934689285934,1.6739606220280536,9,0.7050018310546804,-1.1124982833862376,-3.487499237060554,-5.354999542236335,0.670001983642571,1,0.03374149798777948,6.132089595209305,35.56999969482422,1.2133382161458144,35.150001525878906,1.2341447801799053,35.66999816894531,0.03374149798777948
2521,2009-09-30,34.630001068115234,35.44499969482422,34.240001678466804,35.33000183105469,2397696.0,-0.013952103606833521,1.591403362688823,2.5454431960050594,47.20965838575432,71.6002592141657,1.3553170995116233,-0.09697157684505697,-2.209540577816547,-5.499335547363685,21.159286453676835,1.2049980163574148,1.9914593443278363,-0.24124908447265625,-3.2443129624523976,2.7618147935070816,-1.742781023462527,1.2602828545172144,2.395000457763672,16.91973897832131,-46.1426728421488,1.5015319389898691,9,1.0025005340576172,-0.6225004196166992,-2.9975013732910156,-4.865001678466797,2.395000457763672,2,0.022379373008313275,1.4554546690637418,35.11999893188477,6.132089595209305,35.56999969482422,1.2133382161458144,35.150001525878906,0.022379373008313275
2522,2009-10-01,33.955001831054695,34.665000915527344,33.814998626708984,34.419998168945305,2547790.0,-0.019491747509128188,-1.2818769265430265,0.6642797586933928,43.142661393914345,66.53195684551379,1.7845153781904628,0.8101613751850962,-1.4138560079916473,-4.754837650169982,22.319525535406964,0.8500022888183594,1.906572722540993,-1.037248420715322,-3.643051237515685,1.568554396085041,-2.3401498291155036,0.26565298768485945,3.0142996978759697,7.427217277625027,-49.83654574122767,1.3029014084001829,10,1.2724971771240163,0.05249881744384055,-2.322502136230476,-4.190002441406257,2.6599998474121023,3,0.07333228477379183,1.591403362688823,34.630001068115234,1.4554546690637418,35.11999893188477,6.132089595209305,35.56999969482422,0.07333228477379183
2523,2009-10-02,33.22999954223633,33.865001678466804,32.915000915527344,33.78499984741211,2644712.0,-0.021351855388660024,1.6573300468431225,1.193558443263146,37.86033754098785,62.147594469733775,2.1903906803421975,1.7231396970833899,-0.5752330285425842,-3.9593362814849016,23.76171678103589,1.0400009155273509,1.7209523746528248,-1.8255006790161161,-4.170249021372797,0.5192476633405647,-2.9978748501944565,-0.6531265078377757,3.6131298706054693,11.864360509890918,-38.66732606494139,1.1723741711783393,10,1.5475006103515625,0.777501106262207,-1.5974998474121094,-3.4650001525878906,4.010002136230469,4,0.06846227978388364,-1.2818769265430265,33.955001831054695,1.591403362688823,34.630001068115234,1.4554546690637418,35.11999893188477,0.06846227978388364
2524,2009-10-05,33.455001831054695,33.55500030517578,32.96500015258789,33.450000762939446,2747320.0,0.006771059040563188,4.756154747948417,-0.009010928586182729,39.03205928966537,57.218426474756235,1.8056840944410055,1.6604535605613506,-0.6985824257363973,-4.115966854843194,24.831335524678323,0.5900001525878906,1.3935133313531836,-1.649498558044428,-3.800109156714079,0.5011120406252232,-2.72480385737925,-0.5741932587096059,3.152439871948239,20.809304636589356,-26.671315640370867,1.0753052993348244,10,1.322498321533196,0.5524988174438406,-1.7850022315979075,-3.685002326965339,4.124999999999993,0,0.07099087939057869,1.6573300468431225,33.22999954223633,-1.2818769265430265,33.955001831054695,1.591403362688823,34.630001068115234,0.07099087939057869
2525,2009-10-06,34.865001678466804,34.950000762939446,33.84999847412109,34.150001525878906,2978368.0,0.042146159624575796,1.4858855933482298,142.96948893933583,45.321318397379734,52.823046151893664,0.2240726077494699,0.4046992014291604,-1.9816792022838072,-5.466545046424095,25.27193644603956,1.4949989318847514,1.0435779682553274,-0.32424888610839275,-2.2785023953071217,1.6300046230903362,-1.3013756407077608,0.6528778684909753,1.5208935772875947,77.0751661580404,30.466237201750047,0.9771267545993646,10,-0.13500213623047586,-0.8575010299682688,-2.848752021789558,-5.06250190734864,2.6299972534179688,1,0.015631669086707767,4.756154747948417,33.455001831054695,1.6573300468431225,33.22999954223633,-1.2818769265430265,33.955001831054695,0.015631669086707767
2526,2009-10-07,35.130001068115234,35.54999923706055,34.80500030517578,34.97499847412109,2132842.0,0.007600727861490242,-2.0101031897103137,0.21678679848266558,40.19728248573482,49.089883227503904,-0.3050184356507586,0.21532160983836945,-2.110694771634101,-5.66718432248766,25.116949335731125,0.7449989318847656,0.8141640715343144,-0.10024948120117472,-2.0107505774421455,1.810251615039796,-1.0555000293216636,0.8550010669193142,1.0476405272255391,84.06078039924778,42.24786576098919,0.9552505481204856,10,-0.8225002288818359,-1.1225004196166992,-2.9625015258789062,-5.32750129699707,2.6199989318847656,2,0.0187873563149743,1.4858855933482298,34.865001678466804,4.756154747948417,33.455001831054695,1.6573300468431225,33.22999954223633,0.0187873563149743
2527,2009-10-08,36.005001068115234,36.165000915527344,35.650001525878906,35.959999084472656,2368702.0,0.02490748572148971,1.8219014872025334,0.2903305195284488,45.93088208839639,46.73126362623647,-1.260003751495006,-0.611898100757152,-2.8572107703676792,-6.461544414283871,24.57156495820896,1.0349998474121094,0.5075140836414391,0.7245004653930636,-1.2131753142095505,2.6621762449956776,-0.24433742440824346,1.6933383551943706,-3.0900001525878906,95.07692777193509,56.75950550032,0.968837889801307,10,-1.4650001525878906,-1.7750005722045898,-3.9600014686584473,-6.20250129699707,1.309997558593743,3,0.02832941056810445,-2.0101031897103137,35.130001068115234,1.4858855933482298,34.865001678466804,4.756154747948417,33.455001831054695,0.02832941056810445
2528,2009-10-09,35.90999984741211,36.10499954223633,35.70500183105469,35.70500183105469,1711272.0,-0.0026385562528772333,-2.9024544557956045,4.555310672204798,51.4036088038365,45.11416859583987,-1.1687679974414849,-0.4651363385581675,-2.688919157620802,-6.295377011032031,23.99670733123534,0.3999977111816406,0.10728821283721857,0.5814992904663114,-1.369222547344819,2.532221128277442,-0.39386162843925376,1.5568602093718766,-2.929998931884768,92.03121852130448,50.850100814963994,0.975360918905566,10,-1.3699989318847656,-1.6324987411499023,-3.7450003623962402,-6.107500076293945,2.4150009155273438,4,0.019632465442783742,1.8219014872025334,36.005001068115234,-2.0101031897103137,35.130001068115234,1.4858855933482298,34.865001678466804,0.019632465442783742
2529,2009-10-12,36.76499938964844,36.86000061035156,35.95000076293945,36.0,1616482.0,0.023809511163168207,-1.1040510861991408,3.73174044920821,53.87802725261382,44.88620395980923,-2.052246128065825,-1.2553331709043363,-3.4664355938599343,-7.071240779476195,23.930923638331382,0.9500007629394531,-0.1350205925080772,1.3544988632202148,-0.6955530508959811,3.4045507773364108,0.3294729061621169,2.379524820278313,-3.721298474121099,96.84381550565615,54.063702780140225,1.0250259570580993,10,-1.8774986267089844,-2.1724987030029297,-4.494999885559082,-6.948749542236328,1.1350021362304688,0,0.012919959110677892,-2.9024544557956045,35.90999984741211,1.8219014872025334,36.005001068115234,-2.0101031897103137,35.130001068115234,0.012919959110677892
2530,2009-10-13,36.099998474121094,36.73500061035156,35.970001220703125,36.58000183105469,1716430.0,-0.018087880499586872,-1.067571886630994,-0.6274558691532861,47.03831533056277,44.86716584256573,-1.3785862909857514,-0.5475212647667576,-2.7391079858328524,-6.336354887890586,23.10783137498341,0.7949981689453125,-0.2987290788763559,0.6444980621337919,-1.4255125412284215,2.7145086654960053,-0.39050723954731126,1.679503363814895,-2.9036455708007836,63.01693316948391,22.92784927149127,1.0350053016811063,10,-1.2124977111816406,-1.2924976348876953,-3.8262481689453125,-6.283748626708984,2.115001678466797,1,0.04099732463962735,-1.1040510861991408,36.76499938964844,-2.9024544557956045,35.90999984741211,1.8219014872025334,36.005001068115234,0.04099732463962735
2531,2009-10-14,38.04999923706055,38.04999923706055,36.650001525878906,36.74499893188477,3497000.0,0.05401664391585359,1.145589860215494,-2.7187316220297078,62.37006929505418,47.00354449824793,-3.1206080459508314,-2.436991014976357,-4.582527972417168,-8.206218351888921,22.52339312577257,1.9500007629394531,-0.43390890131615834,2.4767488479614244,0.10364310496809281,4.849854590954756,1.2901959764647586,3.66330171945809,-4.707100425458989,100.0,54.589425094369346,1.1865528714966664,10,-2.5674991607666016,-2.5674991607666016,-5.794999122619629,-8.233749389648438,-0.4399986267089844,2,-0.014586079272117414,-1.067571886630994,36.099998474121094,-1.1040510861991408,36.76499938964844,-2.9024544557956045,35.90999984741211,-0.014586079272117414
2532,2009-10-15,38.04499816894531,38.70000076293945,37.89500045776367,38.5,2195546.0,-0.00013143411867311272,-1.1324588971190088,-0.34866032540383357,65.89783402365154,50.118821885210565,-2.7652213826333067,-2.453423129188849,-4.480090060752005,-8.105206454078562,21.533406672386494,0.8050003051757812,-0.43518123142519727,2.4054979324340806,-0.16792761144729695,4.978923476315458,1.1187851604933954,3.692210704374766,-4.419673331816213,78.13012261804232,27.779469417248222,1.2867127719406872,10,-2.2124977111816406,-2.237497329711914,-5.433747291564941,-8.036247253417965,-0.8599967956542969,3,-0.007753927799794447,1.145589860215494,38.04999923706055,-1.067571886630994,36.099998474121094,-1.1040510861991408,36.76499938964844,-0.007753927799794447
2533,2009-10-16,37.63000106811523,38.69499969482422,37.45000076293945,38.650001525878906,2416992.0,-0.010908059424453609,1.2432477945143807,2.2417502263657556,61.31868601737736,52.59511374384523,-1.8555816366114755,-2.0742866714516097,-3.9690187119041127,-7.585897111442094,20.17355875457157,1.2449989318847656,-0.3265556053951073,1.9457508087158146,-0.736702373005123,4.628203990436752,0.6045242178553494,3.28697739957628,-3.5987021569212985,61.09092018820997,9.877933182284934,1.3412265908604675,10,-1.3550014495849538,-1.8225002288818288,-4.603751182556145,-7.206251144409173,0.5399971008300852,4,-0.008371045242227204,-1.1324588971190088,38.04499816894531,1.145589860215494,38.04999923706055,-1.067571886630994,36.099998474121094,-0.008371045242227204
2534,2009-10-19,38.525001525878906,38.59000015258789,37.7599983215332,37.97999954223633,1756266.0,0.023784226212048454,1.4592674642689618,-0.5343154304435107,67.83657352732526,55.09680875828362,-2.1856117594551066,-2.893988579690877,-4.7560476444040205,-8.389682106653076,19.456566809075476,0.9599990844726634,-0.08652210994433318,2.698751258850095,-0.2693412969166715,5.666843814616861,1.2147049809667152,4.182797536733474,-4.1202064665453335,93.58977046138283,37.39478126310971,1.4840462778833827,10,-1.772500991821289,-2.717500686645508,-5.498751640319824,-8.101251602172852,-0.75,0,-0.005191453731808515,1.2432477945143807,37.63000106811523,-1.1324588971190088,38.04499816894531,1.145589860215494,38.04999923706055,-0.005191453731808515
2535,2009-10-20,37.72000122070313,38.70000076293945,37.50500106811523,38.59000015258789,2271560.0,-0.020895529481939734,1.1926596835551704,-1.5963225052320527,65.66936493830525,57.92704014190256,-1.0426906043478468,-2.068225650989284,-3.8371475301951747,-7.492511028945167,18.59883611793481,1.1949996948242259,0.27632078373367364,1.813250923156744,-1.272254991584191,4.898756837897679,0.2704979657862765,3.3560038805272114,-2.9715897050810867,52.19512648982627,-8.597462289108314,1.5427529573704688,10,-0.5450000762939524,-1.9125003814697337,-4.69375133514405,-7.296251296997077,0.414997100830071,1,0.004772012177904683,1.4592674642689618,38.525001525878906,1.2432477945143807,37.63000106811523,-1.1324588971190088,38.04499816894531,0.004772012177904683
2536,2009-10-21,37.90999984741211,38.084999084472656,36.834999084472656,37.79499816894531,2180708.0,0.005037079018032742,4.376342321796271,-0.13218599960537675,71.0933141710147,60.72286592886015,-0.8905241262772705,-2.2723421314839953,-3.9140094664002305,-7.585025050219642,17.277673340321662,1.25,0.6555648479068594,1.9382495880126953,-1.2622633615920122,5.138762537617403,0.3379931132103451,3.5385060628150455,-2.84546119200467,57.640739702883415,-9.493159600472815,1.6002564748023527,10,-0.7074985504150391,-2.102499008178711,-4.169999122619629,-6.883749008178711,-1.3499984741210938,2,0.008045378697003613,1.1926596835551704,37.72000122070313,1.4592674642689618,38.525001525878906,1.2432477945143807,37.63000106811523,0.008045378697003613
2537,2009-10-22,36.80500030517578,37.44499969482422,36.54999923706055,37.04999923706055,2861812.0,-0.02914797010508985,-1.3708587856648426,-2.1303944007695623,68.32393834699077,62.60290254476618,0.3798326965060994,-1.1362050697548653,-2.718953560962227,-6.38330635432013,16.649249117183153,1.3600006103515625,0.8761698820058186,0.7764999389648466,-2.441686367506904,3.994686245436597,-0.8325932142710286,2.385593092200722,-1.4496246811657798,11.860506378524157,-59.69253073542375,1.609093153235876,10,0.5200004577636719,-0.9974994659423828,-3.0412492752075195,-5.778749465942383,0.049999237060546875,3,0.021872036367367675,4.376342321796271,37.90999984741211,1.1926596835551704,37.72000122070313,1.4592674642689618,38.525001525878906,0.021872036367367675
2538,2009-10-23,36.400001525878906,37.459999084472656,36.27000045776367,37.10499954223633,2637178.0,-0.011003906424093213,-1.4663180073447735,2.8775554690541068,64.82134080786359,63.818826273127264,0.9629078176315744,-0.6669528797088873,-2.2133690057698914,-5.882841808810884,16.46364541825043,1.1899986267089844,1.135810941727236,0.3090011596679716,-2.885815782264899,3.5038181016008423,-1.2884073112984638,1.906409630634407,-0.7770558907545464,5.349837522173907,-69.62200302819016,1.5974084709664338,10,0.9349994659423828,-0.5925006866455078,-2.3062520027160645,-5.201251983642575,0.0449981689453125,4,0.0215659289699206,-1.3708587856648426,36.80500030517578,4.376342321796271,37.90999984741211,1.1926596835551704,37.72000122070313,0.0215659289699206
2539,2009-10-26,35.80500030517578,36.56499862670898,35.5,35.775001525878906,2051332.0,-0.01634618669672594,-2.6723974638920067,-0.04255157972198625,55.15350184648934,64.72051366378577,1.5728102624297335,-0.056331448428700526,-1.5018287021603243,-5.188079481173482,16.266148943527227,1.0649986267089773,1.2781893108741968,-0.2977500915527358,-3.486221287998312,2.8907211048928403,-1.8919856897755238,1.2964855066700522,2.895000457763672,9.53125726431435,-62.48223427157723,1.5942355982227865,10,1.2950000762939453,0.0025005340576171875,-1.4637494087219238,-4.466249465942383,2.029998779296875,0,0.06605216711665984,-1.4663180073447735,36.400001525878906,-1.3708587856648426,36.80500030517578,4.376342321796271,37.90999984741211,0.06605216711665984
2540,2009-10-27,36.30500030517578,36.56499862670898,35.724998474121094,36.5,2410662.0,0.013964529974538786,4.169280247899144,-6.500254323499491,56.280060366414844,64.04384600504808,1.2348003148486342,-0.48802344269294906,-1.8877153036380534,-5.59182283076251,16.05797951390248,0.8400001525878835,1.3913512001008854,0.14299983978271769,-3.012448210186335,3.2984478897517704,-1.4347241852018087,1.720723864767244,2.3310004425048803,31.14122206120636,-37.72292794406239,1.577724024984526,10,0.7950000762939453,-0.4974994659423828,-1.8824992179870605,-4.966249465942383,1.8899993896484375,1,0.040490323876778866,-2.6723974638920067,35.80500030517578,-1.4663180073447735,36.400001525878906,-1.3708587856648426,36.80500030517578,0.040490323876778866
2541,2009-10-28,35.404998779296875,36.38999938964844,35.224998474121094,36.38999938964844,2652374.0,-0.024790015653865738,1.3654826266788531,5.051293086583982,46.80169392060144,61.922052660264725,1.9223026038257842,0.4985782992271055,-0.8821892536628724,-4.604451390661396,16.483184767412386,1.1650009155273438,1.3974032531253542,-0.7957515716552734,-3.8904345231274746,2.2989313798169277,-2.3430930473913705,0.7515899040808236,3.1682819534301743,8.05370273019601,-55.11966013246312,1.5473414757360997,10,1.5575008392333984,0.40250205993652344,-0.5737476348876953,-4.066247940063477,2.575000762939453,2,0.07710774287140199,4.169280247899144,36.30500030517578,-2.6723974638920067,35.80500030517578,-1.4663180073447735,36.400001525878906,0.07710774287140199
2542,2009-10-29,36.44499969482422,36.525001525878906,34.924999237060554,35.349998474121094,2257040.0,0.02937440902089472,1.5497945238789888,-1.1116756773503942,52.590798101112206,60.95228733623526,0.7056843022656452,-0.36397467969692343,-1.815944985820451,-5.559129361909314,17.442488459667775,1.6000022888183523,1.5563154602556395,0.11974945068359233,-2.7893040784293817,3.0288029797965663,-1.3347773138728982,1.5742762152400829,1.9943497475585943,59.960573935157555,0.41946158290362945,1.4545267645564885,10,0.36750030517578125,-0.6374988555908203,-1.6037492752075195,-4.732499122619629,2.4599990844726634,3,0.003155485784875234,1.3654826266788531,35.404998779296875,4.169280247899144,36.30500030517578,-2.6723974638920067,35.80500030517578,0.003155485784875234
2543,2009-10-30,35.505001068115234,36.900001525878906,35.415000915527344,36.435001373291016,2886418.0,-0.025792252286463313,-1.6756753041446149,-0.8493144003790307,43.94813477424578,58.298016363670875,1.4668020742414711,0.7960121707850618,-0.8261456663438054,-4.545353322862901,17.69784041739181,1.4850006103515625,1.3653362663085744,-0.9339992523193388,-3.4899320524163713,1.6219335477776937,-2.2119656523678515,0.3439671477291739,2.7234873619482443,29.367147285773353,-24.403886685833132,1.2779664000485158,10,1.3074989318847656,0.30249977111816406,-0.6350007057189941,-3.3812503814697266,3.0149993896484375,4,0.03802276956790296,1.5497945238789888,36.44499969482422,1.3654826266788531,35.404998779296875,4.169280247899144,36.30500030517578,0.03802276956790296
2544,2009-11-02,35.83000183105469,36.13999938964844,35.32500076293945,35.529998779296875,1899050.0,0.009153661545199032,-1.2957737398050742,-0.3225838207667129,48.65940093719577,56.4080203635476,0.8038461816408358,0.6936259934256555,-1.1102435087235847,-4.773020850722787,17.996985007273985,0.8149986267089844,1.1325244022031384,-0.7277484893798842,-2.890367038554025,1.4348700597942567,-1.8090577639669547,0.35356078520718626,2.200277247428616,45.82286304769795,-6.498608774553027,1.0813092745870705,11,0.6749973297119141,-0.022500991821289062,-0.852501392364502,-3.3950014114379883,2.1699981689453125,0,0.017164326886427883,-1.6756753041446149,35.505001068115234,1.5497945238789888,36.44499969482422,1.3654826266788531,35.404998779296875,0.017164326886427883
2545,2009-11-03,35.40999984741211,35.55500030517578,34.80500030517578,35.310001373291016,2124764.0,-0.01172207541665693,2.8461598654094447,0.3333248563145313,34.54333075744513,52.3469110953732,0.962983184289115,1.219052821101556,-0.6516026391526282,-4.260452937033758,18.640823666226257,1.0250015258789062,0.9549266103902241,-1.1750003814697294,-3.2601583198061093,0.9101575568666505,-2.2175793506379193,-0.13242141230153948,2.4339624405858302,28.87824294600067,-16.692935048664015,1.0425789691681895,11,0.7224998474121094,0.39750099182128906,-0.49374914169311523,-2.97499942779541,2.095001220703118,1,0.06848345799238342,-1.2957737398050742,35.83000183105469,-1.6756753041446149,35.505001068115234,1.5497945238789888,36.44499969482422,0.06848345799238342
2546,2009-11-04,35.790000915527344,36.0,35.290000915527344,35.415000915527344,1840706.0,0.010731462009396342,-1.2719970703125,3.7500572213321126,37.352792922934995,48.90567271492256,0.2800897915869811,0.9391850170913969,-0.9480998974075732,-4.5262566761428715,18.69534250660438,0.7099990844726562,0.6139521454916945,-0.8279993057251005,-2.835651434983909,1.1796528235337078,-1.8318253703545082,0.1758267589043072,1.8108444138448263,47.016708182202215,5.334173878251654,1.003826064629405,11,0.342498779296875,0.017499923706054688,-0.8737502098083496,-3.3550004959106445,1.7999992370605469,2,0.0671975053863012,2.8461598654094447,35.40999984741211,-1.2957737398050742,35.83000183105469,-1.6756753041446149,35.505001068115234,0.0671975053863012
2547,2009-11-05,37.025001525878906,37.21500015258789,35.18000030517578,35.49499893188477,2307262.0,0.03450686165855221,1.1308900628126903,4.080006917317689,46.89265913079806,46.913596973026394,-1.028588907721442,-0.22712653235920044,-2.0796555761621107,-5.643349623096622,18.55491546493781,2.0349998474121094,0.35925544216947003,0.35600128173827983,-1.6378593292419055,2.349861892718465,-0.6409290237518093,1.352931587228369,0.3521762015575547,92.11623905648759,50.70395594919098,0.9969303054900922,11,-1.0150012969970703,-1.2175006866455078,-2.205000400543213,-4.590001106262207,0.8249969482421875,3,0.025793328210666377,-1.2719970703125,35.790000915527344,2.8461598654094447,35.40999984741211,-1.2957737398050742,35.83000183105469,0.025793328210666377
2548,2009-11-06,36.6150016784668,37.24499893188477,36.27999877929688,37.18999862670898,2079866.0,-0.011073594342070114,1.8175287356321255,-0.3758143616875365,39.675680758221276,45.193839074329944,-0.6536190694327075,0.2512817191440888,-1.5752898296167643,-5.127287283974585,18.415472826948985,0.9650001525878906,0.005567689597029357,-0.0892486572265625,-2.0512837719860073,1.8727864575328823,-1.070266214606285,0.8917689001531599,-1.8100013732910156,74.1804259018088,37.74198247862313,0.9810175573797206,11,-0.5900020599365234,-0.8075008392333984,-1.9975018501281738,-4.180001258850098,1.4849967956542969,4,0.06254259172072696,1.1308900628126903,37.025001525878906,-1.2719970703125,35.790000915527344,2.8461598654094447,35.40999984741211,0.06254259172072696
2549,2009-11-09,37.2400016784668,37.349998474121094,36.84000015258789,37.0,1342078.0,0.017069506250154243,1.2174068084753493,-0.4173964387124219,47.35391754957734,44.20204542801467,-1.177482470554935,-0.354482182361437,-2.0815640161681443,-5.63616466973231,17.777431433500237,0.7349967956542969,-0.24532173517491174,0.5120012283325224,-1.464575887734874,2.4885783443999188,-0.4762873297011794,1.5002897863662241,-2.386201400756839,95.67792240495476,58.70313814826615,0.9882885580336995,11,-1.1625022888183594,-1.407501220703125,-2.847501277923584,-4.805001258850098,0.8499984741210938,0,0.0343716090656625,1.8175287356321255,36.6150016784668,1.1308900628126903,37.025001525878906,-1.2719970703125,35.790000915527344,0.0343716090656625
2550,2009-11-10,37.58000183105469,37.91999816894531,37.2400016784668,37.30500030517578,1286270.0,0.009129971462501052,-2.358017481727074,1.1458316776603354,48.210423882143296,44.3585709792971,-1.4724475125325327,-0.6091505951970575,-2.2907979816619886,-5.849142177641454,17.269161924781258,0.6799964904785156,-0.427780210325011,0.778001213073729,-1.2103633928672082,2.7663658190146663,-0.216181089896736,1.772183516044194,-2.626353625488285,87.59136485519453,51.03178028788056,0.9941823029704686,11,-1.2175025939941406,-1.305002212524414,-3.1875014305114746,-5.145001411437988,1.154998779296875,1,0.011176108261874651,1.2174068084753493,37.2400016784668,1.8175287356321255,36.6150016784668,1.1308900628126903,37.025001525878906,0.011176108261874651
2551,2009-11-11,37.49499893188477,38.224998474121094,37.36000061035156,38.0,1563516.0,-0.0022619184414107707,-1.2322591442255157,-1.8363573311138597,54.20730439345682,44.53818278955761,-1.1843474757919665,-0.5985466201869585,-2.0601029782785147,-5.650053089720018,16.00570289772619,0.8649978637695312,-0.44414398068454375,0.7207483291626033,-1.2089047851324182,2.650401443457625,-0.24407822798490741,1.685574886310114,-2.363369728515636,76.02627319512743,34.84115341020831,0.9648265571475101,11,-0.9799995422363352,-0.7424983978271555,-3.126248836517341,-4.3674983978271555,1.1749992370605398,2,0.0002667592083047676,-2.358017481727074,37.58000183105469,1.2174068084753493,37.2400016784668,1.8175287356321255,36.6150016784668,0.0002667592083047676
2552,2009-11-12,37.75,38.415000915527344,37.165000915527344,37.34500122070313,1796930.0,0.006800935468179947,-2.267976463548419,-0.8019760845425744,58.38507256444936,46.14228698846912,-1.3798756855592416,-0.9241637289016751,-2.162477792140038,-5.787847929821137,14.248496346319078,1.25,-0.5034972349025253,0.9904993057250948,-0.9024155579542921,2.8834141694044817,0.044041873885404925,1.9369567375647847,-2.370901254970704,68.85244730005458,22.178746895557666,0.9464574318396922,11,-1.1399993896484375,-0.9974994659423828,-3.592499256134033,-4.622499465942383,0.7150001525878906,3,-0.0042384065539631255,-1.2322591442255157,37.49499893188477,-2.358017481727074,37.58000183105469,1.2174068084753493,37.2400016784668,-0.0042384065539631255
2553,2009-11-13,37.31499862670898,37.875,36.93999862670898,37.5099983215332,1978696.0,-0.01152321518651711,1.0216179211824439,-0.4814821791877285,59.569051002287324,47.35447032903485,-0.7388205415728422,-0.5417472140439017,-1.5906204117364382,-5.233067974667584,12.797474321729693,0.9350013732910227,-0.38893510464839665,0.5712480545043874,-1.2962409695222519,2.4387370785310267,-0.3624964575089322,1.504992566517707,-1.6323096646298794,30.158618668513416,-20.337049347833148,0.9337445120133196,11,-0.7049980163574148,-0.5624980926513601,-2.929997920989983,-4.18749809265136,1.5699996948242259,4,0.014337394267761816,-2.267976463548419,37.75,-1.2322591442255157,37.49499893188477,-2.358017481727074,37.58000183105469,0.014337394267761816
2554,2009-11-16,38.32500076293945,38.45000076293945,37.67499923706055,37.82500076293945,1921188.0,0.02706692143645273,1.0666707356770833,-2.5641065769395364,62.02379368332521,50.40785509857707,-1.5172423832634152,-1.652210869853839,-2.4656498390389743,-6.134963787632159,11.436787415716482,1.1350021362304759,-0.3890911505823951,1.591250228881833,-0.23782458188478017,3.4203250396484464,0.6767128234985265,2.5057876342651397,-2.369080605515528,91.72186601589543,37.17611195495262,0.9145374053833065,11,-1.510000228881836,-1.572500228881836,-3.9162497520446777,-4.957500457763672,1.375,0,-0.005870901091695191,1.0216179211824439,37.31499862670898,-2.267976463548419,37.75,-1.2322591442255157,37.49499893188477,-0.005870901091695191
2555,2009-11-17,37.900001525878906,38.48500061035156,37.7400016784668,38.45500183105469,1848674.0,-0.011089347125898152,1.4227691696956914,-1.1100006103515625,65.74132103389948,53.56213599979535,-0.7843777082731052,-1.2785889551705978,-1.930238921771803,-5.596286359223626,10.304821929534382,0.7449989318847656,-0.2065443749071818,1.1572509765625014,-0.6938952177029591,3.008397170827962,0.23167787942976759,2.0828240736952353,-1.644791695793117,62.13603020149988,1.6387330740263337,0.9255730971327308,11,-1.0675010681152344,-1.147500991821289,-3.160000801086426,-4.257500648498535,1.8149986267089844,1,0.005013156175712741,1.0666707356770833,38.32500076293945,1.0216179211824439,37.31499862670898,-2.267976463548419,37.75,0.005013156175712741
2556,2009-11-18,38.21500015258789,38.334999084472656,37.834999084472656,37.88999938964844,2116008.0,0.008311309077227769,-1.2988433172853473,-0.5855866382569249,62.29165551840351,55.27313559841818,-0.8037369980894482,-1.654387445073624,-2.165640440400651,-5.801886060936994,9.844258380360076,0.5,-0.08526777734311253,1.4569995880126925,-0.4391140170504855,3.3531131930758704,0.5089427854811035,2.4050563905442814,-1.6476196132648937,82.52426465323343,21.05196888769897,0.9480568025315881,11,-0.8325004577636719,-1.4624996185302734,-3.367499351501465,-4.339999198913574,1.2449989318847656,2,0.013607234219216835,1.4227691696956914,37.900001525878906,1.0666707356770833,38.32500076293945,1.0216179211824439,37.31499862670898,0.013607234219216835
2557,2009-11-19,37.61000061035156,38.27000045776367,37.47000122070313,38.26499938964844,1772174.0,-0.015831467743572913,1.4060094306070023,-2.015376128267427,65.3313669933836,58.1237674023251,-0.1196065683716796,-1.039271056247273,-1.508676938969785,-5.073648424428377,9.487340177855296,0.7999992370605398,0.21970901072566562,0.8117500305175795,-1.1223601902311273,2.7458602512662864,-0.1553050798567739,1.778805140891933,-0.7741532610845638,43.36576850619635,-21.251891411011208,0.9670551103743523,11,0.05249977111816406,-0.8575000762939453,-2.127500534057617,-3.222500801086426,2.404998779296875,3,0.0281839282475842,-1.2988433172853473,38.21500015258789,1.4227691696956914,37.900001525878906,1.0666707356770833,38.32500076293945,0.0281839282475842
2558,2009-11-20,37.185001373291016,38.11000061035156,37.084999084472656,37.79999923706055,2167756.0,-0.011300165651780714,-1.515333632891485,0.9389297861435959,59.72719331155335,59.498575820322436,0.4411407071767499,-0.5823010960822046,-1.0339690152511807,-4.531621039428188,9.231109431572323,1.0250015258789062,0.4852278911754837,0.3475008010864258,-1.584440070448764,2.2794416726216156,-0.6184696346811691,1.3134712368540207,-0.11827256747217518,7.14301284461665,-57.37963551193762,0.9659704357675942,11,0.5274982452392578,-0.43250083923339844,-1.3650007247924805,-2.472500801086426,3.3649978637695312,4,0.03442244808457273,1.4060094306070023,37.61000061035156,-1.2988433172853473,38.21500015258789,1.4227691696956914,37.900001525878906,0.03442244808457273
2559,2009-11-23,38.16999816894531,38.22999954223633,37.69499969482422,37.69499969482422,1442870.0,0.02648908859155763,-1.2526381727942948,-0.7723579252937017,68.32667576857511,61.73371491881486,-0.4448429260583282,-1.455666400489605,-1.962428101583889,-5.380898125955831,9.749130613262524,1.0449981689453125,0.5949337296318546,1.214247703552246,-0.7409726271138481,3.1694680342183403,0.23663753821919897,2.191857868885293,-1.0849990844726562,77.49985013705647,8.118602349828464,0.9776101653330467,11,-0.45749855041503906,-1.4174976348876953,-2.1287479400634766,-3.4574975967407227,2.3300018310546875,0,0.018731993368802602,-1.515333632891485,37.185001373291016,1.4060094306070023,37.61000061035156,-1.2988433172853473,38.21500015258789,0.018731993368802602
2560,2009-11-24,37.775001525878906,38.0,37.275001525878906,37.72999954223633,1778514.0,-0.010348353733686366,1.9292930849793082,0.09474132253971314,63.15441412909606,62.727838222774764,-0.021542062343563373,-0.9959575680002217,-1.516735828286599,-4.849863331944718,10.113334831480925,0.8949966430664062,0.8192679935252727,0.745750999450685,-1.2169733381945704,2.7084753370959405,-0.2356111693719427,1.7271131682733127,0.7099990844726562,55.2001953125,-16.30735009612826,0.9813621688226286,11,-0.06250190734863281,-1.022500991821289,-1.4950008392333984,-3.0625009536743164,3.1149978637695312,1,0.05095960712911607,-1.2526381727942948,38.16999816894531,-1.515333632891485,37.185001373291016,1.4060094306070023,37.61000061035156,0.05095960712911607
2561,2009-11-25,38.1349983215332,38.209999084472656,37.584999084472656,38.0,3317164.0,0.009530027296164922,3.3859672605105007,2.9998304653725523,58.32082260270094,62.720699338136065,-0.3142550857622055,-1.202601003673763,-1.836766301927156,-5.06899033364985,10.694894581215125,0.625,0.9294246838330835,0.9692478179931641,-0.895110516369968,2.833606152356296,0.03706865081159805,1.90142698517473,0.3258023071289031,88.60742786689458,18.892678352699363,0.9321791671815669,11,-0.4224987030029297,-1.4899978637695312,-1.643747329711914,-3.4224977493286133,3.0900001525878906,2,0.04143180544372882,1.9292930849793082,37.775001525878906,-1.2526381727942948,38.16999816894531,-1.515333632891485,37.185001373291016,0.04143180544372882
2562,2009-11-26,36.560001373291016,38.16999816894531,36.41999816894531,38.16999816894531,3958304.0,-0.041300564247117144,1.1739173701756422,-11.926050467659442,49.64900851844495,61.61847239548691,1.2004265238754002,0.4020675445563384,-0.27232453315156135,-3.365242943714449,11.06869166260845,1.75,0.9712257215432345,-0.6114992141723619,-2.467186971825889,1.2441885434811653,-1.5393430929991254,0.3163446646544017,1.877083273315428,7.734977796792706,-58.87790778036363,0.9278438788267619,11,0.8924980163574219,0.08499908447265625,-0.05500030517578125,-1.8475008010864258,4.465000152587891,3,0.0793215974357222,3.3859672605105007,38.1349983215332,1.9292930849793082,37.775001525878906,-1.2526381727942948,38.16999816894531,0.0793215974357222
2563,2009-11-27,36.85499954223633,37.16999816894531,35.95000076293945,36.10499954223633,3916356.0,0.008068877403293095,-1.301887199861807,-0.46583943646620907,47.435025526230724,59.99749815580974,0.9312459461489127,0.22492561490030027,-0.5751511511418457,-3.522240992836089,11.982080882104732,1.2199974060058594,0.9630087273039152,-0.3840009689331083,-2.0753920797108663,1.3073901418446496,-1.2296965243219873,0.46169458645577066,1.5014016452636696,39.69295016798062,-22.283242692670214,0.8456955553888772,11,0.3625011444091797,-0.20999908447265625,-0.28874874114990234,-2.1424989700317383,3.75,4,0.08574141599949581,1.1739173701756422,36.560001373291016,3.3859672605105007,38.1349983215332,1.9292930849793082,37.775001525878906,0.08574141599949581
2564,2009-11-30,36.44499969482422,37.02999877929688,36.2400016784668,36.95500183105469,1455202.0,-0.011124673789298045,1.3939449986705978,-0.6800028483072916,42.50822616075232,57.416043169904505,1.1695092748705775,0.7202916498898446,-0.14405559992530925,-2.9871995117809433,12.858895139198149,0.7899971008300852,0.8812482058552717,-0.8247507095336886,-2.4283694706884233,0.7788680516210462,-1.626560090111056,-0.022941328956321172,1.7670174672021446,21.902623872258182,-35.311871334866304,0.8018093805773671,11,0.6975002288818359,0.20000076293945312,0.126251220703125,-1.732499122619629,4.0800018310546875,0,0.11263546650047873,-1.301887199861807,36.85499954223633,1.1739173701756422,36.560001373291016,3.3859672605105007,38.1349983215332,0.11263546650047873
2565,2009-12-01,37.834999084472656,38.20000076293945,37.040000915527344,37.04999923706055,4631264.0,0.03813964607731468,-1.8819997630612486,-1.5392089398177928,51.91441833291445,56.26301681596128,-0.2577897230679653,-0.5045883494076833,-1.5100735155766287,-4.249910418092853,12.962556496254884,1.7550010681152344,0.8532156082427136,0.44399871826171733,-0.9157125703022899,1.8037100068257246,-0.23585692602028985,1.1238543625437245,-1.8849983215332031,83.40706732270506,27.391850069003482,0.6798556442820036,12,-0.7249984741210938,-1.1899986267089844,-1.3812484741210938,-3.1224985122680664,2.325000762939453,1,0.07043745156640036,1.3939449986705978,36.44499969482422,-1.301887199861807,36.85499954223633,1.1739173701756422,36.560001373291016,0.07043745156640036
2566,2009-12-02,38.19499969482422,38.45000076293945,37.64500045776367,38.0,1817150.0,0.009515015701409224,1.283682877735212,0.24840730283842688,52.47635181033896,54.834681795622984,-0.6938963698529861,-0.7116615300126199,-1.857533927891879,-4.498756738174606,13.614350816186127,0.8050003051757812,0.7232190326844972,0.6837493896484403,-0.4928545518607237,1.8603533311576044,0.09544741889385477,1.272051360403026,-2.199998931884764,89.79995727539062,33.945872062349,0.5883019707545829,12,-0.9949989318847656,-1.5499992370605469,-1.7412490844726562,-3.482499122619629,2.154998779296875,2,0.07055896626147673,-1.8819997630612486,37.834999084472656,1.3939449986705978,36.44499969482422,-1.301887199861807,36.85499954223633,0.07055896626147673
2567,2009-12-03,37.97999954223633,38.69499969482422,37.91999816894531,38.400001525878906,1536828.0,-0.005629013072541711,-1.8703508784323144,-2.1538596971712507,53.793508953347924,54.17538353360016,-0.470355327702741,-0.44422244772097486,-1.601929621568118,-4.179550002831334,13.683257429818491,0.7750015258789062,0.5828891640911422,0.42099933624267294,-0.7500165860182477,1.5920152585035936,-0.1645086248877874,1.0065072973731333,-1.8867987792968748,73.952625471626,14.234871217262963,0.5855079611304589,12,-0.6574993133544922,-1.2299995422363281,-1.5949993133544922,-3.1924991607666016,1.6949996948242188,3,0.08543967801463781,1.283682877735212,38.19499969482422,-1.8819997630612486,37.834999084472656,1.3939449986705978,36.44499969482422,0.08543967801463781
2568,2009-12-04,38.90499877929688,39.20000076293945,37.45000076293945,37.94499969482422,2610790.0,0.024354903849640452,1.258060070288735,-2.285701310614816,53.34100962246285,52.51030951736546,-1.2580079926534111,-1.2531120949548935,-2.4579753525003483,-4.992229362581995,13.894751831101598,1.75,0.48006444621189814,1.2314987182617259,0.0027255618879920007,2.4602718746354597,0.6171121400748589,1.8458852964485928,-2.6556900804443444,90.03371368626192,32.944712017310735,0.6143865781868667,12,-1.329998016357429,-1.902498245239265,-2.594998359680183,-4.1174983978271555,0.5400009155273366,4,0.054491782883956175,-1.8703508784323144,37.97999954223633,1.283682877735212,38.19499969482422,-1.8819997630612486,37.834999084472656,0.054491782883956175
2569,2009-12-07,38.52000045776367,38.849998474121094,38.3849983215332,38.709999084472656,1234628.0,-0.009895857437684508,-1.021727051838092,-0.19791542490204814,53.58796495592115,51.44737072034603,-0.9142878511067849,-0.8087686655340462,-2.0206154348797654,-4.498724033119451,14.028562568380156,0.520000457763679,0.3891596259308514,0.7825004577636747,-0.48396322317417173,2.048964138701521,0.1492686172947515,1.415732298232598,-2.034636393784183,68.5185021660771,11.569402515473868,0.633231840468922,12,-0.9449996948242188,-1.5174999237060547,-2.2100000381469727,-3.6750001907348633,1.3349990844726562,0,0.0541277014458712,1.258060070288735,38.90499877929688,-1.8703508784323144,37.97999954223633,1.283682877735212,38.19499969482422,0.0541277014458712
2570,2009-12-08,38.0,38.63000106811523,37.75,38.43999862670898,1574698.0,-0.013499492512567324,1.1463348824659785,2.315798984078506,48.78462076570984,50.387792738458124,-0.40120606771075984,-0.26950746689936267,-1.4387091600078037,-3.885391492366608,13.440616599393627,0.8800010681152273,0.3648082510305386,0.24150009155273722,-1.0278925825923366,1.510892765697811,-0.39319624551979615,0.8761964286252706,-1.2974650001037134,31.42852783203125,-21.36489503301403,0.6346963370725363,12,-0.4249992370605469,-0.9974994659423828,-1.84375,-3.1549997329711914,1.1850013732910156,1,0.0664474085757607,-1.021727051838092,38.52000045776367,1.258060070288735,38.90499877929688,-1.8703508784323144,37.97999954223633,0.0664474085757607
2571,2009-12-09,37.50500106811523,38.125,37.33000183105469,37.91999816894531,1717776.0,-0.013026287681178195,-1.0784386079515704,0.943178172927734,49.3989710121699,50.36001079331646,-0.005554269254375299,0.2385076309443761,-0.8704834655359264,-3.289730401352493,12.474000736428405,0.7949981689453125,0.16344899114959333,-0.25399894714356464,-1.5229623252254285,1.0149644309382992,-0.8884806361844966,0.3804827418973673,-0.6026688071754904,9.358253316442198,-42.78417998508304,0.6344816890409318,12,0.06999969482422586,-0.3150005340576101,-1.5350008010864187,-2.6600008010864187,2.1800003051757884,2,0.07079052669469243,1.1463348824659785,38.0,-1.021727051838092,38.52000045776367,1.258060070288735,38.90499877929688,0.07079052669469243
2572,2009-12-10,37.59000015258789,37.86000061035156,37.42499923706055,37.65499877929688,2910212.0,0.0022663400093840824,-1.2025360464330208,0.15662429105885312,52.41214816780524,50.91302442015807,0.0792509827995147,0.14852195720720118,-0.8579977412717454,-3.275505033031557,11.686157806468433,0.4350013732910156,0.03255416114718912,-0.1609998703002944,-1.4322175390677288,1.11021779846714,-0.7966087046840116,0.4746089640834228,-0.5038544114881773,13.903661499482874,-42.11615585880368,0.6356088343837177,12,0.13000106811523438,-0.39999961853027344,-1.619999885559082,-2.744999885559082,2.4099998474121094,3,0.073423737970993,-1.0784386079515704,37.50500106811523,1.1463348824659785,38.0,-1.021727051838092,38.52000045776367,0.073423737970993
2573,2009-12-11,37.849998474121094,38.025001525878906,37.58000183105469,37.60499954223633,1873022.0,0.00691668849368976,-2.0170048234213964,-3.769293972650565,47.91394779771616,51.51366015759849,-0.02767415885792701,-0.0730876915265668,-0.9921075586947694,-3.4343185257418867,11.137375480724787,0.44499969482421875,-0.07179999704580098,0.07224845886230469,-1.1827512644025688,1.3272481821271782,-0.5552514027701321,0.6997483204947414,-0.5947443312741996,34.210381018827576,-18.303671095524493,0.627499861632436,12,0.2700023651123047,-0.2749977111816406,-1.9412479400634766,-3.004998207092285,1.0,4,0.048216666750653836,-1.2025360464330208,37.59000015258789,-1.0784386079515704,37.50500106811523,1.1463348824659785,38.0,0.048216666750653836
2574,2009-12-14,38.099998474121094,38.29499816894531,37.89500045776367,38.0,2368076.0,0.006605020081333235,-1.5806507186454026,0.40815881666017906,52.15945210201609,51.54088613194312,-0.020365973330619624,-0.35922630915871423,-1.1179720905300883,-3.589035488191371,10.180138602712903,0.44499969482421875,0.022439493635502572,0.3334985733032241,-0.9047680281691441,1.5717651747755923,-0.2856347274329636,0.9526318740394117,-0.6891646016667963,59.23054576612403,6.764785354370304,0.6191333007361841,12,0.16500282287597656,-0.5249977111816406,-2.183748245239258,-3.254998207092285,0.3800010681152344,0,0.03530187072360902,-2.0170048234213964,37.849998474121094,-1.2025360464330208,37.59000015258789,-1.0784386079515704,37.50500106811523,0.03530187072360902
2575,2009-12-15,38.09000015258789,38.29999923706055,37.58000183105469,38.29999923706055,1603230.0,-0.000262423147864288,5.857148047229791,-2.100022888532845,49.686423376291955,51.23089408371568,0.03308773614091365,-0.3523279725223176,-1.0268505415899014,-3.4794918195751166,9.011455075995364,0.7199974060058594,0.12660344388664413,0.31400032043457315,-0.9314731336232498,1.559473774492396,-0.3087364065943419,0.9367370474634882,-0.5360329288947838,78.35055195277629,29.198344072226902,0.6227367270289126,12,0.1750011444091797,-0.5149993896484375,-2.135000228881836,-3.244999885559082,0.3250007629394531,1,0.046337605213386146,-1.5806507186454026,38.099998474121094,-2.0170048234213964,37.849998474121094,-1.2025360464330208,37.59000015258789,0.046337605213386146
2576,2009-12-16,38.73500061035156,38.79999923706055,38.0,38.20000076293945,3079860.0,0.01693359031713859,1.4060232324680912,-2.5476294277929155,67.41394928919468,52.74427634325421,-0.589221061865068,-1.0080574777025646,-1.5901032544747054,-4.018509136728511,7.973170828945634,0.7999992370605469,0.3396045540278223,0.9330007553100614,-0.3713773606850097,2.2373788713051326,0.2808116973125294,1.5851898133075935,-1.154998779296875,95.2728271484375,39.19284073175417,0.6521890579975352,12,-0.4699993133544922,-1.1599998474121094,-2.4162511825561523,-3.890000343322754,-0.4350013732910156,2,0.01161741979730846,5.857148047229791,38.09000015258789,-1.5806507186454026,38.099998474121094,-2.0170048234213964,37.849998474121094,0.01161741979730846
2577,2009-12-17,38.66999816894531,38.91999816894531,38.13000106811523,38.290000915527344,1928546.0,-0.001678131931896254,-1.2571444141689119,0.7102754426119632,65.087281479203,54.04941766066978,-0.4649430457547368,-0.9060232411930897,-1.4706311217879033,-3.856964722055153,7.404439136566783,0.7899971008300852,0.36838030637867547,0.8149984359741183,-0.5416257335095835,2.17162260545782,0.1366863512322709,1.4933105207159656,-1.089996337890625,81.34323259468445,22.232424952072762,0.6783120847418506,12,-0.5449981689453125,-1.0949974060058594,-2.036248207092285,-3.824997901916504,-0.22999954223633523,3,0.02624782137074999,1.4060232324680912,38.73500061035156,5.857148047229791,38.09000015258789,-1.5806507186454026,38.099998474121094,0.02624782137074999
2578,2009-12-18,38.46500015258789,39.5,38.24499893188477,38.724998474121094,3334444.0,-0.005301216086481486,-2.585713429354661,-0.6842110546710302,67.38384365633537,55.582293071826925,-0.3675771412689315,-0.6326504441595802,-1.2093598201150115,-3.5837388581208245,7.494428354232449,1.2550010681152273,0.3611351406870611,0.5460004806518555,-0.798252101193377,1.890253062497088,-0.1261258102707643,1.2181267715744752,-0.7553984069824224,46.09370653823841,-16.991538920502542,0.6721262909226178,12,-0.049999237060546875,-0.7399997711181641,-1.7837495803833008,-3.619999885559082,-0.19499969482421875,4,0.03990640429800796,-1.2571444141689119,38.66999816894531,1.4060232324680912,38.73500061035156,5.857148047229791,38.09000015258789,0.03990640429800796
2579,2009-12-21,38.8849983215332,38.95000076293945,38.54999923706055,38.650001525878906,3960364.0,0.010918969641991572,1.1917791039160561,-0.9038396643044735,60.84711631297899,56.92257035485682,-0.8161862402131774,-1.0501793389404455,-1.5946074628690923,-3.935966862595535,7.466469808267005,0.4850006103515625,0.3683913567222916,0.930248641967772,-0.47858911363462653,2.3390863975701706,0.2258297641665763,1.6346675197689677,-0.9963567504882818,67.96863203236137,7.146044953188245,0.7044188778011977,12,-0.4699974060058594,-1.1599979400634766,-2.2037477493286133,-3.817498207092285,-2.009998321533203,0,-0.0009000861237720148,-2.585713429354661,38.46500015258789,-1.2571444141689119,38.66999816894531,1.4060232324680912,38.73500061035156,-0.0009000861237720148
2580,2009-12-22,39.70000076293945,39.94499969482422,38.915000915527344,38.935001373291016,3093976.0,0.02095930247102329,-1.559002208258698,3.2553609402139507,64.21154554119403,58.56841196919283,-1.5250603387732866,-1.806174775545955,-2.3432342508923227,-4.682242706149964,8.273485427050227,1.0600013732910156,0.33161281151418365,1.649001121520996,0.04268306985376569,3.2553191731882265,0.8458420956873809,2.4521601473546113,-1.6502233489990203,87.4036519112715,28.997055261799524,0.8031590258336146,12,-1.0150012969970703,-1.7525005340576172,-2.916250228881836,-4.585000038146973,-2.1850013732910156,1,-0.030730508747042973,1.1917791039160561,38.8849983215332,-2.585713429354661,38.46500015258789,-1.2571444141689119,38.66999816894531,-0.030730508747042973
2581,2009-12-23,39.71500015258789,40.310001373291016,39.58000183105469,40.0,2313352.0,0.00037781837179307054,-1.6306456158197526,-0.37254911738306573,67.02652397160264,60.1922315029481,-1.3338750947141804,-1.7884288820552783,-2.3531791414930794,-4.617671260937215,8.995480765951207,0.7299995422363281,0.32074698852109407,1.5850004196166978,-0.18571133905322768,3.3557121782866233,0.6996445402817386,2.470356298951657,-1.437796064941402,72.70636984359751,15.594299638281214,0.8853558793349618,12,-0.7699985504150391,-1.5849990844726562,-2.922499656677246,-4.284999847412109,-2.0600013732910085,2,-0.032733204886462475,-1.559002208258698,39.70000076293945,1.1917791039160561,38.8849983215332,-2.585713429354661,38.46500015258789,-0.032733204886462475
2582,2009-12-24,39.459999084472656,39.71500015258789,39.36999893188477,39.54999923706055,196640.0,-0.006420774698111642,-1.5555602650504499,0.31579017815315014,56.27119637650789,61.1208146783694,-0.8780561022266014,-1.3755529475551214,-2.0958212721606344,-4.289362866044428,9.564069194198208,0.3450012207031179,0.3988470103334478,1.1849994659423828,-0.5180473219144659,2.8880462537992315,0.33347607201395846,2.036522859870807,-0.8982033768359372,58.83771022374591,5.646696414388252,0.8515233939284248,12,-0.5149974822998047,-1.3299980163574219,-2.3924989700317383,-3.8149986267089844,-0.9650001525878835,3,-0.02939685439244133,-1.6306456158197526,39.71500015258789,-1.559002208258698,39.70000076293945,1.1917791039160561,38.8849983215332,-0.02939685439244133
2583,2009-12-28,40.01499938964844,40.04999923706055,39.650001525878906,39.88999938964844,567596.0,0.014064883883744717,3.102547048006573,-1.3888865341414827,66.26767982426642,62.688395536397216,-1.22218009831969,-1.772555470070472,-2.6285883881546255,-4.76636576091753,9.81831757277434,0.5900001525878906,0.5323452712065944,1.5819997787475586,-0.15239948037876871,3.316399037873886,0.7148001491843985,2.4491994083107187,-1.208454888820114,83.23854400117908,30.66503108040228,0.8671996295631621,12,-1.069997787475586,-1.8849983215332031,-2.8074989318847656,-4.207498550415039,-1.4850006103515554,0,-0.03936025957673517,-1.5555602650504499,39.459999084472656,-1.6306456158197526,39.71500015258789,-1.559002208258698,39.70000076293945,-0.03936025957673517
2584,2009-12-29,40.54999923706055,40.66999816894531,39.80500030517578,40.150001525878906,1693204.0,0.013369982645820233,1.70313701414428,3.199981689453125,77.6572777606304,65.79626824576815,-1.5344650447994042,-2.091482077494206,-3.16353285535871,-5.2197048523846306,10.249853662078962,0.8649978637695312,0.6570256976801403,1.9117496490478487,0.19645244039688237,3.627046857698815,1.0541010447223655,2.769398253373332,-1.5329707740874454,93.16244332285648,36.34803418238984,0.8576486043254822,12,-1.2150001525878906,-2.239999771118164,-3.3174991607666016,-4.742498397827148,-3.049999237060547,1,-0.056226851348817664,3.102547048006573,40.01499938964844,-1.5555602650504499,39.459999084472656,-1.6306456158197526,39.71500015258789,-0.056226851348817664
2585,2009-12-30,40.5,40.92499923706055,40.290000915527344,40.64500045776367,1021532.0,-0.001233026831104156,-1.2477871326235053,-0.36250321866923524,85.95439395729554,67.85631765333493,-1.2367095788213263,-1.9305721499447799,-3.0881065554502882,-5.081039890639104,11.725333567310884,0.6349983215332031,0.8231182234773513,1.7285003662109375,-0.1319723056282811,3.588973038050156,0.7982640302913282,2.658736702130547,-1.2184963840713436,72.66886471687826,9.444612789314284,0.9302363359196075,12,-0.9724998474121094,-2.0625,-3.2674999237060547,-4.692499160766602,-4.375,2,-0.08950617283950613,1.70313701414428,40.54999923706055,3.102547048006573,40.01499938964844,-1.5555602650504499,39.459999084472656,-0.08950617283950613
2586,2009-12-31,40.88999938964844,40.90499877929688,40.56999969482422,40.685001373291016,661044.0,0.009629614559220734,1.8510949142086117,-1.4137749598800347,86.9127645647701,70.28137132950904,-1.4403428080588299,-2.222252801562256,-3.453747965051953,-5.381840170386042,13.036349325089306,0.4049987792968821,0.9570556983559158,1.9837497711181626,-0.08017551520975275,4.047675057446078,0.951787127954205,3.0157124142821203,-1.3126665619160391,97.7492063959336,27.117756435336005,1.0319626431639564,12,-1.3050003051757812,-2.4524993896484375,-3.657499313354492,-5.082498550415039,-4.380001068115234,3,-0.08253851920708033,-1.2477871326235053,40.5,1.70313701414428,40.54999923706055,3.102547048006573,40.01499938964844,-0.08253851920708033
2587,2010-01-04,41.224998474121094,41.36999893188477,40.88000106811523,40.94499969482422,3656756.0,0.00819268988684474,-1.3902566106551904,1.365860920374402,87.1287278294238,72.47524734874108,-1.5363664360934095,-2.4260654801564883,-3.724371254007984,-5.631013752898653,14.296227648916283,0.48999786376954546,1.1412129324481413,2.156498908996582,-0.10187252047509077,4.414870338468255,1.0273131942607492,3.285684623732415,-1.4050856927096262,91.56972811369552,15.656630461315174,1.1291857147358357,1,-1.2649993896484375,-2.5649986267089844,-4.046248435974121,-5.417497634887695,-4.529998779296875,0,-0.0865979339469296,1.8510949142086117,40.88999938964844,-1.2477871326235053,40.5,1.70313701414428,40.54999923706055,-0.0865979339469296
2588,2010-01-05,41.025001525878906,41.25,40.77999877929688,41.1150016784668,3665156.0,-0.004851351258817749,1.6111411344586395,-0.32143051771117165,82.53622056866632,74.88514782159524,-1.044930263193919,-2.1703760859252696,-3.44793888412093,-5.338856576408624,15.097601248504922,0.4700012207031179,1.1499066503312605,1.8505018234252901,-0.5688323182060842,4.269835965056664,0.6408347526095994,3.060168894240981,-0.8950715143727805,77.95541797174891,-0.06510499307289308,1.2096670708156887,1,-0.8825016021728516,-2.365001678466797,-3.9762516021728516,-5.217500686645508,-3.930000305175774,1,-0.06166977452513167,-1.3902566106551904,41.224998474121094,1.8510949142086117,40.88999938964844,-1.2477871326235053,40.5,-0.06166977452513167
2589,2010-01-06,40.60499954223633,40.97999954223633,40.14500045776367,40.97999954223633,1688460.0,-0.010237707934700246,3.4533284505208335,4.166659602424448,75.63710515345898,76.15465444518023,-0.39704125957008785,-1.6718803660359995,-2.935624403357224,-4.817902238944029,15.591235398093122,0.8800010681152344,1.1858673642837303,1.3262498855590792,-1.1532744106382822,3.8057741817564406,0.08648773746039495,2.5660120336577634,0.7649993896484446,37.55099244533277,-38.75775401419696,1.239762148098682,1,-0.2350006103515554,-1.7999992370605469,-3.6737489700317383,-4.79749870300293,-3.654998779296875,2,-0.051102100389905925,1.6111411344586395,41.025001525878906,-1.3902566106551904,41.224998474121094,1.8510949142086117,40.88999938964844,-0.051102100389905925
2590,2010-01-07,40.525001525878906,40.59000015258789,39.70500183105469,40.0,3723944.0,-0.0019701518842331067,1.7022899874202115,-1.4000040690104167,70.6221477642691,76.55416819992095,-0.20976950872032774,-1.4682967345460582,-2.7784591506507894,-4.641661322952501,16.631924879122558,0.8999977111816406,1.2348940041451613,1.1200017929077148,-1.342446919678551,3.5824505054939806,-0.11122256338541803,2.3512261492008477,0.8204974365234463,49.24931667541087,-23.641897123754546,1.231224356293134,1,-0.15500259399413352,-1.3200016021728516,-3.631251335144043,-4.717500686645508,-4.2800025939941335,3,-0.07464531553310783,3.4533284505208335,40.60499954223633,1.6111411344586395,41.025001525878906,-1.3902566106551904,41.224998474121094,-0.07464531553310783
2591,2010-01-08,40.15999984741211,40.88999938964844,39.79999923706055,40.75500106811523,2191678.0,-0.009006827013534058,1.5202377907335702,-1.1333323645241316,66.05606788194487,77.6413761449695,0.2514346638844387,-0.942513858936735,-2.309926387799891,-4.181801632365186,18.132256496038668,1.0900001525878906,1.3165649341033827,0.6222501754760756,-1.69063975593955,2.9351401068917014,-0.5341947902317372,1.7786951411838885,1.119879229736334,27.32725577303302,-42.65679877622918,1.1564449657078135,1,0.35000038146972656,-0.8099994659423828,-3.282499313354492,-4.352499008178711,-3.799999237060547,4,-0.1004731041519693,1.7022899874202115,40.525001525878906,3.4533284505208335,40.60499954223633,1.6111411344586395,41.025001525878906,-0.1004731041519693
2592,2010-01-11,40.349998474121094,40.935001373291016,40.165000915527344,40.415000915527344,1563780.0,0.00473104151969328,-2.5402518591272627,0.1092475765502398,70.37837704086472,78.09812028014709,0.22457545127269185,-0.9645937012923156,-2.4255790102564134,-4.281580600615726,19.727968116368125,0.7750015258789062,1.3218896201913282,0.6742488861084013,-1.4727232587012367,2.821221030918039,-0.3992371862964177,1.7477349585132202,0.8668855131835969,41.74740501516004,-29.96735662443953,1.0734860724048207,1,0.1875019073486328,-0.9999980926513672,-3.4274978637695312,-4.542497634887695,-3.375,0,-0.09516729362581555,1.5202377907335702,40.15999984741211,1.7022899874202115,40.525001525878906,3.4533284505208335,40.60499954223633,-0.09516729362581555
2593,2010-01-12,39.67499923706055,40.650001525878906,39.67499923706055,40.5,1907928.0,-0.01672860625988537,-1.3636397264517799,12.691842723004696,58.09427623113952,75.92445344353698,0.945727044439451,-0.15374213296762917,-1.6522408639369246,-3.543002268194236,21.121042941647286,0.9750022888183594,1.2988142153176128,-0.09200038909911967,-2.0599101350617346,1.8759093568634952,-1.0759552620804271,0.8919544838821878,1.4814094639941402,0.0,-69.20658433656563,0.9839548729813058,1,0.8474998474121094,-0.3249988555908203,-2.638749122619629,-3.8674983978271484,-1.3250007629394531,1,-0.07511026085799388,-2.5402518591272627,40.349998474121094,1.5202377907335702,40.15999984741211,1.7022899874202115,40.525001525878906,-0.07511026085799388
2594,2010-01-13,39.44499969482422,39.67499923706055,39.20500183105469,39.29999923706055,2327262.0,-0.0057970900229150635,-1.8059942835669631,-0.175757968086041,47.03141556096552,71.59967806616699,1.1203113708377188,0.1920336847884485,-1.3350248408898011,-3.256901625206396,22.073135101159984,0.4699974060058594,1.3668734580431305,-0.3892499923706083,-2.2032027190747314,1.4247027343335148,-1.2962263557226663,0.5177263709814497,1.622524438390819,13.872712559177437,-50.84136520569158,0.9069763633520608,1,0.8425006866455078,-0.09499931335449219,-2.1562490463256836,-3.3874988555908203,0.3800010681152344,2,-0.05957658745854777,-1.3636397264517799,39.67499923706055,-2.5402518591272627,40.349998474121094,1.5202377907335702,40.15999984741211,-0.05957658745854777
2595,2010-01-14,39.85499954223633,40.07500076293945,39.54499816894531,39.86000061035156,1544898.0,0.010394216011767599,1.4367858426946585,-0.034490016047986106,51.4925324574974,67.66409672091446,0.6807886686409645,-0.08322396088885142,-1.637705767732868,-3.606968495248104,23.598576102842447,0.6300010681152344,1.3492264068439468,-0.06750011444091797,-1.685281527373455,1.550281298491619,-0.8763908209071829,0.741390592025347,1.063522806805885,37.572131975330144,-25.051530987166743,0.8088907064662675,1,0.43250083923339844,-0.5049991607666016,-2.566248893737793,-3.7974987030029297,0.75,3,-0.0728891936435303,-1.8059942835669631,39.44499969482422,-1.3636397264517799,39.67499923706055,-2.5402518591272627,40.349998474121094,-0.0728891936435303
2596,2010-01-15,39.185001373291016,40.39500045776367,39.125,39.97999954223633,2358922.0,-0.01681089390642898,-1.775954507174959,158.96567505720824,47.30658034452637,63.23941366703697,1.2108304594370694,0.6558410133355466,-0.8782118762699156,-2.860685318556733,24.46503188023998,1.2700004577636719,1.2060283358655255,-0.7599983215332031,-2.319715166536163,0.7997185234697568,-1.5398567440346866,0.019860100968280392,1.596439334312194,3.3149904843397313,-57.317807191469925,0.7798584225014814,1,1.0024986267089844,0.16499900817871094,-1.8962507247924805,-3.127500534057617,1.25,4,-0.07502876964067651,1.4367858426946585,39.85499954223633,-1.8059942835669631,39.44499969482422,-1.3636397264517799,39.67499923706055,-0.07502876964067651
2597,2010-01-18,39.685001373291016,39.810001373291016,39.224998474121094,39.30500030517578,1084954.0,0.012759984240827471,-1.1666584251089651,-0.4779898658375079,46.73268747757445,59.26124332358232,0.5245736095892681,0.24852331166005115,-1.320874754375069,-3.278802273035545,25.249792556658505,0.625,1.0420541116252409,-0.31074848175048686,-1.7577681182337415,1.1362711547327677,-1.0342582999921177,0.412761336491144,0.9307952635518717,36.72136478475123,-20.18232334359061,0.723509818241629,1,0.36749839782714844,-0.2875022888183594,-2.3025007247924805,-3.627500534057617,-0.22999954223632812,0,-0.08378482166759504,-1.775954507174959,39.185001373291016,1.4367858426946585,39.85499954223633,-1.8059942835669631,39.44499969482422,-0.08378482166759504
2598,2010-01-19,40.0,40.275001525878906,39.0099983215332,39.56499862670898,1429534.0,0.00793747299504921,1.5685228861443847,1.1447372383677343,44.30641478557489,55.78005550492853,0.05463342909073532,0.057360236192479874,-1.5604762376484373,-3.512448301651851,25.662052031221066,1.2650032043457031,0.8265717690915366,-0.0724998474121108,-1.3277938889012901,1.1827941940770685,-0.7001468681567005,0.5551471733324789,0.46671697315859717,71.48015534194508,18.371353950215152,0.6276470207445898,1,-0.027500152587890625,-0.5249996185302734,-2.544999122619629,-3.9424991607666016,-0.3600006103515625,1,-0.07562503814697263,-1.1666584251089651,39.685001373291016,-1.775954507174959,39.185001373291016,1.4367858426946585,39.85499954223633,-0.07562503814697263
2599,2010-01-20,38.849998474121094,40.27000045776367,38.7400016784668,40.22000122070313,2332928.0,-0.028750038146972634,1.0816292636342877,-3.1494216586426385,36.08765966425477,51.942890160482484,1.0387428801002798,1.269703580814891,-0.3670348614591106,-2.279450954327075,25.971065020244488,1.529998779296875,0.5361240990303813,-1.2207513809204116,-2.4830936778647086,0.04159091602388543,-1.85192252939256,-0.5895802324482631,1.4419122608424573,6.646336965941988,-42.1711388158175,0.6311711484721485,1,0.9875030517578125,0.6250019073486328,-1.002497673034668,-2.7924976348876953,-0.12999725341796164,2,-0.012870013375497646,1.5685228861443847,40.0,-1.1666584251089651,39.685001373291016,-1.775954507174959,39.185001373291016,-0.012870013375497646
2600,2010-01-21,38.47999954223633,39.68999862670898,38.415000915527344,39.14500045776367,1984624.0,-0.009523782404553538,-2.20754879944721,0.48540115498777375,29.61080354670493,47.89341634545584,1.216030756626644,1.627035714328457,0.0320392383392516,-1.8249708674643585,25.246824105648113,1.2749977111816335,0.2577534859608335,-1.529750251770018,-2.972538114068378,-0.08696238947165824,-2.251144182919198,-0.8083563206208382,1.7950019836425781,3.2827596836497803,-37.719872408389605,0.7213939311491802,1,1.1950016021728516,0.9950008392333984,-0.5599985122680664,-2.4224987030029297,0.7350006103515625,3,0.03495325459208565,1.0816292636342877,38.849998474121094,1.5685228861443847,40.0,-1.1666584251089651,39.685001373291016,0.03495325459208565
2601,2010-01-22,38.415000915527344,38.79499816894531,38.099998474121094,38.43999862670898,2300454.0,-0.0016891535208476416,-1.1221280684895605,0.03759049137821173,25.088637731739823,42.861223088886405,1.1258673905805523,1.6755545871030435,0.12869752697493198,-1.6684648517101266,24.147748359247174,0.6949996948242188,0.01449479198377901,-1.5297489166259766,-3.13628960083269,0.0767917675807368,-2.3330192587293297,-0.7264785745226234,1.8549995422363281,14.482850548263308,-19.292107746432826,0.8032703421033557,1,0.9599990844726562,1.269998550415039,-0.49499988555908203,-2.332500457763672,1.7000007629394531,4,0.057008943759357944,-2.20754879944721,38.47999954223633,1.0816292636342877,38.849998474121094,1.5685228861443847,40.0,0.057008943759357944
2602,2010-01-25,38.29999923706055,38.75500106811523,38.1150016784668,38.17499923706055,1633150.0,-0.0029936659046209124,-4.224588938714441,-5.00045780558665,25.472511157395672,39.23658252513709,1.027554293552953,1.7910228034063564,0.2664545871485302,-1.4612164868357809,23.292099776189232,0.6399993896484304,-0.19887542798070257,-1.5867506027221694,-3.343695490449903,0.17019428500556444,-2.46522304658604,-0.7082781588582989,1.5794008636474643,9.195424474361763,-18.206504066308952,0.8784724438638682,1,0.9475002288818359,1.4349994659423828,-0.37999820709228516,-1.7749996185302734,2.069999694824226,0,0.05574418221305244,-1.1221280684895605,38.415000915527344,-2.20754879944721,38.47999954223633,1.0816292636342877,38.849998474121094,0.05574418221305244
2603,2010-01-26,38.43999862670898,38.5,37.709999084472656,37.900001525878906,1841394.0,0.00365533661716011,1.3939427217293299,4.319976806640568,29.478640563259603,37.286274192058656,0.7754990578991823,1.6094981360819034,0.16533009097287987,-1.514084472699281,22.289322094414274,0.7900009155273438,-0.3790955855605631,-1.3680011749267678,-3.2382768435050764,0.5022744936515409,-2.3031390092159185,-0.432863340637617,1.119109181213389,28.515591821650798,2.2984153554846003,0.935137834289154,1,0.6125011444091868,1.1000003814697337,-0.5899982452392507,-1.43749809265136,2.3500022888183665,1,0.026404870983540052,-4.224588938714441,38.29999923706055,-1.1221280684895605,38.415000915527344,-2.20754879944721,38.47999954223633,0.026404870983540052
2604,2010-01-27,38.27000045776367,38.474998474121094,37.81499862670898,38.08000183105469,2371864.0,-0.004422429110785275,1.2000190736561256,0.35185119775073403,28.9841233048042,34.78533984175941,0.8507623839885952,1.686388475802886,0.34046890672743046,-1.2652020748561057,20.76375895038262,0.6599998474121165,-0.6189307682569165,-1.423999404907228,-3.3798344916566734,0.5318356818422174,-2.4019169482819507,-0.4460818615325053,0.919285605468751,28.282904179791835,4.773455472336977,0.9779175433747243,1,0.7824993133544922,1.269998550415039,-0.19999980926513672,-1.1175003051757812,2.375,2,0.035798247073363765,1.3939427217293299,38.43999862670898,-4.224588938714441,38.29999923706055,-1.1221280684895605,38.415000915527344,0.035798247073363765
2605,2010-01-28,36.875,38.86000061035156,36.875,38.665000915527344,2793636.0,-0.036451540137901306,-1.2178766425566556,-9.421125544602164,24.315844164520655,32.23081359953655,1.9876149548449575,2.946981769343566,1.7382070649738353,0.19027443698008284,19.33703146465017,1.9850006103515625,-0.7916996030296843,-2.6377498626709013,-4.923183114952991,-0.35231661038881157,-3.780466488811946,-1.4950332365298564,2.018428667480471,0.0,-22.075319927147056,1.1427166261410433,1,1.7000007629394531,2.247499465942383,1.1950006484985352,0.2775001525878906,4.3600006103515625,3,0.05003393140889845,1.2000190736561256,38.27000045776367,1.3939427217293299,38.43999862670898,-4.224588938714441,38.29999923706055,0.05003393140889845
2606,2010-01-29,37.51499938964844,37.82500076293945,36.900001525878906,37.0,2361186.0,0.01735591565148309,-1.5874237056639209,-0.28770900907428637,29.291440914770234,30.292897314780532,1.213417477297014,2.151479064484974,1.0982837692112426,-0.40311596922929027,17.833201852748864,0.9500007629394531,-0.8803213993013657,-1.829000473022461,-4.183610013049048,0.525609067004126,-3.0063052430357544,-0.6516957030091675,1.345001220703125,32.24177294006411,12.13208110897984,1.1773047700132933,1,1.0600013732910156,1.6075000762939453,0.8012504577636719,-0.1399993896484375,3.6350021362304688,4,0.0453152283246081,-1.2178766425566556,36.875,1.2000190736561256,38.27000045776367,1.3939427217293299,38.43999862670898,0.0453152283246081
2607,2010-02-01,37.65499877929688,37.900001525878906,37.07500076293945,37.5,1635644.0,0.003731824388275795,1.558124955643349,0.3009688601819343,33.9936413588558,29.14703360070063,0.8439278522335414,1.8238191332656086,0.9794927749866531,-0.5062364129030783,15.877580399619234,0.8250007629394531,-1.0339508619556028,-1.5105010986328082,-3.8052185058752954,0.784216308609679,-2.657859802254052,-0.36314239501156464,1.2050018310546804,39.29463674868779,15.953773169152054,1.1473587036212431,2,0.9175014495849538,1.4675006866455007,0.8825025558471609,-0.09749794006348367,3.680000305175774,0,0.06533004857040248,-1.5874237056639209,37.51499938964844,-1.2178766425566556,36.875,1.2000190736561256,38.27000045776367,0.06533004857040248
2608,2010-02-02,38.49499893188477,38.525001525878906,37.36999893188477,37.650001525878906,1662124.0,0.022307799225045555,1.5524846042631597,5.451639102185266,43.13582703751585,29.930163308840754,-0.25927272899620846,0.8269577020111782,0.18460025602781371,-1.3033003120101725,13.661499056503402,1.1550025939941335,-1.102943852741447,-0.5440008163452106,-2.6805985734481794,1.5925969407577583,-1.6122996948966914,0.5242980622062703,-1.6199989318847727,81.61201177655333,54.71584373886311,1.068298878551484,2,-0.21249961853028054,0.6275005340576101,0.04250240325927024,-0.9374980926513743,4.040000915527337,1,0.04870762571828435,1.558124955643349,37.65499877929688,-1.5874237056639209,37.51499938964844,-1.2178766425566556,36.875,0.04870762571828435
2609,2010-02-03,38.52999877929688,38.81999969482422,38.18999862670898,38.54999923706055,1950670.0,0.000909205049571149,1.2499982970143508,-0.023669253445644203,39.87775472961674,31.070935662497618,-0.38491614730228463,0.6625001237277317,0.16429051623858726,-1.2975187250551414,12.192959827801115,0.6300010681152415,-1.214782002963446,-0.4052509307861243,-2.4196952244135943,1.6091933628413457,-1.4124730775998557,0.6019712160276072,-1.6219987487793048,83.37522772870916,55.44062044670631,1.007222146813734,2,-0.6624984741211009,0.5925006866455007,0.007502555847160863,-0.9724979400634837,3.8950004577636648,2,0.05865565034600562,1.5524846042631597,38.49499893188477,1.558124955643349,37.65499877929688,-1.5874237056639209,37.51499938964844,0.05865565034600562
2610,2010-02-04,37.5,38.93999862670898,37.43999862670898,38.665000915527344,3362292.0,-0.026732385464032893,-1.3346236967724823,58.248712569160496,37.7986777548018,32.48316233172673,0.5492054551212817,1.5328432485496535,1.2100474761628277,-0.2335114312049953,11.57511976651591,1.5,-1.3776849713480956,-1.2839996337890653,-3.2495198831457017,0.681520615567571,-2.26675975846738,-0.3012395091107507,-0.5155199829101562,29.411731706724265,-1.569464961274246,0.9827601246783174,2,0.4074993133544922,1.6224994659423828,1.3224992752075195,0.23749923706054688,5.224998474121094,3,0.08386667887369792,1.2499982970143508,38.52999877929688,1.5524846042631597,38.49499893188477,1.558124955643349,37.65499877929688,0.08386667887369792
2611,2010-02-05,36.125,37.58000183105469,36.07500076293945,37.40999984741211,4068994.0,-0.036666666666666625,-1.1732893747469488,1.1030032940621746,27.12079898836909,32.66630542405711,1.7491497023875766,2.730021336542322,2.5735473879114608,1.1599430650202862,11.078171225800876,1.5050010681152344,-1.4355873060609952,-2.457249641418457,-4.643973846908679,-0.27052543592823497,-3.550611744163568,-1.363887538673346,2.8149986267089773,1.7451753696863865,-27.33221289309924,1.093362102745112,2,1.3824996948242188,2.5974998474121094,2.8575000762939453,1.739999771118164,5.895000457763672,4,0.1414533040927768,-1.3346236967724823,37.5,1.2499982970143508,38.52999877929688,1.5524846042631597,38.49499893188477,0.1414533040927768
2612,2010-02-08,36.5099983215332,36.79999923706055,36.0,36.45000076293945,2214358.0,0.010657392983618008,1.5,-0.04669071262115747,27.770674822835133,32.47653145289883,1.2108738842772908,2.152973491226412,2.232060212701299,0.7794589880564402,10.533691475338012,0.7999992370605469,-1.418771716683139,-1.880251312255858,-4.087673366923866,0.32717074241215016,-2.9839623395898656,-0.7765402849218503,2.430000305175774,17.346889787635487,-6.103826286088527,1.1037110273340052,2,0.9600009918212891,2.1750011444091797,2.501251220703125,1.355001449584961,6.090000152587891,0,0.12708856252149103,-1.1732893747469488,36.125,-1.3346236967724823,37.5,1.2499982970143508,38.52999877929688,0.12708856252149103
2613,2010-02-09,36.69499969482422,37.1349983215332,36.06499862670898,36.26499938964844,2347192.0,0.005067142749823228,-1.578306829671818,7.1669633774160735,34.350032689516084,33.07274360675571,0.8407247202096144,1.8269392164289542,2.084106695739834,0.5998539653125263,10.502092336219915,1.0699996948242259,-1.3736451484578467,-1.5462499618530288,-3.7905247153761934,0.6980247916701359,-2.6683873386146075,-0.42411258509145,2.1273989868164023,23.639456444311293,-1.8568892057675939,1.1221373767615814,2,0.7749996185302734,1.9300003051757812,2.614999771118164,1.3924999237060547,6.584999084472663,1,0.1264477293428865,1.5,36.5099983215332,-1.1732893747469488,36.125,-1.3346236967724823,37.5,0.1264477293428865
2614,2010-02-10,37.09500122070313,37.52000045776367,36.79999923706055,37.11999893188477,2534286.0,0.010900709339298098,-1.3414609940515154,-0.05813417079185962,39.98554662179874,34.81382165756439,0.2866677772487094,1.308966133439597,1.7397824681423302,0.22439505813309069,10.910084337873014,0.8250007629394531,-1.319837078676585,-1.0287485122680593,-3.2536506501701936,1.196153625634075,-2.1411995812191265,0.08370255668300786,1.6145015136718612,37.24495687703338,8.569491786042015,1.1124510689510667,2,0.3749980926513601,1.394998550415032,2.30624866485595,0.9924983978271413,5.724998474121087,2,0.14665045013323397,-1.578306829671818,36.69499969482422,1.5,36.5099983215332,-1.1732893747469488,36.125,0.14665045013323397
2615,2010-02-11,36.95000076293945,37.540000915527344,36.51499938964844,37.29999923706055,2152736.0,-0.0039088948104077925,1.469877746116371,14.001220814893943,39.528231763481116,35.951242862976706,0.4955369110677381,1.2913823781051477,1.8951125608269308,0.3865580994953888,11.010722863698447,1.0250015258789062,-1.3202571852249605,-1.028499031066893,-3.154622762802312,1.0976247006685256,-2.0915608969346025,0.03456283480081623,1.651121862060542,60.126560885395044,28.430773944735204,1.0630618658677085,2,0.5199985504150391,1.5174999237060547,2.6374988555908203,1.1374988555908203,5.904998779296875,3,0.14817316268129743,-1.3414609940515154,37.09500122070313,-1.578306829671818,36.69499969482422,1.5,36.5099983215332,0.14817316268129743
2616,2010-02-12,36.24499893188477,37.400001525878906,36.0,37.10499954223633,2223244.0,-0.019079886779374333,-1.0740786789264583,2.4571553133514783,36.45352305063168,36.2245630509518,1.1191328217889875,1.860207090326135,2.5908591473534344,1.0968136264712243,11.807103980907591,1.4000015258789062,-1.3277467786249417,-1.5865007400512638,-3.767234973863154,0.5942334937606262,-2.676867856957209,-0.49613362314531884,2.25207878811522,15.909012093079019,-17.863212696477312,1.0903671169059466,2,1.2250003814697195,2.222501754760735,3.5425004959106374,1.8425006866455007,6.645000457763665,4,0.17878327309139075,1.469877746116371,36.95000076293945,-1.3414609940515154,37.09500122070313,-1.578306829671818,36.69499969482422,0.17878327309139075
2617,2010-02-15,36.36000061035156,36.85499954223633,36.224998474121094,36.47999954223633,974232.0,0.003172897830205912,-2.2307481635807,0.13953354269796606,36.24340186163254,35.45873803140921,0.8952642213928854,1.5634936562035477,2.474678888772445,1.002796868415615,12.646522523267368,0.6300010681152344,-1.1651486488268787,-1.3052490234374972,-3.396139942619328,0.7856418957443339,-2.3506944830284127,-0.25980356384658165,2.03719400084843,23.376649112464147,-10.603606367180117,1.0454454595909148,2,1.1099987030029297,2.1075000762939453,3.5699996948242188,1.727499008178711,6.614997863769531,0,0.1556655597470129,-1.0740786789264583,36.24499893188477,1.469877746116371,36.95000076293945,-1.3414609940515154,37.09500122070313,0.1556655597470129
2618,2010-02-16,36.974998474121094,36.974998474121094,36.20500183105469,36.834999084472656,1761996.0,0.01691413238300221,10.0,-1.1666719649044728,41.91129412336554,35.684686852936856,0.046913238969956694,0.7486332853705733,1.8358044216076905,0.4208760144245929,12.96049761217864,0.7699966430664062,-1.0589388301429068,-0.5390010833740249,-2.3357246306254993,1.2577224638774496,-1.437362856999762,0.35936069025171236,1.326308352630896,63.311551590034234,27.428744309345895,0.8983617736257369,2,0.49500083923339844,1.3500022888183594,2.968751907348633,1.1125011444091797,5.825000762939453,1,0.15212982372229034,-2.2307481635807,36.36000061035156,-1.0740786789264583,36.24499893188477,1.469877746116371,36.95000076293945,0.15212982372229034
2619,2010-02-17,38.349998474121094,38.40999984741211,37.15499877929688,37.400001525878906,3148452.0,0.037187290243226645,1.3457970580475742,6.785722070844686,59.23605736616312,38.06661792086589,-1.5156966380460588,-0.7017238331167022,0.46482470001905085,-0.9194217867655752,13.024672955627704,1.4350013732910156,-0.9780333407314856,0.8609989166259737,-0.8701719517263982,2.5921697849783456,-0.004586517550208669,1.726584350802156,-2.3499984741210938,97.51031630332069,54.73030507328383,0.865585434176185,2,-1.144998550415039,-0.1524982452392578,1.5862512588500977,-0.2624988555908203,5.025001525878906,2,0.12855281620161207,10.0,36.974998474121094,-2.2307481635807,36.36000061035156,-1.0740786789264583,36.24499893188477,0.12855281620161207
2620,2010-02-18,39.82500076293945,40.0,39.09000015258789,39.900001525878906,4433738.0,0.03846159967421392,5.6182357918683845,-0.07894842512729083,63.095240669673714,42.063778107677514,-2.9348448502225324,-2.1827038759804367,-0.9721710317615049,-2.3436072777380588,13.926443156201726,1.6500015258789062,-0.9908377616506598,2.2687511444091797,0.2888577936824035,4.248644495135956,1.278804469045788,3.2586978197725713,-3.7768007659912115,95.62501907348633,49.38408433745183,0.9899466753633888,2,-1.8250007629394531,-1.6275005340576172,-0.0062503814697265625,-1.7375011444091797,3.25,3,0.07520398931597416,1.3457970580475742,38.349998474121094,10.0,36.974998474121094,-2.2307481635807,36.36000061035156,0.07520398931597416
2621,2010-02-19,40.60499954223633,40.61999893188477,39.63000106811523,39.86999893188477,3211178.0,0.019585656355409986,1.588231774209623,-9.799908448196843,65.59196542740116,46.26614373040707,-3.3665548804683567,-2.9410081270539763,-1.6883582506734598,-3.0599138334061706,15.16850705908945,0.9899978637695455,-0.9660705075276894,2.9392499923706055,0.5578522785478057,5.320647706193405,1.748551135459202,4.129948849282009,-4.398727545166018,99.66026275202708,50.37026723743263,1.1906988569114003,2,-2.2950000762939453,-2.2950000762939453,-0.7862491607666016,-2.5174999237060547,2.295001983642578,4,0.0554118957115024,5.6182357918683845,39.82500076293945,1.3457970580475742,38.349998474121094,10.0,36.974998474121094,0.0554118957115024
2622,2010-02-22,40.435001373291016,40.93000030517578,40.334999084472656,40.89500045776367,2303630.0,-0.004186631470552871,1.245292796683365,-0.6258485748095308,61.0352800872823,49.231171219047766,-2.884589522937482,-2.74352165011193,-1.4579484525556268,-2.8157875426517336,16.553397288178452,0.595001220703125,-0.8407918984830616,2.662501716613768,-0.011981327537689879,5.336984760765226,1.3252601945380391,3.999743238689497,-3.963905760131837,89.52382874627612,42.49144031367891,1.3372415220757292,2,-1.970001220703125,-1.970001220703125,-0.6662511825561523,-2.347501754760742,2.279998779296875,0,0.06071467622056392,1.588231774209623,40.60499954223633,5.6182357918683845,39.82500076293945,1.3457970580475742,38.349998474121094,0.06071467622056392
2623,2010-02-23,39.45500183105469,40.79999923706055,39.25,40.74499893188477,2729262.0,-0.024236416692288265,1.2142882444462004,2.804347104970742,54.750914194983295,50.871767616068276,-1.644889249779986,-1.7745645776062275,-0.43606120989912256,-1.7550297454329211,17.126140637150826,1.5499992370605469,-0.5010843394150797,1.6317520141601562,-1.1330580581387082,4.396562086459021,0.24934697801072758,3.014157050309585,-2.627193842534183,60.927208531983744,17.728061683287116,1.382405036149431,2,-0.9900016784667969,-0.9900016784667969,0.26999759674072266,-1.180002212524414,3.964996337890625,1,0.08921547280973252,1.245292796683365,40.435001373291016,1.588231774209623,40.60499954223633,5.6182357918683845,39.82500076293945,0.08921547280973252
2624,2010-02-24,39.63999938964844,39.85499954223633,38.97999954223633,39.39500045776367,2116220.0,0.004688823976891632,1.5925955229532007,-0.18992207945825157,62.03599289410675,53.372629963915564,-1.5990736996856896,-1.9517288944706905,-0.5842172269109298,-1.860966068519481,17.641040848645545,0.875,-0.16328707857095992,1.7482496261596694,-1.1287728850220944,4.625272137341433,0.3097383705687875,3.1867608817505513,-2.484016015795511,33.84613277880047,-10.638622523457087,1.4385112555908819,2,-1.1749992370605469,-1.1749992370605469,0.08375072479248047,-1.364999771118164,4.290000915527344,2,0.07971745449212375,1.2142882444462004,39.45500183105469,1.245292796683365,40.435001373291016,1.588231774209623,40.60499954223633,0.07971745449212375
2625,2010-02-25,38.72000122070313,39.71500015258789,38.63000106811523,39.47000122070313,1998022.0,-0.023208834084532115,-1.3333305987841635,-3.0612378357337486,65.382347194987,56.586943757732826,-0.44879245001263257,-0.9343240226763285,0.363013942393124,-0.8889674405223005,17.0343795219993,1.0849990844726634,0.07905783394554788,0.7360013961792049,-2.1220066306363563,3.594009422994766,-0.6930026172285793,2.165005409586989,-1.2620964923443765,3.9130514105268515,-44.07867066215664,1.4290040134077806,2,-0.15250015258789773,-0.2550010681152415,0.9362497329711843,-0.06000137329102273,5.534999847412095,3,0.12022207212142066,1.5925955229532007,39.63999938964844,1.2142882444462004,39.45500183105469,1.245292796683365,40.435001373291016,0.12022207212142066
2626,2010-02-26,39.21500015258789,39.31499862670898,38.55500030517578,39.15999984741211,2467566.0,0.012784062920434325,4.960835352900974,-0.073333740234375,65.82798367871719,59.87411951518666,-0.5343886332360768,-1.365439837859256,-0.11923204668961773,-1.3327908844495013,16.370467249420564,0.759998321533196,0.27447352158089444,1.1460002899169908,-1.7540867217161775,4.046087301550159,-0.30404321589959693,2.5960437957335785,-1.4793277780837712,27.789467259457233,-23.0839570440019,1.4500435058165853,2,-0.6474990844726562,-0.75,0.3600006103515625,-0.5550003051757812,4.8600006103515625,4,0.09843173773637814,-1.3333305987841635,38.72000122070313,1.5925955229532007,39.63999938964844,1.2142882444462004,39.45500183105469,0.09843173773637814
2627,2010-03-01,40.1150016784668,40.24499893188477,39.290000915527344,39.68999862670898,2140088.0,0.022950440453320065,1.7883253140871054,7.727285337772359,68.46653673624168,62.824702027728456,-0.9451175442371067,-2.183651573458995,-0.9936640517718871,-2.1898351688745237,16.05989702044838,1.029998779296882,0.5280937480470627,1.923001670837401,-1.1088309528744276,4.954834294549229,0.40708535898149023,3.4389179826933116,-2.1237830695089457,69.48784478847536,14.542870035636597,1.5159163118559127,3,-1.0725021362304688,-1.6500015258789062,-0.5850019454956055,-1.4550018310546875,3.3349990844726562,0,0.06942539526072267,4.960835352900974,39.21500015258789,-1.3333305987841635,38.72000122070313,1.5925955229532007,39.63999938964844,0.06942539526072267
2628,2010-03-02,40.36999893188477,40.5,39.88999938964844,40.0099983215332,1592246.0,0.0063566556836232024,-1.0333405388909376,0.8470541772879069,67.96489220700576,63.794572565599864,-0.746379075772019,-2.4147833788118405,-1.21299279602448,-2.39843937523046,16.72390749899794,0.6100006103515625,0.9071966451516005,2.084248924255377,-1.0991994788520358,5.267697327362789,0.4925247227016669,3.6759731258090866,-2.1436777872294854,93.31613940808478,34.6396462243037,1.591724201553707,3,-0.6274986267089915,-1.904998779296882,-0.8787498474121165,-1.7099990844726634,3.5800018310546804,1,0.05808772065265044,1.7883253140871054,40.1150016784668,4.960835352900974,39.21500015258789,-1.3333305987841635,38.72000122070313,0.05808772065265044
2629,2010-03-03,40.790000915527344,41.02999877929688,40.060001373291016,40.13999938964844,1738558.0,0.010403814583974436,-1.3950625423856704,1.805556732929223,70.4472947933624,64.61146746823195,-0.8759876352850924,-2.800366685827683,-1.605250271197363,-2.7827869342373077,17.959289728176902,0.9699974060058665,1.3273129317993124,2.3912508010864286,-0.9834029404303521,5.765904542603209,0.7039239303280382,4.078577671844819,-2.3473854380304147,90.3031106370777,30.496001273336248,1.6873268707583908,3,-0.9975013732910156,-2.2750015258789062,-1.4937515258789062,-2.1300010681152344,3.2749977111816335,2,0.06447651861701287,-1.0333405388909376,40.36999893188477,1.7883253140871054,40.1150016784668,4.960835352900974,39.21500015258789,0.06447651861701287
2630,2010-03-04,40.64500045776367,40.900001525878906,40.349998474121094,40.57500076293945,1721216.0,-0.0035548039840439527,-1.1153789723876875,0.1076915853844619,74.91508728879828,65.64736989727608,-0.6732358887182173,-2.537783413056246,-1.4598921756908254,-2.5919950831464433,18.40196047504545,0.5500030517578125,1.6866313598116633,2.0890003204345717,-1.4004636664411336,5.578464307310277,0.34426832699671905,3.8337323138724244,-1.9436466500867482,84.44450267106014,18.29621495280547,1.7447319934378525,3,-0.8525009155273438,-2.1300010681152344,-1.3487510681152344,-1.9850006103515625,2.604999542236328,3,0.08082174462824088,-1.3950625423856704,40.790000915527344,-1.0333405388909376,40.36999893188477,1.7883253140871054,40.1150016784668,0.08082174462824088
2631,2010-03-05,41.23500061035156,41.2400016784668,40.44499969482422,40.99499893188477,2155648.0,0.0145159342094483,5.359918824480828,3.428610354223332,76.19561438607312,67.33185148603062,-1.3013201127017808,-2.872606350075529,-2.043155012639474,-3.1634440892239866,17.735758883398383,0.7950019836425781,1.812593462341269,2.4235004425048814,-1.0648072878984038,5.911808172908167,0.6793465773032352,4.167654307706528,-2.300782305512641,99.74353506879167,27.02063263893676,1.7441538652016428,3,-1.3374996185302734,-2.614999771118164,-2.3862504959106445,-2.575000762939453,2.0799980163574148,4,0.07323876350338954,-1.1153789723876875,40.64500045776367,-1.3950625423856704,40.790000915527344,-1.0333405388909376,40.36999893188477,0.07323876350338954
2632,2010-03-08,41.150001525878906,41.40999984741211,41.04499816894531,41.400001525878906,1521638.0,-0.0020613334112894455,1.703749752748029,-1.0416593817055064,73.7892077248652,69.44721743379526,-1.2340006521701241,-2.553063318675349,-1.944046696147737,-3.0601199360688724,17.019804314834204,0.3650016784667969,1.7852738212158528,2.106501197814943,-1.3543954846125033,5.567397880242389,0.3760528566012198,3.836949539028666,-1.9390892162046427,82.89485241894397,8.610461836021386,1.7304483412137224,3,-1.167501449584961,-2.4450016021728516,-2.3012514114379883,-2.490001678466797,2.2449989318847656,0,0.07108138830131128,5.359918824480828,41.23500061035156,-1.1153789723876875,40.64500045776367,-1.3950625423856704,40.790000915527344,0.07108138830131128
2633,2010-03-09,41.334999084472656,41.415000915527344,40.915000915527344,41.290000915527344,1449062.0,0.004495687769960455,3.8780052102716787,-0.17999267578125,69.67702025790102,70.29622047421684,-1.2563997520345467,-2.50083969862704,-2.1303864891768427,-3.218904314056985,16.67419308995542,0.5,1.6631210517642145,2.0594987869262695,-1.3603691508156288,5.479366724668168,0.34956481805532036,3.7694327557972187,-1.8162145195150927,94.0958038315902,21.809585018128473,1.7099339688709494,3,-1.3499984741210938,-2.6274986267089844,-2.487499237060547,-2.674999237060547,1.3400001525878906,1,0.05116733338119972,1.703749752748029,41.150001525878906,5.359918824480828,41.23500061035156,-1.1153789723876875,40.64500045776367,0.05116733338119972
2634,2010-03-10,42.53499984741211,42.6150016784668,41.17499923706055,41.49499893188477,3359140.0,0.029031106556628217,1.3999949137563816,23.1120718887757,68.53627098477776,70.64665645086025,-2.2378976100735173,-3.4492371786803915,-3.335060329678548,-4.399738434524245,17.119345799228086,1.44000244140625,1.6436391906207106,2.987499618530272,-0.5649255343864539,6.539924771446998,1.211287042071909,4.763712194988635,-2.7128206663633776,96.46791532562985,26.013024454103473,1.7762125764583645,3,-1.9499988555908203,-3.227499008178711,-3.832500457763672,-3.875,0.08499908447266336,2,0.033266743166884716,3.8780052102716787,41.334999084472656,1.703749752748029,41.150001525878906,5.359918824480828,41.23500061035156,0.033266743166884716
2635,2010-03-11,42.42499923706055,42.665000915527344,42.13000106811523,42.400001525878906,2774052.0,-0.0025861199188003114,1.1188067954344874,0.024036239592121353,63.704833985777626,70.41075092942252,-1.7288847264984923,-3.0651862505894627,-3.229495490868999,-4.258162686749159,17.340000483565404,0.5349998474121165,1.7668461350997973,2.6037490844726534,-0.9496898094359594,6.157187978381266,0.8270296375183506,4.380468531426956,-2.1001120064765644,89.18911952711527,21.502013094494416,1.7767194469543062,3,-1.4474983215332031,-3.092498779296875,-3.929999351501465,-3.7649993896484375,2.1300010681152344,3,0.038656438871913945,1.3999949137563816,42.53499984741211,3.8780052102716787,41.334999084472656,1.703749752748029,41.150001525878906,0.038656438871913945
2636,2010-03-12,42.724998474121094,43.275001525878906,42.50500106811523,42.650001525878906,2197524.0,0.0070712844420861565,-3.2192052841703562,3.0001526018617426,66.91284731672111,70.23811877169803,-1.652397879938242,-3.00910735243491,-3.5431087076785275,-4.527555484756199,17.262958543870784,0.8500022888183594,1.8226729587332997,2.5797483444213896,-0.7769596195590225,5.936456308401802,0.9013943624311835,4.258102326411596,-1.932088506548439,76.69479196974105,11.283682279923639,1.6783539819902076,3,-1.1424980163574219,-3.0874977111816406,-4.209999084472656,-4.064998626708984,1.31500244140625,4,0.012287923806408196,1.1188067954344874,42.42499923706055,1.3999949137563816,42.53499984741211,3.8780052102716787,41.334999084472656,0.012287923806408196
2637,2010-03-15,42.02000045776367,42.70000076293945,41.92499923706055,42.70000076293945,1820302.0,-0.016500831867424015,1.2794152296110133,-9.06703967446592,69.74597429965416,70.43601678199228,-0.7249995744802362,-1.9587615737860347,-2.870997174439566,-3.7780961437743414,16.92610787904748,0.7999992370605469,1.9194164854582851,1.5917503356933622,-1.3499772141658042,4.533477885552529,0.12088656076377902,3.0626141106229454,-0.7306721785297654,46.82200239226716,-18.364964031856083,1.4708637749295816,3,-0.35249900817871094,-2.3824996948242188,-3.905000686645508,-3.3600006103515625,1.0499992370605469,0,0.030818613870482237,-3.2192052841703562,42.724998474121094,1.1188067954344874,42.42499923706055,1.3999949137563816,42.53499984741211,0.030818613870482237
2638,2010-03-16,42.599998474121094,42.84000015258789,42.1150016784668,42.1150016784668,1466798.0,0.013802903618252094,-1.9897041820369832,-0.7132302617554331,71.48042543060735,70.55080907501952,-1.0676847818525133,-2.208998130292862,-3.4713726084948675,-4.303342119446498,16.78040650541968,0.8199996948242188,2.0066930250359647,1.890498352050784,-0.7177830887763008,4.498779792877869,0.5863576316372416,3.1946390724643265,-0.9135355455581902,67.85703256839653,-1.2408707425885268,1.3041407204135438,3,-0.7874984741210938,-2.9624977111816406,-4.522499084472656,-3.9399986267089844,0.8900032043457031,1,0.018662019063816038,1.2794152296110133,42.02000045776367,-3.2192052841703562,42.724998474121094,1.1188067954344874,42.42499923706055,0.018662019063816038
2639,2010-03-17,43.27999877929688,43.47999954223633,42.775001525878906,42.82500076293945,1866152.0,0.015962449050059835,-1.5405494573472909,0.9381464381503855,84.28572739746772,71.59199130931611,-1.516847243897729,-2.635859693934883,-4.150728815811178,-4.914579888823759,18.568427298470766,0.8800010681152344,2.0154324034814266,2.3239986419677834,-0.27720947912365546,4.925206763059222,1.0233945814220604,3.6246027025135064,-1.3549995422363352,87.13821712614794,9.390252532156524,1.3006040605457196,3,-1.3174991607666087,-3.539999008178718,-5.232499122619636,-4.619998931884773,1.3400001525878906,2,-0.013978732885864598,-1.9897041820369832,42.599998474121094,1.2794152296110133,42.02000045776367,-3.2192052841703562,42.724998474121094,-0.013978732885864598
2640,2010-03-18,42.81999969482422,43.290000915527344,42.59000015258789,43.13000106811523,1949496.0,-0.010628444950250393,1.2222208766522757,-0.6813246698805019,77.24869830186704,71.70900063329321,-0.8000085956504464,-2.0448170865394104,-3.6928386133883464,-4.395778624304839,19.17676226332709,0.7000007629394531,2.0154376687452995,1.714249610900879,-0.9567124219422709,4.385211643744029,0.378768594479304,3.049730627322454,-0.7049980163574219,57.55628823895946,-25.41594448438682,1.3354810164215736,3,-0.6224994659423828,-3.0799999237060547,-4.840000152587891,-4.159999847412109,-0.07999801635742188,3,-0.004670732469986949,-1.5405494573472909,43.27999877929688,-1.9897041820369832,42.599998474121094,1.2794152296110133,42.02000045776367,-0.004670732469986949
2641,2010-03-19,42.85499954223633,43.14500045776367,42.66999816894531,43.060001373291016,3012186.0,0.0008173715007369076,1.5333455403645833,0.6612932996985323,73.82609999429447,71.71309977434092,-0.6493293071195936,-2.0054291523282117,-3.717817226833489,-4.356805339705687,19.361948064884103,0.4750022888183594,1.9592398847305788,1.6367494583129911,-1.1331138832384369,4.406612799864419,0.2518177875372771,3.021681129088705,-0.46699829101562784,59.807081843025856,-23.843446716132036,1.3849316707757124,3,-0.6574993133544922,-3.114999771118164,-4.886249542236328,-4.170000076293945,-1.2099990844726562,4,0.03966866832571059,1.2222208766522757,42.81999969482422,-1.5405494573472909,43.27999877929688,-1.9897041820369832,42.599998474121094,0.03966866832571059
2642,2010-03-22,42.88999938964844,42.88999938964844,42.20500183105469,42.584999084472656,1932840.0,0.0008167039502033901,3.49178277509568,-1.4877930777819128,72.78483501246839,72.0584125248484,-0.45991964658735185,-1.9468947418878102,-3.7483076835948594,-4.333483392144579,19.12575779021053,0.68499755859375,1.8881510287600491,1.548999404907228,-1.2914081031841604,4.389406912998616,0.12879565086153377,2.969203158952922,0.5900001525878906,56.77647795297156,-24.59178231057666,1.4202037540456955,3,-0.5625,-3.0474987030029297,-4.9212493896484375,-4.204999923706055,0.20999908447265625,0,0.026812812829194455,1.5333455403645833,42.85499954223633,1.2222208766522757,42.81999969482422,-1.5405494573472909,43.27999877929688,0.026812812829194455
2643,2010-03-23,42.974998474121094,43.165000915527344,42.34000015258789,42.69499969482422,2207388.0,0.0019817926249066087,1.4999884403754566,0.9180278660229632,71.02984500336305,72.33547630469121,-0.3216446305386498,-1.8494874925369942,-3.8059561346159825,-4.344065223861392,20.07218242859076,0.8250007629394531,1.7514765119261,1.457998657226561,-1.3260173199784973,4.242014634431619,0.06599066862403191,2.8500066458290902,0.479501113891601,60.392001986638064,-19.026239536601793,1.3920079886025276,3,-0.27249908447265625,-3.132497787475586,-5.006248474121094,-4.289999008178711,-0.009998321533203125,1,0.0022106160343515757,3.49178277509568,42.88999938964844,1.5333455403645833,42.85499954223633,1.2222208766522757,42.81999969482422,0.0022106160343515757
2644,2010-03-24,42.79999923706055,43.29499816894531,42.435001373291016,43.04499816894531,1712962.0,-0.004072117353673188,1.308719539982693,-0.875,70.62203402204857,73.10405408649908,-0.11745362709571339,-1.502652402180118,-3.5976611526197217,-4.100100182940203,21.359254045809248,0.8599967956542969,1.6649254170098047,1.1249994277954087,-1.5676695874858382,3.8176684430766556,-0.22133507984521827,2.4713339354360357,0.6295103958129857,54.5871013802951,-23.19586688192775,1.3463345076406252,3,-0.09749984741210938,-2.4825000762939453,-4.902499198913574,-4.114999771118164,0.10000228881835938,2,0.01612155265668269,1.4999884403754566,42.974998474121094,3.49178277509568,42.88999938964844,1.5333455403645833,42.85499954223633,0.01612155265668269
2645,2010-03-25,43.375,43.4900016784668,42.6349983215332,42.77999877929688,1716398.0,0.013434597504421442,1.0727239099274055,-2.4285869988322015,70.53745584901677,73.50678836786528,-0.6073998015603337,-1.8034975592767353,-4.145215668119292,-4.595385152034922,23.09417796631259,0.8550033569335938,1.6602758492164398,1.467250251770018,-0.9395055393596934,3.8740060428997296,0.26387235620516236,2.670628147334874,-1.1699981689453125,91.05045197488533,15.382530956899416,1.2033778955648544,3,-0.6674995422363281,-2.352499008178711,-5.673749923706055,-4.690000534057617,-3.1899986267089844,3,0.02870314540368346,1.308719539982693,42.79999923706055,1.4999884403754566,42.974998474121094,3.49178277509568,42.88999938964844,0.02870314540368346
2646,2010-03-26,43.07500076293945,43.34500122070313,42.86000061035156,43.04999923706055,1380452.0,-0.006916408923586137,-1.3950719614196718,0.04201928501820843,67.74195589851549,73.28411965662764,-0.28220888900441565,-1.264311421045619,-3.7990909706909832,-4.2226728451437054,24.992959466621446,0.5149993896484375,1.5801684123092556,0.9742509841918974,-1.1224051576864795,3.0709071260702743,-0.07407708674729463,2.0225790551310894,-0.8442989349365249,67.70420507339954,-6.7583477684633095,1.0483280709391898,3,-0.27249908447265625,-2.052499771118164,-4.976250648498535,-4.39000129699707,-3.270000457763672,4,-0.007777111515709589,1.0727239099274055,43.375,1.308719539982693,42.79999923706055,1.4999884403754566,42.974998474121094,-0.007777111515709589
2647,2010-03-29,42.900001525878906,43.349998474121094,42.54499816894531,43.349998474121094,1590214.0,-0.004062663585861381,2.57780339764674,-17.99877937137626,64.45064064450496,72.50303245817183,0.03435906608411443,-0.916983300833266,-3.5951677331638052,-3.994959391250319,26.051537597816566,0.8050003051757812,1.5595633821118966,0.6600017547607422,-1.2422760915721724,2.562279601093657,-0.2911371684057187,1.611140677927203,-0.6441137008666971,48.69570697856474,-22.321559588810942,0.9511389231664578,3,-0.05249977111816406,-1.8775005340576172,-4.590002059936523,-4.215002059936523,-3.0100021362304688,0,-0.029254103111352348,-1.3950719614196718,43.07500076293945,1.0727239099274055,43.375,1.308719539982693,42.79999923706055,-0.029254103111352348
2648,2010-03-30,42.71500015258789,43.07500076293945,42.6150016784668,42.93000030517578,1422062.0,-0.0043123861704157385,-1.2168785447058066,0.47778135702417684,52.04546085074803,68.92078061964742,0.26528668454506743,-0.5768689442742314,-3.392950642168927,-3.7512378814065386,26.969683899419707,0.45999908447265625,1.4825265716127376,0.3577503204345689,-1.3369727874873192,2.052473428356457,-0.48961123352637514,1.205111874395513,-0.43443005050659167,26.540160976562216,-39.55345378112173,0.8473615539609447,3,0.13250160217285156,-1.6924991607666016,-4.25,-4.030000686645508,-3.3050003051757812,1,0.009013187876809159,2.57780339764674,42.900001525878906,-1.3950719614196718,43.07500076293945,1.0727239099274055,43.375,0.009013187876809159
2649,2010-03-31,43.41999816894531,43.724998474121094,43.0099983215332,43.0099983215332,3920514.0,0.016504694225424554,-2.4878069204216637,-1.9069746810737922,59.95996661083984,66.9998104317555,-0.4668592239353586,-1.132811511919428,-4.035112193017127,-4.402799561666399,27.73929270080846,1.0099983215332031,1.460094059270972,0.9312484741210909,-0.6561844779669528,2.5186814262091346,0.1375319980770655,1.7249649501651163,-1.1152394353363064,74.15252319529306,10.526748174158115,0.7937164760440225,3,-0.4549980163574219,-2.279998779296875,-4.954998016357422,-4.73499870300293,-2.05999755859375,2,-0.010478996673077834,-1.2168785447058066,42.71500015258789,2.57780339764674,42.900001525878906,-1.3950719614196718,43.07500076293945,-0.010478996673077834
2650,2010-04-01,43.93000030517578,44.22000122070313,43.43000030517578,43.43000030517578,2370264.0,0.011745788985206174,-2.1600036621094034,1.219512648982592,61.57543874564109,65.6386258485718,-0.8971995480853394,-1.4588891889873992,-4.463128046186043,-4.861286061021076,28.685762279875014,0.8000030517578196,1.3862150763328174,1.2770006179809599,-0.18176323616940948,2.7357644721313292,0.5476186909057787,2.006382545056141,-1.56843198194629,82.68654404999373,19.858241449764733,0.729381927075183,4,-0.717498779296875,-2.542499542236328,-5.465000152587891,-5.245000839233398,-2.7050018310546875,3,-0.02344636403691358,-2.4878069204216637,43.41999816894531,-1.2168785447058066,42.71500015258789,2.57780339764674,42.900001525878906,-0.02344636403691358
2651,2010-04-06,44.25500106811523,44.435001373291016,43.51499938964844,43.599998474121094,2425118.0,0.00739815070980443,-1.230305776602287,1.310005187988267,73.1606427353886,65.6803822622296,-1.1205650757260557,-1.629588346794982,-4.698580188651853,-5.131001072649987,29.482920057565586,0.9200019836425781,1.1674846125869038,1.4510013580322223,-0.014936733547273207,2.916939449611718,0.718032312242471,2.1839704038219736,-1.7819267710373197,90.4761904761901,24.56473064726852,0.7329690457897482,4,-0.8675003051757741,-2.760000228881829,-5.738750457763665,-5.5700016021728445,-2.2600021362304545,1,-0.09196700026195592,-2.1600036621094034,43.93000030517578,-2.4878069204216637,43.41999816894531,-1.2168785447058066,42.71500015258789,-0.09196700026195592
2652,2010-04-07,44.07500076293945,44.349998474121094,43.90999984741211,44.0,2508144.0,-0.004067343821746339,-2.4509551662752256,0.11450452811508234,66.66669540262089,65.19558786214714,-0.8434979899884425,-1.2851068689431528,-4.425569168670727,-4.900272077269484,30.195929987682145,0.4399986267089844,1.0336923232850026,1.124751091003418,-0.2254599237568513,2.4749621057636872,0.4496455836232798,1.7998565983835562,-1.444972299764494,80.21974336724642,13.953158757188532,0.675105507380135,4,-0.6399993896484375,-2.2124996185302734,-5.558750152587891,-5.39000129699707,-2.0849990844726562,2,-0.09688032634940102,-1.230305776602287,44.25500106811523,-2.1600036621094034,43.93000030517578,-2.4878069204216637,43.41999816894531,-0.09688032634940102
2653,2010-04-08,43.45000076293945,43.97999954223633,43.16999816894531,43.70500183105469,1707450.0,-0.01418037411642048,1.0124345456699444,-3.3999796551548753,51.94510326309451,63.12037333337446,-0.1609597443753472,-0.5202030723346951,-3.7174166182955304,-4.220716992270681,30.697878243081156,0.9050025939941406,0.934678474378984,0.3940010070800781,-0.7370568641619073,1.5250588783220635,-0.17152792854091103,0.9595299427010673,-0.6755744669552115,30.8772981828695,-31.396331047565194,0.565528935620992,4,0.03999900817871094,-1.2875003814697266,-4.696250915527344,-4.76500129699707,-3.3050003051757812,3,-0.08193328678437006,-2.4509551662752256,44.07500076293945,-1.230305776602287,44.25500106811523,-2.1600036621094034,43.93000030517578,-0.08193328678437006
2654,2010-04-09,43.95000076293945,44.11999893188477,43.560001373291016,43.560001373291016,1706050.0,0.011507479659850217,-1.8717868461207767,-1.5294029649797298,62.81180393666395,62.261967565335254,-0.5371656850485991,-0.957869861420285,-4.121259211220469,-4.678827431985177,30.416491497860587,0.6699981689453196,0.8587342316389268,0.8232509613037138,-0.34693319694065394,1.9934351195480815,0.23815888218152992,1.4083430404258976,-1.0427284607706682,61.66012792019613,-1.1602205599118491,0.5850920791221832,4,-0.46000099182128906,-1.7024993896484375,-4.846250534057617,-5.26500129699707,-4.375,4,-0.10329922267841396,1.0124345456699444,43.45000076293945,-2.4509551662752256,44.07500076293945,-1.230305776602287,44.25500106811523,-0.10329922267841396
2655,2010-04-12,44.06499862670898,44.44499969482422,43.650001525878906,44.415000915527344,1706042.0,0.002616561132497086,2.8780412917872327,-0.8974431707030973,63.47438374343471,61.7877928814374,-0.6079239429450638,-0.9947023369173777,-4.091808910569171,-4.744055731386915,30.188986189925032,0.7949981689453125,0.801439446868045,0.8562488555908132,-0.3365099264767366,2.049007637658363,0.25986946455703475,1.4526282466245917,-1.035507998850413,70.19603032605843,6.705587315227845,0.5963793910337759,4,-0.5699996948242116,-1.667499542236321,-4.9112491607665945,-5.3799991607665945,-2.9650001525878835,0,-0.0613865448918417,-1.8717868461207767,43.95000076293945,1.0124345456699444,43.45000076293945,-2.4509551662752256,44.07500076293945,-0.0613865448918417
2656,2010-04-13,43.25,44.04999923706055,43.14500045776367,43.53499984741211,2318434.0,-0.018495373927346126,-2.6565686146068543,0.8142799533519905,53.41556773878792,60.561673669691054,0.2620681253934123,-0.14583213827955888,-3.1594865162777737,-3.8885510770382012,29.299818756916462,0.9199981689453054,0.7411933589257771,0.015000152587887783,-1.155838873326914,1.1858391785026896,-0.5704193603695131,0.6004196655452887,1.1949996948242188,8.076892604471416,-53.93866269850028,0.5854195129574007,4,0.2800006866455078,-0.8050003051757812,-4.096250534057617,-4.565000534057617,-3.450000762939453,1,-0.046820844528992045,2.8780412917872327,44.06499862670898,-1.8717868461207767,43.95000076293945,1.0124345456699444,43.45000076293945,-0.046820844528992045
2657,2010-04-14,43.31499862670898,43.61999893188477,43.05500030517578,43.275001525878906,1773426.0,0.0015028584210168283,-1.3541631897257684,-0.1403407798048231,53.23809904414511,60.69418902451295,0.29293250494993117,-0.11472009277168382,-3.1085004130279117,-3.90259436940336,29.049586812571953,0.5649986267089915,0.6391772315537168,0.01524887084960369,-1.0064040099314298,1.0369017516306371,-0.49557756954091303,0.5260753112401204,1.1300010681152415,18.704923431581904,-41.71839935608725,0.5108264403905177,4,0.41250038146973367,-0.634998321533196,-4.0562477111816335,-4.6299991607665945,-4.489997863769524,2,-0.030474425410930595,-2.6565686146068543,43.25,2.8780412917872327,44.06499862670898,-1.8717868461207767,43.95000076293945,-0.030474425410930595
2658,2010-04-15,43.39500045776367,43.81999969482422,43.275001525878906,43.70000076293945,1514430.0,0.0018469775733840343,1.0,-7.625560324274125,55.77110922986761,60.228760426627154,0.3570837354589145,-0.13924787605000688,-3.0962763906220445,-3.9238723247261476,28.761117831614513,0.5449981689453125,0.5729495276728329,0.05550060272216939,-0.9119429981426777,1.0229442035870164,-0.4282211977102577,0.5392224031545965,0.9943992614746122,24.460453372852516,-35.185027086086905,0.4837218004324247,4,0.3549995422363281,-0.7150001525878906,-4.051250457763672,-4.690000534057617,-4.209999084472656,3,-0.032376973487173055,-1.3541631897257684,43.31499862670898,-2.6565686146068543,43.25,2.8780412917872327,44.06499862670898,-0.032376973487173055
2659,2010-04-16,42.67499923706055,43.91999816894531,42.57500076293945,43.060001373291016,3258568.0,-0.016591801200783518,-3.598288926275154,1.2623008229732096,43.396218266932365,58.20884704010397,1.0731461830695466,0.5619139607169714,-2.291642618555912,-3.164465414207392,27.691334592587246,1.3449974060058594,0.5250080250931006,-0.6342506408691406,-1.6463322160122829,0.3778309342740016,-1.1402914284407117,-0.1282098532975695,1.661024505615238,5.347515039503559,-48.24655539956471,0.50604078757157,4,0.8350009918212891,0.13500022888183594,-3.3287487030029297,-3.967498779296875,-3.424999237060547,4,-0.05928526829590963,1.0,43.39500045776367,-1.3541631897257684,43.31499862670898,-2.6565686146068543,43.25,-0.05928526829590963
2660,2010-04-19,42.61999893188477,42.95500183105469,42.275001525878906,42.349998474121094,2241236.0,-0.001288817953346566,-2.238140219257214,-0.7012959990488264,45.49948760053674,55.13538535845375,1.0312253141076155,0.6336500228945923,-2.1176989111173796,-3.063672218816855,26.66835568921222,0.6800003051757812,0.5785249847448597,-0.679250907897945,-1.7153538701388982,0.35685205434300826,-1.197302389018418,-0.1611994267774719,1.6103634320068352,19.436498640676948,-31.035450387670505,0.5180514811204764,4,0.7400016784667898,0.5650005340576101,-2.673748016357429,-3.3124980926513743,-4.9300003051757955,0,-0.07144528965877806,-3.598288926275154,42.67499923706055,1.0,43.39500045776367,-1.3541631897257684,43.31499862670898,-0.07144528965877806
2661,2010-04-20,44.55500030517578,44.55500030517578,42.55500030517578,42.6349983215332,3615274.0,0.04540125344403512,1.0833311809456068,7.111106401616111,62.142319782906654,54.63267695626328,-0.9574299400238928,-1.2305524891890727,-3.8644925003262642,-4.946911987214733,26.129854645900867,2.0,0.5803487001737153,1.170750427246091,0.01596904629609952,2.3255318081960823,0.5933597367710988,1.748141117721083,-2.279998779296875,100.0,47.26669701137135,0.5773906904749956,4,-1.1399993896484375,-1.3150005340576172,-4.399999618530273,-5.222499847412109,-5.380001068115234,1,-0.07754464835349428,-2.238140219257214,42.61999893188477,-3.598288926275154,42.67499923706055,1.0,43.39500045776367,-0.07754464835349428
2662,2010-04-21,44.040000915527344,44.560001373291016,43.9900016784668,44.42499923706055,2736462.0,-0.011558733837301993,-1.3505297351717411,-0.20051975196546112,59.27222307942423,55.44680138029992,-0.5005562201652296,-0.6587551408151526,-3.175800773212444,-4.357471984454136,26.178204966951547,0.5699996948242188,0.518878007507908,0.5982509613037124,-0.5673815421412272,1.7638834647486519,0.0154347095812426,1.1810672130261821,-1.7649993896484375,77.24286684952729,20.320709955048386,0.5828162517224714,4,-0.6224994659423828,-0.7975006103515625,-3.4300003051757812,-4.402500152587891,-2.8199996948242116,2,-0.09627614873577084,1.0833311809456068,44.55500030517578,-2.238140219257214,42.61999893188477,-3.598288926275154,42.67499923706055,-0.09627614873577084
2663,2010-04-22,43.06999969482422,43.61000061035156,42.7400016784668,43.04999923706055,4217380.0,-0.022025458686153798,-1.7187654600616316,-0.05194946742630666,47.63833804893517,53.760860726107836,0.4580411327516316,0.3359527278865784,-2.045761613918039,-3.3226252042461226,25.507659987077773,1.2999992370605469,0.3379214821369203,-0.37650032043457315,-1.534875855556578,0.7818752146874317,-0.9556880879955756,0.20268744712642928,-0.7035981750488247,34.79204472795447,-19.126448553021085,0.5791877675610032,4,0.3475017547607422,0.2675018310546875,-2.4174985885620117,-3.4324989318847656,-2.3199996948242188,3,-0.09856045883359721,-1.3505297351717411,44.040000915527344,1.0833311809456068,44.55500030517578,-2.238140219257214,42.61999893188477,-0.09856045883359721
2664,2010-04-23,43.4900016784668,43.900001525878906,42.36000061035156,42.45000076293945,3377468.0,0.009751613341502985,-1.524589138754784,51.99885561701316,46.99454634047198,51.9297676813342,-0.03807803137695487,-0.03131085288613633,-2.3104407812466263,-3.6681344838710643,24.56698347145547,1.5400009155273438,0.2168349296082539,0.00900154113769247,-1.108687324502604,1.126690406777989,-0.5498428916824523,0.5678459739578372,1.0699996948242188,53.172876749376876,2.77382717559977,0.558844432820148,4,-0.07250022888183594,-0.10750007629394531,-2.7650012969970703,-3.8525009155273438,-2.495002746582024,4,-0.09898827636300866,-1.7187654600616316,43.06999969482422,-1.3505297351717411,44.040000915527344,1.0833311809456068,44.55500030517578,-0.09898827636300866
2665,2010-04-26,44.61999893188477,44.65499877929688,43.92499923706055,44.0099983215332,2732138.0,0.025982920437031654,1.1470565135926338,0.5865385320764475,52.246140700120286,51.799831343704454,-1.2081155797758711,-1.1207130956229818,-3.264107618221068,-4.738506216703293,23.66624237476833,1.1649971008300852,0.24841442506752287,1.0767488479614329,-0.14949196376686302,2.302989659689729,0.4636284420972814,1.6898692538255844,-2.2599983215332102,98.47495096572588,50.950008933518234,0.6131204058641485,4,-1.154998779296882,-1.1899986267089915,-3.768749237060554,-4.879999160766609,-3.2899971008300852,0,-0.12034959794782629,-1.524589138754784,43.4900016784668,-1.7187654600616316,43.06999969482422,-1.3505297351717411,44.040000915527344,-0.12034959794782629
2666,2010-04-27,42.7400016784668,44.7400016784668,42.7400016784668,44.63999938964844,2496808.0,-0.04213351184270331,-1.1052656939846166,-3.1147472296570164,43.206109419140816,50.68516582981509,0.661493681087066,0.7725068796149017,-1.2032623360860484,-2.814958388238381,22.598967328114348,2.0,0.1354058467615573,-0.7864984512329087,-2.048306290852004,0.4753093883861865,-1.4174023710424564,-0.1555945314233611,-0.3800010681152344,15.966424267874974,-26.290035829759564,0.630903919809549,4,0.7674999237060547,0.7325000762939453,-1.7712516784667969,-3.000001907348633,-1.4450035095214844,1,-0.11815636063257584,1.1470565135926338,44.61999893188477,-1.524589138754784,43.4900016784668,-1.7187654600616316,43.06999969482422,-0.11815636063257584
2667,2010-04-28,41.64500045776367,42.900001525878906,41.33000183105469,42.650001525878906,4102742.0,-0.02562005563174341,1.0863768512674672,0.528948567780225,41.23360550650443,49.06988763833029,1.6703486010539876,1.8642466878344237,0.05988418303003584,-1.6788988977169055,22.31027994736398,1.5699996948242188,-0.029891279237816093,-1.8187496185302763,-3.314817763294535,-0.32268147376601775,-2.566783690912409,-1.0707155461481435,3.095001220703125,9.237496797779645,-33.03491182759143,0.74803407238213,4,1.3900012969970703,1.3900012969970703,-0.6762504577636719,-1.9050006866455078,1.0149993896484375,2,-0.05931087029782123,-1.1052656939846166,42.7400016784668,1.1470565135926338,44.61999893188477,-1.524589138754784,43.4900016784668,-0.05931087029782123
2668,2010-04-29,43.099998474121094,43.27999877929688,41.599998474121094,41.67499923706055,3352272.0,0.03493811983104855,-1.133332687458986,-1.4179081816629027,46.22221076870753,49.38388680519421,0.1889768165959893,0.4633256007159261,-1.226420791645566,-3.0987306704934525,21.882931027706334,1.6800003051757884,-0.05472137345090289,-0.38300151824951456,-1.848091570441504,1.0820885339424748,-1.1155465443455128,0.3495435078464837,1.6400032043457031,51.906062236620876,11.58680663911938,0.7325450260959957,4,-0.06499671936035156,-0.06499671936035156,-2.014998435974121,-3.3599987030029297,-0.5849990844726562,3,-0.04361942737763169,1.0863768512674672,41.64500045776367,-1.1052656939846166,42.7400016784668,1.1470565135926338,44.61999893188477,-0.04361942737763169
2669,2010-04-30,42.96500015258789,43.915000915527344,42.61000061035156,42.80500030517578,3058530.0,-0.0031322117473916444,-3.745462237912595,0.11228065478978999,45.11979236126111,49.341698445274695,0.4128538229069605,0.5928864457032859,-0.9651471771478413,-2.92284677392513,20.666060177956137,1.3050003051757812,-0.0881093415142189,-0.4952499389648466,-1.978477254787883,0.9879773768581899,-1.2368635968763613,0.2463637189466681,1.7068015289306615,47.94716699984674,10.9359060096087,0.7416136579115181,4,0.07000160217285156,0.07000160217285156,-1.692500114440918,-3.2250003814697266,-1.0699996948242188,4,-0.051553593499858885,-1.133332687458986,43.099998474121094,1.0863768512674672,41.64500045776367,-1.1052656939846166,42.7400016784668,-0.051553593499858885
2670,2010-05-03,42.900001525878906,43.23500061035156,42.290000915527344,42.71500015258789,1331524.0,-0.0015128273356952437,1.2105267854354334,1.156259685764013,48.33650862259651,47.807719427462445,0.5830630410035269,0.6079326857489065,-0.8195760316088752,-2.8086225329466856,19.079547101408384,0.9449996948242188,-0.1480278715082548,-0.5087486267089858,-1.9948239136230939,0.9773266602051223,-1.2517862701660363,0.23428901674806468,1.7049641586303679,46.04104882924586,5.147964560990268,0.7430376434570524,5,0.13500022888183594,0.13500022888183594,-1.3900022506713867,-3.160001754760742,-1.0300025939941335,0,-0.04440565329222568,-3.745462237912595,42.96500015258789,-1.133332687458986,43.099998474121094,1.0863768512674672,41.64500045776367,-0.04440565329222568
2671,2010-05-04,40.185001373291016,42.11999893188477,39.82500076293945,42.03499984741211,4857988.0,-0.06328671459254143,1.272279190980672,-9.999917520671382,38.11694119746177,45.457132551688844,2.9200658664382217,3.164637372411825,1.9209637925208085,-0.051780889806408936,17.773346273659822,3.075000762939453,-0.1429031117383346,-3.0202487945556626,-5.037968432713292,-1.0025291563980332,-4.029108613634477,-2.011388975476848,4.354465034149165,8.801970584861156,-33.45617605605649,1.0088598190788136,5,2.0974998474121094,2.0974998474121094,1.6799993515014648,-0.4400005340576172,2.759998321533203,1,0.028493229280432297,1.2105267854354334,42.900001525878906,-3.745462237912595,42.96500015258789,-1.133332687458986,43.099998474121094,0.028493229280432297
2672,2010-05-05,39.80500030517578,40.88000106811523,39.56499862670898,40.02999877929688,4077636.0,-0.009456291032200914,-2.730493690885798,0.12162089713506073,36.67408743899527,44.23888248391775,2.9459555192611333,3.381721164334394,2.328095846824773,0.36691957124114083,16.44229734135662,1.31500244140625,-0.16197588985642142,-3.1867498397827134,-5.667486249630926,-0.7060134299345009,-4.427118044706816,-1.9463816348586107,4.545887476484367,5.517277061755247,-37.38143225188737,1.2403682049241063,5,2.3474998474121094,2.3474998474121094,2.1075010299682617,-0.05999946594238281,4.645000457763672,2,0.0374324294019861,1.272279190980672,40.185001373291016,1.2105267854354334,42.900001525878906,-3.745462237912595,42.96500015258789,0.0374324294019861
2673,2010-05-06,39.88999938964844,41.44499969482422,39.0,39.0099983215332,5455254.0,0.00213538710767458,-4.433346472879553,-3.9111423824216325,39.150756237634184,43.3673502502691,2.6400672766071125,3.179347645210413,2.303367975410609,0.31735559724335616,16.037420882038507,2.4449996948242188,-0.4724196578851618,-2.923750686645505,-5.75251035615441,-0.09499101713659996,-4.338130521399954,-1.509370851891056,4.17373504271464,18.107817372663643,-28.320562789330236,1.414379834754452,5,1.980001449584961,1.980001449584961,2.045001983642578,-0.14499855041503906,3.8850021362304688,3,0.06944097518543701,-2.730493690885798,39.80500030517578,1.272279190980672,40.185001373291016,1.2105267854354334,42.900001525878906,0.06944097518543701
2674,2010-05-07,39.40999984741211,39.40999984741211,36.974998474121094,38.54999923706055,8564448.0,-0.012033079708717365,4.662789872429517,0.9772722346729551,37.89592603972118,41.772881954669195,2.77195628344073,3.480214835700828,2.833339819239555,0.8263670330924171,15.822247061939374,2.9150009155273438,-0.7655183477961742,-3.1767501831054688,-6.331456128341173,-0.02204423786976406,-4.754103155723321,-1.5993972104876164,4.24863583036192,38.89777224193216,-10.492776896937642,1.5773529726178506,5,1.447500228881836,1.447500228881836,2.5250015258789062,0.33500099182128906,5.159999847412109,4,0.07878709856022037,-4.433346472879553,39.88999938964844,-2.730493690885798,39.80500030517578,1.272279190980672,40.185001373291016,0.07878709856022037
2675,2010-05-10,41.36000061035156,41.36000061035156,38.79999923706055,39.224998474121094,6435596.0,0.049479847005569066,1.398125350648051,2.482558861624173,37.966097311463365,41.19065838714948,0.3474299749190308,1.3883534248107594,0.986659686115047,-1.0828284977660303,14.78634653445724,2.5600013732910156,-0.8555382330032444,-1.0914995193481474,-4.2111030744109215,2.0281040357146267,-2.651301296879538,0.4683022581832432,1.6302713470571746,85.22841100263867,40.49474202050534,1.5598017775313875,5,-0.9150009155273438,-0.5025005340576172,0.6924991607666016,-1.4975013732910156,3.5099983215332102,0,0.012935199214629822,4.662789872429517,39.40999984741211,-4.433346472879553,39.88999938964844,-2.730493690885798,39.80500030517578,0.012935199214629822
2676,2010-05-11,41.224998474121094,41.375,40.06999969482422,40.25500106811523,3582058.0,-0.0032640748123364816,1.0551178500734404,0.45433088311493725,39.08490432636188,40.95191381157809,0.2737127953007956,1.4375741560104771,1.209586226598617,-0.9176907157505028,14.448537732838462,1.3050003051757812,-0.9886843395144354,-1.1252515792846651,-4.267102285238522,2.016599126669192,-2.6961769322615936,0.44567377369226335,1.1637461349588776,95.07827381155572,52.207245499115075,1.570925352976927,5,-0.779998779296875,-0.36749839782714844,1.075002670288086,-1.1149978637695312,3.865001678466797,1,0.015645857650390838,1.398125350648051,41.36000061035156,4.662789872429517,39.40999984741211,-4.433346472879553,39.88999938964844,0.015645857650390838
2677,2010-05-12,41.99499893188477,42.38000106811523,40.40499877929688,40.6150016784668,3155608.0,0.018677998453948907,-1.1944432670707428,1.4226813854073643,45.76604524692176,40.9012287536019,-0.493294491116508,0.5940704808719417,0.5092562782489196,-1.6517341659537905,13.984764644654296,1.9750022888183452,-1.2611511060049736,-0.2892511367797752,-3.4010847954995853,2.822582521940035,-1.8451679661396838,1.2666656925801334,-5.020000457763679,92.87692966774416,46.96048723043155,1.555916829359906,5,-1.549999237060554,-1.1374988555908274,0.44625186920165305,-1.777498245239265,2.7900009155273366,2,0.02262175942617195,1.0551178500734404,41.224998474121094,1.398125350648051,41.36000061035156,4.662789872429517,39.40999984741211,0.02262175942617195
2678,2010-05-13,41.9900016784668,42.35499954223633,41.540000915527344,42.13000106811523,1352544.0,-0.00011899639350110292,1.7627243573165055,-0.10144903499023643,43.89250374169886,40.76486335142831,-0.7401424554601448,0.5148061734055602,0.5770818462023684,-1.6071706873027907,13.29253135378271,0.8149986267089844,-1.3071237221971899,-0.22399845123290874,-3.293398565007273,2.8454016625414553,-1.7586985081200908,1.3107016056542733,-4.906903152465823,92.7844735896744,45.81193417410875,1.5347000568871816,5,-1.8850021362304688,-1.1325016021728516,0.6587495803833008,-1.772500991821289,3.444999694824226,3,0.05858535332553183,-1.1944432670707428,41.99499893188477,1.0551178500734404,41.224998474121094,1.398125350648051,41.36000061035156,0.05858535332553183
2679,2010-05-14,40.14500045776367,42.15999984741211,40.04999923706055,41.20000076293945,3331126.0,-0.04393906041802498,-2.389551735760027,7.535749318801472,32.78183857028792,39.036566678949576,0.7406633596196031,2.2773065557728387,2.4512276989927315,0.2603636774482254,13.828021840626686,2.1100006103515625,-1.2927694621581125,-1.9424997329711928,-5.137857411719736,1.2528579457773503,-3.540178572345468,-0.3448208935969177,-2.9559638809204145,37.56984728432061,-2.7686838273957406,1.5976788393742731,5,-0.4675006866455078,0.7124996185302734,2.6812496185302734,0.07250022888183594,5.974998474121101,4,0.09042224502984708,1.7627243573165055,41.9900016784668,-1.1944432670707428,41.99499893188477,1.0551178500734404,41.224998474121094,0.09042224502984708
2680,2010-05-17,39.57500076293945,40.474998474121094,39.17499923706055,39.24499893188477,2739064.0,-0.014198522563822369,-4.531897279397442,-0.31279785364583035,36.45698940176656,38.852127590539,0.8821821478030145,2.7483977994983633,3.049023992145152,0.8367974916396435,14.920994284169172,1.2999992370605469,-1.4741423031398782,-2.3602495193481445,-5.7339706751049135,1.0134716364086245,-4.047110097226529,-0.67338894146976,-2.282144896270758,12.480539699014038,-29.662762394117685,1.6868605778783832,5,0.10249900817871094,1.2824993133544922,3.2937498092651367,0.6424999237060547,5.805000305175774,0,0.12621601606038113,-2.389551735760027,40.14500045776367,1.7627243573165055,41.9900016784668,-1.1944432670707428,41.99499893188477,0.12621601606038113
2681,2010-05-18,41.099998474121094,41.54999923706055,39.8650016784668,39.8650016784668,3804458.0,0.03853436972286173,-1.728748065619141,3.742393767050527,47.75071295357215,40.08286375882532,-0.5580597780474079,1.0026972903593716,1.5510962132084174,-0.673072489914631,14.269182175807954,1.9749984741210938,-1.6148294905826077,-0.6625017166137681,-3.818187548911979,2.4931841156844428,-2.24034463276287,0.9153411995353338,-3.705399703423467,60.06234437710387,13.188404990594137,1.5778429161491045,5,-1.4224987030029297,-0.24249839782714844,1.8462505340576172,-0.8774986267089844,3.075000762939453,1,0.09172750846055355,-4.531897279397442,39.57500076293945,-2.389551735760027,40.14500045776367,1.7627243573165055,41.9900016784668,0.09172750846055355
2682,2010-05-19,39.79999923706055,40.6349983215332,39.38000106811523,40.0099983215332,4678536.0,-0.0316301529275993,-1.3904813805631056,-0.17004018570056248,36.20401111110758,39.75544763365569,0.8282553532813779,2.0751535146541187,2.86635759494024,0.6387202643070822,13.661006892812043,1.7199974060058665,-1.8515314712770916,-1.7505008697509794,-4.830750238428024,1.3297484989260653,-3.2906255540895017,-0.21037618541245706,-2.305692420414566,19.65408616416632,-25.485193851299872,1.5401246843385223,5,-0.12249946594238281,1.0575008392333984,3.1875009536743164,0.4225006103515625,2.970001220703125,2,0.13291459841540543,-1.728748065619141,41.099998474121094,-4.531897279397442,39.57500076293945,-2.389551735760027,40.14500045776367,0.13291459841540543
2683,2010-05-20,38.82500076293945,40.41999816894531,38.27000045776367,39.6349983215332,4690704.0,-0.024497449568119722,-1.23958308498041,3.857148047229791,33.82812160067141,39.30346936265017,1.828592812049294,2.8625875511013774,3.839639381942277,1.6111006447285803,14.65690508002433,2.1499977111816406,-1.7487406349806633,-2.513249397277832,-5.734434654838793,0.7079358602831292,-4.123842026058313,-0.9026567684973514,-1.2329800612640867,14.267362268813619,-29.256123920875105,1.6105926287804788,5,1.5,2.032499313354492,4.378748893737793,1.3974990844726562,4.049999237060547,3,0.1535093101701055,-1.3904813805631056,39.79999923706055,-1.728748065619141,41.099998474121094,-4.531897279397442,39.57500076293945,0.1535093101701055
2684,2010-05-21,39.185001373291016,39.540000915527344,37.94499969482422,38.47999954223633,4690352.0,0.009272391584733697,1.2544172278626387,-0.8703752543139176,35.815193247445606,39.064480022203746,1.601762176688105,2.280450395527879,3.443384398732846,1.2420063251298785,16.138640987509866,1.595001220703125,-1.5749941332635728,-1.9379987716674805,-5.128971501184942,1.2529739578499814,-3.533485136426215,-0.34251240690874596,-1.4972210642868546,34.39672221699016,-8.444447062061833,1.5954863647587325,5,0.9774990081787109,1.6724987030029297,4.029998779296875,1.0374984741210938,4.359996795654297,4,0.15949980301034472,-1.23958308498041,38.82500076293945,-1.3904813805631056,39.79999923706055,-1.728748065619141,41.099998474121094,0.15949980301034472
2685,2010-05-24,39.25,39.77000045776367,38.52000045776367,39.0099983215332,2326616.0,0.0016587629049642505,-1.0491846848959554,0.3404270285479298,45.524165906709534,39.77995353113126,1.3477103430128992,1.889387257518223,3.345685393253035,1.1689979771389858,16.94539395611374,1.25,-1.4484435204887944,-1.6045001983642564,-4.440481144900993,1.2314807481724799,-3.0224906716326245,-0.18650972509588826,-1.4683752758136208,36.199735669487396,-10.494947292753693,1.4179904732683697,5,0.9125003814697266,1.6075000762939453,3.9099998474121094,0.9724998474121094,2.5349998474121094,0,0.1750318199206311,1.2544172278626387,39.185001373291016,-1.23958308498041,38.82500076293945,-1.3904813805631056,39.79999923706055,0.1750318199206311
2686,2010-05-25,37.68999862670898,38.1349983215332,37.29999923706055,37.54999923706055,3523466.0,-0.03974525791824257,-1.6093746274706149,0.5833267106413119,40.90321560216614,39.23963912615842,2.6301246199801156,3.2165720478619946,4.844513472813077,2.7056098027371362,18.321297916167058,1.9500007629394531,-1.2903749932634483,-2.912001419067387,-5.93427210560052,0.11026926746574617,-4.423136762333954,-1.4008660758008205,4.69000244140625,11.694137832427582,-38.54820905153694,1.5111353432665682,5,2.1375007629394602,3.167501449584968,5.582501411437995,2.532501220703132,4.1300010681152415,1,0.20403297218368,-1.0491846848959554,39.25,1.2544172278626387,39.185001373291016,-1.23958308498041,38.82500076293945,0.20403297218368
2687,2010-05-26,39.17499923706055,39.59500122070313,38.05500030517578,38.05500030517578,4504062.0,0.03940038908091714,-1.7500042574786998,8.00002724795681,47.25527724287399,39.61328062628898,0.7856605380280115,1.6201006427151583,3.3370618151934934,1.2002684152860112,18.36533806504509,1.9050025939941548,-1.2436991153047856,-1.3035007476806655,-4.348099299901293,1.7410978045399617,-2.8258000237909755,0.21879852842964453,3.103401794433587,60.096174419756224,5.5498869912468365,1.5222992761103136,5,0.5550003051757812,1.6825008392333984,4.152501106262207,1.1025009155273438,1.2700004577636719,2,0.12763242111999507,-1.6093746274706149,37.68999862670898,-1.0491846848959554,39.25,1.2544172278626387,39.185001373291016,0.12763242111999507
2688,2010-05-27,41.22000122070313,41.224998474121094,39.290000915527344,39.310001373291016,3864810.0,0.05220171087349912,1.0156283838153046,1.7053586329746897,56.2028833254329,42.21561893241621,-1.5422349054178426,-0.6039314451063476,1.2742110637543291,-0.8501958812548551,18.42337714451356,2.049999237060547,-1.1655458920056105,0.8355010986328182,-1.9754308279088093,3.6464330251744457,-0.5699648646379956,2.240967061903632,0.958831774902329,99.87268141683248,41.55634377037737,1.405465963270815,5,-1.7950019836425852,-0.3625011444091868,2.109999656677239,-0.9400005340576243,-1.125,3,0.03760308566614112,-1.7500042574786998,39.17499923706055,-1.6093746274706149,37.68999862670898,-1.0491846848959554,39.25,0.03760308566614112
2689,2010-05-28,40.75,41.36999893188477,40.540000915527344,41.11000061035156,3011336.0,-0.011402261202919872,-1.1282033725889302,-0.18848201000609083,47.67352943572745,43.461901158411855,-1.0922513688263393,-0.32504614211141813,1.6986122623004078,-0.38173922796264037,19.018045541174533,0.829998016357429,-1.2725605364267452,0.4762498855590849,-2.0685344760554187,3.0210342471735885,-0.7961422952481669,1.7486420663663367,1.3312563204345622,84.76660986797569,28.621211208134127,1.2723921808072507,5,-1.3250007629394531,0.10750007629394531,2.6275014877319336,-0.4699993133544922,-0.6049995422363281,4,0.0521472392638036,1.0156283838153046,41.22000122070313,-1.7500042574786998,39.17499923706055,-1.6093746274706149,37.68999862670898,0.0521472392638036
2690,2010-05-31,40.99499893188477,41.15999984741211,39.67499923706055,39.67499923706055,1058056.0,0.006012243727233635,-1.2500014449614196,-3.6666596024244678,49.13010746079333,43.61516721476976,-1.2456324095858236,-0.758994743357853,1.424749457768371,-0.6255964109502301,19.559381366051017,1.4850006103515625,-1.3627003667247095,0.8164989471435646,-1.4407563498574874,3.0737542441446166,-0.31212870135696136,1.9451265956440906,0.9906322468823063,90.78624009537683,37.93117466301948,1.1286276485005269,5,-1.6599998474121165,-0.13749885559082742,2.4050025939941335,-0.7149982452392649,0.15500259399413352,0,0.06220269065740158,-1.1282033725889302,40.75,1.0156283838153046,41.22000122070313,-1.7500042574786998,39.17499923706055,0.06220269065740158
2691,2010-06-01,41.33000183105469,41.5,39.72999954223633,40.3650016784668,3051848.0,0.00817179919254385,1.7126516748173763,0.7310608906742151,47.39930735718902,44.85908901988993,-1.726095677029683,-1.0580664606560504,1.0630520160620733,-0.9516699083628026,18.55102058745232,1.7700004577636719,-1.1249402648036408,1.0942518234252958,-1.221032401110854,3.4095360479614456,-0.06339028884277553,2.251893935693367,0.5619167088782575,95.06536476038828,45.32000555128374,1.1576421122680745,6,-1.930002212524414,-0.4725017547607422,2.1174983978271484,-1.00250244140625,0.054996490478515625,1,0.011008903851911889,-1.2500014449614196,40.99499893188477,-1.1282033725889302,40.75,1.0156283838153046,41.22000122070313,0.011008903851911889
2692,2010-06-02,41.29499816894531,41.3650016784668,40.23500061035156,41.06499862670898,1904198.0,-0.0008469310563415933,5.108005567297283,0.2383414568583576,47.288321614394576,46.354666799192515,-1.6279178454596703,-0.9546582616952222,1.0692756840642517,-0.9108834723630892,17.357111601967677,1.1300010681152344,-0.9141373564334785,0.98474826812744,-1.367765577515307,3.337262113770187,-0.19150865469393352,2.1610051909488135,0.505081984930186,90.72389520452656,44.50502088512738,1.1762569228213744,6,-1.894998550415039,-0.8499984741210938,2.1950035095214844,-0.9249973297119141,0.43000030517578125,2,0.012713441074171605,1.7126516748173763,41.33000183105469,-1.2500014449614196,40.99499893188477,-1.1282033725889302,40.75,0.012713441074171605
2693,2010-06-03,42.65999984741211,42.79999923706055,42.00500106811523,42.25,3251290.0,0.03305489136680251,1.304347104970747,1.7826115801170397,60.19456027867838,49.06348535821837,-2.6727889298180614,-2.215065752393059,-0.31197812465889285,-2.2513284377013747,16.50161064791821,1.5050010681152344,-0.9414470938540376,2.211249923706056,-0.3536588492197339,4.776158696631846,0.9287955372431611,3.493704310168951,-5.3600006103515625,95.52001953125,46.21571582542192,1.2824543864628934,6,-2.6100006103515625,-2.2150001525878906,0.3750019073486328,-2.289999008178711,0.04000091552734375,3,-0.05192217910245167,5.108005567297283,41.29499816894531,1.7126516748173763,41.33000183105469,-1.2500014449614196,40.99499893188477,-0.05192217910245167
2694,2010-06-04,42.51499938964844,44.209999084472656,42.14500045776367,42.65499877929688,4935318.0,-0.0033989793315123418,-3.693193345066454,-0.3414620530522415,62.342555755881286,50.932195341459675,-2.241467539314428,-1.9241727645239877,-0.1796081872619908,-2.078692695898596,14.879368398958123,2.0649986267089844,-0.697549479865657,1.9109994888305692,-0.7627493022842629,4.584748279945401,0.5741250932731532,3.2478738843879853,-5.105000152587891,62.624040752912755,8.30396941747901,1.3368743955574167,6,-1.760000228881836,-1.9225006103515625,0.5200023651123047,-2.0424976348876953,0.5200004577636719,4,-0.056921044424018685,1.304347104970747,42.65999984741211,5.108005567297283,41.29499816894531,1.7126516748173763,41.33000183105469,-0.056921044424018685
2695,2010-06-07,41.89500045776367,42.599998474121094,41.4900016784668,41.775001525878906,2719338.0,-0.014583063407869301,-2.217388419882905,-0.8571389645776132,53.61200070574443,52.34428257519059,-1.348642926996483,-1.3302400130635448,0.4017585393023637,-1.4409297131955938,14.518887869448378,1.1099967956542969,-0.3210325012918318,1.2642505645751925,-1.4517164131259932,3.980217542276378,-0.09373292427540036,2.6222340534257853,-4.2130012268066395,48.325918230933965,-5.05018703992107,1.357983488850591,6,-0.7625007629394531,-1.3025016784667969,1.1400012969970703,-1.4224987030029297,2.104999542236328,0,-0.04177109394626355,-3.693193345066454,42.51499938964844,1.304347104970747,42.65999984741211,5.108005567297283,41.29499816894531,-0.04177109394626355
2696,2010-06-08,41.86999893188477,42.51499938964844,41.31499862670898,42.185001373291016,3361822.0,-0.0005967663350213703,1.461543878868515,-2.625043710461841,60.63719094322107,53.83116187522916,-0.746897832997206,-1.3222305059548844,0.39671217929398495,-1.3874312145920626,14.113149519860931,1.2000007629394602,0.02867029316168157,1.2069990158081154,-1.5536290396691612,3.967627071285392,-0.17331501193052645,2.5873130435467573,-3.926879706787112,41.13204903543321,-15.827667633124122,1.3803140277386399,6,-0.11999893188477273,-1.2775001525878977,1.1650028228759695,-0.9224987030029368,2.5800018310546804,1,-0.017196021599550915,-2.217388419882905,41.89500045776367,-3.693193345066454,42.51499938964844,1.304347104970747,42.65999984741211,-0.017196021599550915
2697,2010-06-09,42.94499969482422,42.94499969482422,41.54499816894531,42.0099983215332,2545056.0,0.025674726304347084,1.994651271903878,-2.9682353226119638,70.95622262434516,55.470421797330516,-1.3755378599292456,-2.447916344579852,-0.6908227774638931,-2.435378195279128,14.4471079557351,1.4000015258789062,0.2523581984894747,2.234499740600583,-0.6524307374014242,5.12143021860259,0.7910345015995759,3.6779649796015903,-4.751205275351559,56.3040003584103,-5.80584440897271,1.4434652390010043,6,-1.0025005340576172,-2.3525009155273438,-0.6624984741210938,-1.2974987030029297,0.5050010681152344,2,-0.03632556489409011,1.461543878868515,41.86999893188477,-2.217388419882905,41.89500045776367,-3.693193345066454,42.51499938964844,-0.03632556489409011
2698,2010-06-10,44.45000076293945,44.59000015258789,42.43999862670898,42.73500061035156,3510440.0,0.035044849896613606,1.1553911548691504,1.8342220680932662,73.98629977956462,58.39406294664576,-2.6531916909530437,-3.9623212416224263,-2.185164163744126,-3.909328947930355,15.077634700147623,2.1500015258789134,0.7397680499375667,3.6165008544921875,0.3195354909736139,6.913466218010761,1.9680181727328971,5.264983536251478,-6.0155581568667955,95.7252114680812,28.866036521225823,1.648482681759287,6,-2.3175010681152344,-3.667501449584961,-2.2975006103515625,-2.802499771118164,-1.9550018310546804,3,-0.06130488733512807,1.994651271903878,42.94499969482422,1.461543878868515,41.86999893188477,-2.217388419882905,41.89500045776367,-0.06130488733512807
2699,2010-06-11,43.775001525878906,44.70000076293945,43.24499893188477,44.5,3170272.0,-0.015185584375137617,1.5866699218749873,-0.4227395974438194,69.5295464977599,60.66066728408649,-1.680716020618668,-3.1636285558875556,-1.5298566858359521,-3.188527008710132,14.968258817460733,1.4550018310546804,1.0559616872799822,2.7600015640258775,-0.7688856252101388,6.288888753261894,0.9955579694078693,4.524445158643886,-4.971225467015337,72.67359960692308,1.8562288767365658,1.7644435946180073,6,-1.5600013732910156,-2.937501907348633,-1.9050006866455078,-2.127500534057617,-1.4500007629394531,4,-0.02455741234649489,1.1553911548691504,44.45000076293945,1.994651271903878,42.94499969482422,1.461543878868515,41.86999893188477,-0.02455741234649489
2700,2010-06-14,44.56999969482422,44.625,44.18999862670898,44.3849983215332,3064004.0,0.018161008366277764,1.9491420221639368,-0.2551748450440401,81.79294817622757,64.48218293064633,-2.140351362654364,-3.7578961663930244,-2.3521560757963798,-3.9267267738754583,14.44103314130376,0.8499984741210938,1.1058826262706916,3.3052497863769545,-0.4913938134708431,7.101893386224752,1.4069279864530557,5.203571586300853,-5.29452565963458,96.15949819576767,17.12551601133559,1.8983217999238975,6,-2.102499008178711,-3.5699996948242188,-3.7124996185302734,-3.7124996185302734,-2.9899978637695312,0,-0.034440203229132216,1.5866699218749873,43.775001525878906,1.1553911548691504,44.45000076293945,1.994651271903878,42.94499969482422,-0.034440203229132216
2701,2010-06-15,44.86999893188477,45.22000122070313,43.68000030517578,44.3849983215332,3121168.0,0.006730967895774764,1.5991462841470054,2.621605460131593,79.55367889268975,68.06722262823469,-2.1069641884846035,-3.9642226542169183,-2.6870107575150186,-4.1665686548750855,14.721836832995422,1.5400009155273509,1.3680853309072631,3.4167490005493235,-0.7058184105000009,7.539316411598648,1.3554652950246577,5.478032706073989,-5.160562758475152,90.47613610413339,8.67294087987409,2.0612837055246636,6,-1.602499008178718,-3.609998703002937,-4.218749046325691,-4.012498855590827,-3.2449989318847727,1,-0.01938932365934487,1.9491420221639368,44.56999969482422,1.5866699218749873,43.775001525878906,1.1553911548691504,44.45000076293945,-0.01938932365934487
2702,2010-06-16,45.09000015258789,45.45000076293945,44.14500045776367,45.1500015258789,3010286.0,0.004903080587033148,2.9545472935872614,-0.12371401604528792,74.77589289944497,69.68737069720873,-1.9355796229359044,-3.971195287206811,-2.934226797596807,-4.322686244887848,14.818120157975242,1.3050003051757812,1.6206870387438883,3.3722501754760756,-0.9763110774082975,7.720811428360449,1.1979695490338926,5.546530801918259,-4.829507474448917,88.0398553204217,8.17027997253112,2.1742806264421857,6,-1.7075004577636719,-3.7150001525878906,-4.438750267028809,-4.232500076293945,-0.9200019836425781,2,-0.01419382096878763,1.5991462841470054,44.86999893188477,1.9491420221639368,44.56999969482422,1.5866699218749873,43.775001525878906,-0.01419382096878763
2703,2010-06-17,44.78499984741211,45.33000183105469,44.400001525878906,44.78499984741211,2572868.0,-0.006764256024476278,-1.4155957394104532,-0.0,76.3897683390941,71.2481720953435,-1.4499235007023827,-3.369551594152412,-2.6403978519274958,-3.9571627027564844,14.407020596166891,0.9300003051757812,1.8943093281977355,2.76924991607666,-1.561457401971552,7.099957234124872,0.6038962570525541,4.934603575100766,-3.901766199097075,69.8412533648888,-9.020208921292905,2.1653536590241047,6,-1.4025001525878906,-3.4099998474121094,-4.133749961853027,-3.927499771118164,0.0149993896484375,3,-0.029809067523080435,2.9545472935872614,45.09000015258789,1.5991462841470054,44.86999893188477,1.9491420221639368,44.56999969482422,-0.029809067523080435
2704,2010-06-18,45.43500137329102,45.724998474121094,44.89500045776367,44.90999984741211,4262964.0,0.014513822219349048,-1.9909821980892157,100.0,77.57761832417023,73.91101849739081,-1.8351494224655198,-3.717931228919589,-3.310366952574448,-4.539532434615204,13.899585840049511,0.9399986267089844,2.216887017631521,3.1067514419555735,-1.2656835277098821,7.479186411621029,0.9205339571228492,5.292968926788298,-4.003755671221057,85.8191999761235,8.116414295686567,2.186217484832728,6,-1.9150028228759837,-3.9225025177002024,-4.953751564025886,-4.577501296997077,-0.31000137329102273,4,-0.06470787614269846,-1.4155957394104532,44.78499984741211,2.9545472935872614,45.09000015258789,1.5991462841470054,44.86999893188477,-0.06470787614269846
2705,2010-06-21,46.11999893188477,46.79999923706055,45.849998474121094,46.43500137329102,2406772.0,0.015076428697907485,-1.2222152819295231,-0.6000029064275565,78.51186937758266,75.89709387898654,-2.0761323791747515,-4.070555803712239,-4.011491334653051,-5.129954180695016,13.709521428762377,1.3649978637695241,2.2780709334352167,3.448249053955088,-0.9849578049552292,7.881455912865405,1.2316456244999259,5.66485248341025,-4.087627841727652,78.20511096249024,2.587099425457211,2.216603429455159,6,-1.947500228881843,-4.069999694824226,-5.852499008178718,-5.262498855590827,-1.8449974060058665,0,-0.08228530478828067,-1.9909821980892157,45.43500137329102,-1.4155957394104532,44.78499984741211,2.9545472935872614,45.09000015258789,-0.08228530478828067
2706,2010-06-22,45.38000106811523,45.98500061035156,44.95500183105469,45.849998474121094,2969044.0,-0.01604505379244392,1.7837741704341012,1.4920436930827585,72.43274631821987,76.06115206719485,-0.8782364934669005,-2.8721601397035315,-3.2702777729398633,-4.308942368997968,12.714353313667914,1.1649971008300852,2.3203093971194235,2.3237510681152287,-1.5941768646100414,6.241679000840499,0.3647871017525901,4.282715034477867,-2.5848094744535572,46.51605190864236,-26.067927879643612,1.9589639663626353,6,-0.7600021362304616,-3.3300018310546804,-5.112501144409173,-4.522500991821282,-1.7150001525878835,1,-0.08373731043674404,-1.2222152819295231,46.11999893188477,-1.9909821980892157,45.43500137329102,-1.4155957394104532,44.78499984741211,-0.08373731043674404
2707,2010-06-23,44.17499923706055,45.22000122070313,44.13999938964844,44.775001525878906,3258580.0,-0.026553587542802792,-2.2238765180457634,1.2766076602790233,58.46841498790129,74.33694264589893,0.5806508275098707,-1.3421787861398826,-2.0801328260397014,-3.031346538353816,12.47184331968801,1.2400016784667898,2.531547084587416,0.8687492370605483,-2.6211082167994064,4.358606690920503,-0.8761794898694291,2.6136779639905257,-0.73903842045506,1.3157838127757948,-65.54277338297449,1.7449287269299762,6,0.8474998474121094,-2.125,-3.907499313354492,-3.3174991607666016,-0.9749984741210938,2,-0.05772494128129446,1.7837741704341012,45.38000106811523,-1.2222152819295231,46.11999893188477,-1.9909821980892157,45.43500137329102,-0.05772494128129446
2708,2010-06-24,42.77000045776367,44.63000106811523,42.71500015258789,44.57500076293945,3445000.0,-0.031805292666947094,1.0000000000000073,3.0083223661205314,51.24939303127007,72.30581448295561,1.924681073566262,0.19488799733413487,-0.70920254895087,-1.5745991775690058,12.857614454702304,1.9150009155273366,2.6528711217801657,-0.6137495040893555,-3.9750072166891712,2.7475082085104603,-2.29437836038926,1.0668793522105489,4.029998779296875,1.3463970012830833,-63.31943163812096,1.6806288562999077,6,1.9874992370605469,-0.720001220703125,-2.502500534057617,-1.9125003814697266,1.4799995422363281,3,0.03273317035767098,-2.2238765180457634,44.17499923706055,1.7837741704341012,45.38000106811523,-1.2222152819295231,46.11999893188477,0.03273317035767098
2709,2010-06-25,42.875,43.32500076293945,42.6349983215332,43.06999969482422,2097142.0,0.002454981087503638,-1.044442435065669,0.10803305365936133,55.05675790053835,69.33512667454569,1.875857022041778,0.27115294127583667,-0.8245415657104473,-1.6272730570505587,13.327978578935307,0.69000244140625,2.5805505337885606,-0.6149999618530302,-3.75262092155301,2.52262099784695,-2.1838104417030166,0.9538105179969563,3.843299255371093,5.762343954644954,-58.451750223651665,1.5688104798499884,6,1.842498779296875,-0.8250007629394531,-2.283749580383301,-2.0174999237060547,2.6599998474121094,4,0.04489794138916725,1.0000000000000073,42.77000045776367,-2.2238765180457634,44.17499923706055,1.7837741704341012,45.38000106811523,0.04489794138916725
2710,2010-06-28,43.54499816894531,43.57500076293945,42.59000015258789,43.224998474121094,1935336.0,0.01562677945061952,4.184147124959845,-1.6410266442349075,58.10353170629435,66.95177698716843,1.167999651937258,-0.20871121986608898,-1.4955338539865863,-2.2240721924180846,13.434506365492263,0.9850006103515625,2.337180348154611,-0.07250175476074361,-2.9821962574388294,2.837192747917342,-1.52734900609979,1.3823454965783029,3.009969049072268,28.129540135216676,-37.393051047158025,1.4548472513390434,6,1.1500015258789062,-1.4949989318847656,-3.0349979400634766,-2.687498092651367,2.1550025939941406,0,0.03628434716944118,-1.044442435065669,42.875,1.0000000000000073,42.77000045776367,-2.2238765180457634,44.17499923706055,0.03628434716944118
2711,2010-06-29,41.78499984741211,43.00500106811523,41.75500106811523,42.75500106811523,2992668.0,-0.04041792158779722,-1.4271873425972228,-3.03125670552891,44.73683937240921,63.614104373053344,2.731630793325529,1.6728922290344315,0.18061809576425958,-0.3784111811473423,13.624039478440375,1.7899971008300852,2.1375563030221443,-1.8552499771118178,-4.695935135969613,0.9854351817459772,-3.2755925565407153,-0.4349073976829203,4.532069346679691,0.8657655981480092,-63.10383859042897,1.420342579428897,6,2.4925003051757812,0.2649993896484375,-1.2749996185302734,-0.9274997711181641,3.720001220703118,1,0.059590802621984684,4.184147124959845,43.54499816894531,-1.044442435065669,42.875,1.0000000000000073,42.77000045776367,0.059590802621984684
2712,2010-06-30,41.81999969482422,42.474998474121094,41.38000106811523,42.0099983215332,2351898.0,0.0008376175072375425,-1.0467320040072163,0.19587462639610023,36.23034879944782,59.151946646425976,2.4406632304832314,1.769989104883713,0.07705235699189927,-0.3328224773292874,13.90600679123805,1.0949974060058665,1.7170816215841995,-1.8465002059936495,-4.604432753254933,0.9114323412676342,-3.225466479624295,-0.4675339323630041,4.132104049189458,13.538419283353583,-44.49698671320529,1.3789662736306432,6,2.270000457763672,0.6075000762939453,-1.4774999618530273,-0.9624996185302734,4.279998779296875,2,0.04411767657022403,-1.4271873425972228,41.78499984741211,4.184147124959845,43.54499816894531,-1.044442435065669,42.875,0.04411767657022403
2713,2010-07-01,40.44499969482422,41.79499816894531,40.14500045776367,41.790000915527344,3317230.0,-0.03287900550057088,1.4354286550827131,7.079004959142289,33.75607653814292,54.282886447978505,3.5037492811552085,3.1310700620884546,1.3973659881704776,1.1126347224267192,14.750185757624113,1.6749992370605469,1.28725068441247,-3.110750198364258,-6.197193275616691,-0.02430712111182487,-4.653971736990478,-1.5675286597380378,5.049893781599614,8.746332663815098,-45.47784856314836,1.5432215386262174,7,3.0275001525878906,2.6000003814697266,-0.15124988555908203,0.41250038146972656,5.115001678466804,3,0.06811722311541502,-1.0467320040072163,41.81999969482422,-1.4271873425972228,41.78499984741211,4.184147124959845,43.54499816894531,0.06811722311541502
2714,2010-07-02,40.09500122070313,41.10499954223633,40.06499862670898,41.060001373291016,2748604.0,-0.008653689622004745,-1.0292595059899596,0.7174715812402098,27.18000093373591,48.57934550977331,3.371118885016287,3.4682937401713687,1.6739435753520198,1.5253835838059757,14.93754496394995,1.0400009155273509,0.9143263793083065,-3.3397487640380774,-6.768725037072976,0.08922750899682086,-5.054236900555523,-1.6252606275206318,4.757905093481483,0.8547742374417971,-46.07936116613798,1.7144881365174478,7,2.9299983978271413,3.1424980163574148,0.04624843597411399,0.7624988555908132,6.399997711181641,4,0.10362884780638004,1.4354286550827131,40.44499969482422,-1.0467320040072163,41.81999969482422,-1.4271873425972228,41.78499984741211,0.10362884780638004
2715,2010-07-05,40.14500045776367,40.40499877929688,39.849998474121094,40.125,1248038.0,0.0012470192178151152,1.0555677218364057,-0.020725859690317937,25.274714306702634,43.33956417516029,2.664651095039133,3.457747195416701,1.5131619049179363,1.5413777753269216,15.567275354448295,0.5550003051757884,0.5234807550664655,-3.202249526977539,-6.877155044684393,0.4726559907293151,-5.03970228583097,-1.3647967681241084,4.037598780174356,9.350292903218026,-30.751042791659245,1.8374527588534275,7,2.3899993896484375,3.092498779296875,-0.0037508010864257812,0.7124996185302734,5.130001068115227,0,0.13426327881897082,-1.0292595059899596,40.09500122070313,1.4354286550827131,40.44499969482422,-1.0467320040072163,41.81999969482422,0.13426327881897082
2716,2010-07-06,41.150001525878906,41.599998474121094,40.09000015258789,40.27000045776367,2126224.0,0.025034277161675167,-1.4354778670948967,43.99904634751097,30.94776849271757,40.28171456458432,1.1136344843163712,2.5255250157321996,0.4673797129773476,0.6201410153832612,16.033479402465282,1.5099983215332031,0.0477109749994753,-2.1612485885620103,-5.910441638102078,1.5879444609780577,-4.035845113332044,-0.2866520637919763,2.339381589848415,49.52392578125,14.846759468956606,1.8745965247700327,7,1.0899982452392578,2.1149978637695312,-1.0537519454956055,-0.29250144958496094,2.8499984741210938,1,0.11057105876895501,1.0555677218364057,40.14500045776367,-1.0292595059899596,40.09500122070313,1.4354286550827131,40.44499969482422,0.11057105876895501
2717,2010-07-07,41.3849983215332,41.3849983215332,39.97000122070313,40.60499954223633,2302612.0,0.005710736013132545,2.6282033725888936,0.8863611733647756,33.446907677541475,38.30366063639225,0.4931124962980036,2.2848077505978495,0.22879222132070254,0.4692891657003031,16.32303905361032,1.414997100830071,-0.5397456261750193,-1.8482517242431626,-5.69321444033082,1.9967109918444947,-3.770733082286988,0.0742296338006625,1.5220832515371185,78.92031302096612,46.67978533605585,1.9224813580438278,7,0.3275012969970703,1.9400005340576172,-1.2562484741210938,-0.5274982452392578,2.7600021362304688,2,0.09955304853639024,-1.4354778670948967,41.150001525878906,1.0555677218364057,40.14500045776367,-1.0292595059899596,40.09500122070313,0.09955304853639024
2718,2010-07-08,41.724998474121094,42.060001373291016,41.34000015258789,41.915000915527344,1929038.0,0.00821554105055955,1.9999841055392196,-0.24359325482217614,31.375464342302806,35.6724057965883,-0.011968538625659164,1.8236914453396764,-0.15782793941468753,0.20644553714033975,15.693032116133521,0.720001220703125,-1.0666269277133935,-1.3720014572143526,-5.22852881497451,2.4845259005458047,-3.3002651360944313,0.556262221665726,0.6929498031173509,84.84151766064429,56.925474050782334,1.92826367888008,7,-0.012498855590820312,1.6000003814697266,-1.8024988174438477,-0.8674983978271484,1.8850021362304688,3,0.1048532093467538,2.6282033725888936,41.3849983215332,-1.4354778670948967,41.150001525878906,1.0555677218364057,40.14500045776367,0.1048532093467538
2719,2010-07-09,42.70000076293945,42.93999862670898,42.15999984741211,42.61999893188477,2172440.0,0.023367341509265227,1.785722070844732,-0.4210568583359729,33.31706968508064,32.91835446089789,-1.1336169375941694,0.8053122215208219,-1.164729762937739,-0.70690215812769,15.175472385513181,1.2150001525878835,-1.3550678260475806,-0.3432491302490206,-4.189941662691652,3.5034434021936107,-2.2665953964703363,1.580097135972295,-2.8500022888183594,92.23307922595004,67.75861822496715,1.923346266221316,7,-1.272500991821289,0.6249980926513672,-2.4525012969970703,-1.8425006866455078,1.3050003051757741,4,0.06697893581383374,1.9999841055392196,41.724998474121094,2.6282033725888936,41.3849983215332,-1.4354778670948967,41.150001525878906,0.06697893581383374
2720,2010-07-12,43.03499984741211,43.38999938964844,42.31999969482422,42.915000915527344,1327876.0,0.007845411674170633,1.5783186796519886,1.4999523173756815,38.09038726661362,32.17985978247616,-1.7305533104656945,0.3683014835131502,-1.5262979421881582,-1.0012242970170036,14.724971614582646,1.0699996948242188,-1.4688736444131791,0.06849994659423686,-3.7105906768465147,3.8475905700349884,-1.821045365126139,1.9580452583146126,-3.123201370239258,89.61989086836832,65.12727829727419,1.8895453117203749,7,-1.4150009155273438,0.28999900817871094,-2.361250877380371,-2.177499771118164,1.779998779296868,0,0.08039965369445046,1.785722070844732,42.70000076293945,1.9999841055392196,41.724998474121094,2.6282033725888936,41.3849983215332,0.08039965369445046
2721,2010-07-13,44.0,44.11000061035156,43.084999084472656,43.18000030517578,2196610.0,0.022423612315777053,-1.0297016988586147,6.833391613949201,49.08901934198105,33.60860095386874,-2.62428523695921,-0.7011679381992337,-2.4196756399449555,-1.9319774713377385,14.111606535377433,1.0750007629394531,-1.6205760187990492,1.0770000457763658,-2.629160322342102,4.783160413894834,-0.7760801382828717,2.9300802298356032,-3.9490734863281247,97.34298003457185,67.03038700423159,1.853080184059235,7,-2.020000457763672,-0.6750011444091797,-3.137500762939453,-3.1424999237060547,0.875,1,0.028977307406338637,1.5783186796519886,43.03499984741211,1.785722070844732,42.70000076293945,1.9999841055392196,41.724998474121094,0.028977307406338637
2722,2010-07-14,44.45000076293945,44.599998474121094,43.94499969482422,44.38999938964844,1827944.0,0.010227290066805672,2.638914497038285,0.0731724336847198,59.71099127514176,36.49248036909083,-2.974821818234865,-1.2665088156382112,-2.7790977555552914,-2.342052455392988,13.450908454613256,0.654998779296875,-1.8671079378368631,1.5590007781982393,-2.0788001437491914,5.19680170014567,-0.25989968277547604,3.3779012391719547,-4.1555298034667985,95.39884084630155,58.88493032610988,1.818900460973716,7,-2.2250022888183594,-1.1250019073486328,-3.2787513732910156,-3.592500686645508,-0.8300018310546804,2,-0.010123751523411606,-1.0297016988586147,44.0,1.5783186796519886,43.03499984741211,1.785722070844732,42.70000076293945,-0.010123751523411606
2723,2010-07-15,43.45000076293945,44.42499923706055,43.209999084472656,44.14500045776367,2087190.0,-0.02249718746537699,-1.0680799948055322,-11.583063131794773,53.01205397090438,39.36270848433177,-1.6804531627697443,-0.3917361865656872,-1.7010118538839265,-1.291888494893044,12.556346023080284,1.2400016784667969,-1.8364139717018446,0.6257507324218778,-2.9133753599505567,4.164876824794312,-1.143812313764336,2.3953137786080916,-2.8110876022949256,52.86891973653559,11.95022066880557,1.7695630461862166,7,-1.2250022888183594,-0.1250019073486328,-2.182501792907715,-2.592500686645508,-0.4550018310546804,3,0.015995389703583607,2.638914497038285,44.45000076293945,-1.0297016988586147,44.0,1.5783186796519886,43.03499984741211,0.015995389703583607
2724,2010-07-16,42.49499893188477,44.165000915527344,42.26499938964844,43.7599983215332,2867870.0,-0.021979328291962807,-1.202902268475314,1.8201438059168897,44.659209313606624,41.51654126287666,-0.3902487084492634,0.34964101763910094,-0.6619371763649227,-0.29472060149370094,11.181597986475243,1.9000015258789062,-1.7356828770439847,-0.1822509765624929,-3.50223566608053,3.1377337129555443,-1.8422433213215115,1.4777413681965257,-1.5391989461621165,9.850091324052022,-31.336110920703597,1.6599923447590168,7,-0.20999908447266336,0.8299999237060476,-1.0374994277954173,-1.6374988555908274,1.3300018310546804,4,0.02623842114348629,-1.0680799948055322,43.45000076293945,2.638914497038285,44.45000076293945,-1.0297016988586147,44.0,0.02623842114348629
2725,2010-07-19,42.32500076293945,42.959999084472656,42.060001373291016,42.50500106811523,1843236.0,-0.004000427655447392,-1.5352080893177593,0.14229280001929484,53.27670543400063,43.997534256352544,0.1357813374932917,0.23267949064063487,-0.4709721253001362,-0.06842707548203464,9.180786801351218,0.8999977111816406,-1.4797624292049463,-0.16249923706054403,-3.0610424346914016,2.7360439605703135,-1.6117708358759728,1.2867723617548847,-1.0776648981449242,10.433058744903093,-34.372340281647496,1.4492715988154303,7,-0.04000091552734375,0.9999980926513672,-0.7987508773803711,-1.4675006866455078,-0.22999954223632102,0,0.03969285941860656,-1.202902268475314,42.49499893188477,-1.0680799948055322,43.45000076293945,2.638914497038285,44.45000076293945,0.03969285941860656
2726,2010-07-20,41.58000183105469,42.849998474121094,41.290000915527344,42.73500061035156,3189778.0,-0.017601864582530657,1.2527129904040015,6.416649006061373,48.659229354169405,45.68779222042232,1.0596207487577232,0.7150565725490026,0.29112121593104234,0.7212028810451017,7.859840534409745,1.55999755859375,-1.1209093509044905,-0.7174982070922837,-3.2984962173704844,1.863499803185917,-2.0079972122313876,0.5730007980468201,3.0199966430664062,8.761363426822296,-38.34677676533785,1.2904990051391008,7,1.3649978637695312,1.7449970245361328,0.1537485122680664,-0.7225017547607422,-0.07500076293946023,1,0.07780174731108791,-1.5352080893177593,42.32500076293945,-1.202902268475314,42.49499893188477,-1.0680799948055322,43.45000076293945,0.07780174731108791
2727,2010-07-21,41.625,42.38000106811523,41.54499816894531,42.00500106811523,3655248.0,0.0010822069976847981,-2.0925762402955397,0.3290056015007733,57.74278911619117,48.61749497307659,1.1759061134845865,0.49458109283505536,0.2392695746727469,0.7071800436623619,7.0851992889501485,0.8350028991699148,-0.7212254118588959,-0.5450000762939453,-2.9834851200938743,1.8934849675059837,-1.7642425981939098,0.6742424456060192,2.908798522949219,10.68578194034954,-39.56984664706391,1.2192425218999647,7,1.3199996948242188,1.6999988555908203,0.6387500762939453,-0.5275001525878906,0.10499954223632812,2,0.0780780780780781,1.2527129904040015,41.58000183105469,-1.5352080893177593,42.32500076293945,-1.202902268475314,42.49499893188477,0.0780780780780781
2728,2010-07-22,44.16999816894531,44.16999816894531,41.34000015258789,41.474998474121094,4507414.0,0.06114109715183935,1.1001842944861695,-7.092084525423011,70.75903770858416,52.77771364235475,-1.1016455670915022,-2.0450034005913125,-2.2829891681993075,-1.7958008649087702,7.403869209112463,2.829998016357422,-0.3553932552682113,1.9299982070922823,-0.6568709206881067,4.516867334872671,0.6365636432020878,3.223432770982477,0.29892440185546576,100.0,41.69874152203802,1.2934345638901963,7,-1.2249984741210938,-0.8449993133544922,-1.7912483215332031,-2.957498550415039,-2.1499977111816406,3,-0.012451873666755708,-2.0925762402955397,41.625,1.2527129904040015,41.58000183105469,-1.5352080893177593,42.32500076293945,-0.012451873666755708
2729,2010-07-23,44.79999923706055,44.974998474121094,43.73500061035156,44.04499816894531,2719566.0,0.014263099258133405,1.2443409546758541,0.28014885106117954,72.39057374973669,56.58884547381287,-1.5672481869656565,-2.659761288263816,-2.8229823013005984,-2.386400913783312,7.946706451086408,1.2399978637695312,0.003139729685187831,2.4637493133544908,-0.3554172894307399,5.2829159161397214,1.0541660119618754,3.873332614747106,-3.509998321533203,95.25103519668737,29.48723543463771,1.4095833013926153,7,-1.6674995422363281,-1.4750003814697266,-2.4212493896484375,-3.5874996185302734,-3.2099990844726562,4,-0.04029018606952561,1.1001842944861695,44.16999816894531,-2.0925762402955397,41.625,1.2527129904040015,41.58000183105469,-0.04029018606952561
2730,2010-07-26,45.125,45.125,44.23500061035156,44.95000076293945,1856478.0,0.007254481439155969,9.171465940054496,0.23178674104052668,70.4580544133492,58.96318270396489,-1.7484759478617846,-3.0148985032888476,-3.033967218138976,-2.6673955430972427,8.395724977469927,0.8899993896484375,0.392622155567274,2.709749984741208,-0.3318150890528102,5.751315058535226,1.188967447844199,4.230532521638217,-3.7849998474121094,100.0,30.85256160478096,1.5207825368970096,7,-1.9174995422363281,-1.8000011444091797,-2.6087512969970703,-3.7750015258789062,-3.279998779296868,0,-0.0288088473586825,1.2443409546758541,44.79999923706055,1.1001842944861695,44.16999816894531,-2.0925762402955397,41.625,-0.0288088473586825
2731,2010-07-27,44.275001525878906,45.349998474121094,43.959999084472656,45.27000045776367,2871098.0,-0.018836531282461877,1.406935843448105,-5.685732970027248,63.98840154552508,59.438450511785256,-0.9558880332453725,-2.075186512598549,-2.1266419505815577,-1.787307496233744,9.15711943208771,1.3899993896484375,0.6948650979581998,1.7352514266967773,-1.400090943774103,4.870593797167658,0.1675802414613372,3.3029226119322175,-2.7836013793945327,73.1920848328144,5.062702911869678,1.5676711852354406,7,-0.9550018310546875,-1.3575019836425781,-1.163752555847168,-2.387502670288086,-0.5550003051757741,1,-0.04923772399875703,9.171465940054496,45.125,1.2443409546758541,44.79999923706055,1.1001842944861695,44.16999816894531,-0.04923772399875703
2732,2010-07-28,43.665000915527344,44.625,43.209999084472656,44.36000061035156,1946480.0,-0.01377754013164778,1.3102084540024788,0.6984929054222434,59.150956229581475,60.120550762749374,-0.5240603683628606,-1.3912036557558167,-1.4233115800526548,-1.1491017686222023,9.52906599276368,1.4150009155273438,0.9059144196313937,1.0330007553100558,-2.1216854242688825,4.187686934888994,-0.5443423344794098,2.6103438450995213,-1.9420848693847645,57.9800931699767,-7.703385361338874,1.5773430897894676,7,-0.345001220703125,-1.06500244140625,-0.3300018310546875,-1.7775020599365234,-0.420001983642571,2,-0.049467532397188596,1.406935843448105,44.275001525878906,9.171465940054496,45.125,1.2443409546758541,44.79999923706055,-0.049467532397188596
2733,2010-07-29,43.20000076293945,44.22000122070313,43.04999923706055,44.099998474121094,2050504.0,-0.010649264693420313,1.0526292894309628,1.2949613041330479,52.47770159302421,60.98927212712911,-0.10979856203732652,-0.7475503718652661,-0.8370288283293803,-0.6612679915872306,9.159200811323661,1.1700019836425852,0.902612582307313,0.43025054931640483,-2.5585835955079617,3.4190846941407713,-1.0641665230957784,1.924667621728588,-1.2594597711181663,6.521807636363033,-53.49814717183842,1.4944170724121846,7,0.11999893188476562,-0.6000022888183594,0.33624839782714844,-1.3125019073486328,-0.07500076293945312,3,-0.03402780543384187,1.3102084540024788,43.665000915527344,1.406935843448105,44.275001525878906,9.171465940054496,45.125,-0.03402780543384187
2734,2010-07-30,44.25,45.099998474121094,43.52999877929688,43.93000030517578,3618908.0,0.02430553746566888,-1.803564008419584,-0.35555612069732845,55.62239957069196,61.2499048089837,-0.9886365034254254,-1.5497643417624545,-1.7626494701911781,-1.7012566890441718,8.917712818915323,1.8999977111816406,0.7681105662726608,1.2724998474121065,-1.5035640776886936,4.048563772512907,-0.11553211513829353,2.6605318099625066,-2.104891559240727,52.17396352153065,-3.9323573837398413,1.3880319625504014,7,-0.9300003051757812,-1.6500015258789062,-0.8462505340576172,-2.3625011444091797,-0.9249992370605469,4,-0.05039546988104693,1.0526292894309628,43.20000076293945,1.3102084540024788,43.665000915527344,1.406935843448105,44.275001525878906,-0.05039546988104693
2735,2010-08-02,45.53499984741211,45.7400016784668,44.35499954223633,44.56499862670898,2201216.0,0.029039544574285037,1.0072423706324636,3.0312567055289543,56.89887808429095,62.16542133455277,-1.978470379827968,-2.5405077533047873,-2.907869915312304,-2.9669157603473337,8.670482854223781,1.4900016784667969,0.8049989614744533,2.2879997253417983,-0.3744553090794298,4.950454759763026,0.9567722081311842,3.6192272425524123,-3.1975980046511268,92.37912100378917,39.77509399849352,1.3312275172106154,8,-1.9949989318847656,-2.739999771118164,-2.1512508392333984,-3.647500991821289,-2.5250015258789062,0,-0.08663664671228555,-1.803564008419584,44.25,1.0526292894309628,43.20000076293945,1.3102084540024788,43.665000915527344,-0.08663664671228555
2736,2010-08-03,45.70000076293945,45.709999084472656,45.23500061035156,45.49499893188477,1842960.0,0.0036236063704899735,3.2222372927333764,0.2113418279062362,55.76568460466491,61.94574305549428,-1.6735850482493007,-2.4739996879880124,-2.878000953832384,-3.116210208547116,9.273038990363174,0.47499847412109375,1.0311176817513825,2.2255006790161147,-0.4599710222844777,4.910972380316707,0.8827648283658149,3.5682365296664145,-3.0903909333220057,98.5129784675425,49.20214014485539,1.3427358506502975,8,-2.1599998474121094,-2.905000686645508,-2.3275012969970703,-3.812501907348633,-2.520000457763672,1,-0.0843544743518373,1.0072423706324636,45.53499984741211,-1.803564008419584,44.25,1.0526292894309628,43.20000076293945,-0.0843544743518373
2737,2010-08-04,45.50500106811523,45.81000137329102,44.91999816894531,45.349998474121094,2093440.0,-0.004266951675466091,1.3267960167746,0.756103461109035,60.23916849830491,60.7768686987966,-0.9726076942729946,-2.0601380974706416,-2.534252833277158,-2.8952216967732483,9.740669327123502,0.8900032043457102,1.1872908238834867,1.824500846862783,-0.8178285572004427,4.466830250926009,0.5033361448311737,3.1456655488943923,-2.6449598905898313,88.94927285844948,38.432492995688555,1.3211647020316128,8,-1.075000762939446,-2.6750011444091726,-2.3412513732910085,-3.617502212524407,-1.31500244140625,2,-0.0392264543569657,3.2222372927333764,45.70000076293945,1.0072423706324636,45.53499984741211,-1.803564008419584,44.25,-0.0392264543569657
2738,2010-08-05,46.099998474121094,46.58000183105469,45.5,45.599998474121094,2751630.0,0.01307542889879798,-2.085732970027248,3.225752467206606,68.63050475092857,60.35908325448458,-1.413710721233798,-2.435431849866596,-3.0364476339965734,-3.46976747592322,10.79026444607098,1.0800018310546875,1.4887856914222297,2.2007482528686495,-0.4839844375629667,4.885480943300266,0.8583819076528414,3.5431145980844576,-2.9449612770191322,84.26220076544008,27.41986569372736,1.342366345215808,8,-1.2849979400634766,-2.884998321533203,-2.8412485122680664,-4.212499618530273,-1.3449974060058665,3,-0.061930577803359754,1.3267960167746,45.50500106811523,3.2222372927333764,45.70000076293945,1.0072423706324636,45.53499984741211,-0.061930577803359754
2739,2010-08-06,45.56000137329102,46.724998474121094,45.40499877929688,46.31999969482422,1981020.0,-0.011713603442594644,-1.4672810567033476,-1.519996643066392,66.10255677998995,59.87513907300022,-0.843246417270656,-1.7604435452094265,-2.392857490415807,-2.923108842084126,11.363841722911735,1.3199996948242116,1.7187545303779572,1.5177511215210018,-1.2024623237329308,4.237964566774934,0.15764439889403548,2.877857844147968,-1.993968420114733,50.843982030675626,-11.378525896517317,1.3601067226269672,8,-0.6725025177002024,-2.272502899169929,-2.3012514114379954,-3.6725025177002024,-0.10000228881836648,4,-0.053446033799255166,-2.085732970027248,46.099998474121094,1.3267960167746,45.50500106811523,3.2222372927333764,45.70000076293945,-0.053446033799255166
2740,2010-08-09,46.49499893188477,46.540000915527344,45.85499954223633,46.15499877929688,1485670.0,0.020522333854491093,2.1860223734287754,-0.44736960984596036,74.01075868762351,60.98873431101116,-1.747210646045339,-2.5538743846471164,-3.2191596450425024,-3.8385953994859463,11.696141873202889,0.979999542236321,1.6192630125063872,2.2797487258911175,-0.6058145656204275,5.1653120174026625,0.836967080135345,3.72253037164689,-2.4867108057762124,87.2576452437817,17.51783726279089,1.4427816457557707,8,-1.6075000762939524,-3.207500457763679,-3.3637495040893626,-4.607500076293952,-1.05999755859375,0,-0.06817933631075834,-1.4672810567033476,45.56000137329102,-2.085732970027248,46.099998474121094,1.3267960167746,45.50500106811523,-0.06817933631075834
2741,2010-08-10,45.2750015258789,46.2599983215332,44.96500015258789,46.1349983215332,1790094.0,-0.02623932539052576,1.3333367700074577,-2.529401204995028,65.9947643979057,61.74915744082495,-0.4139802702181612,-1.300117139938905,-1.913202044782686,-2.606541985918774,11.349820962924777,1.529998779296882,1.4057766439768997,0.9960012435913015,-1.9256499634285902,3.917652450611193,-0.46482435991864435,2.4568268471012473,-0.8863739510485829,19.667772682122312,-55.16497290571102,1.4608256035099443,8,-0.38750267028807883,-1.9275016784667898,-2.388751983642571,-3.387502670288079,0.1999969482421946,1,-0.05002767814488163,2.1860223734287754,46.49499893188477,-1.4672810567033476,45.56000137329102,-2.085732970027248,46.099998474121094,-0.05002767814488163
2742,2010-08-11,44.0,45.20500183105469,43.84000015258789,44.81499862670898,1989902.0,-0.028161269639054964,-1.4052928582711834,0.947676352780953,49.161744047901195,61.38071771358907,1.020896355305581,-0.06382969100715741,-0.5641551954865633,-1.3273349769507092,10.404701133713276,1.4350013732910085,1.1689407541154893,-0.256500244140625,-3.1795373234140456,2.6665368351327956,-1.7180187837773389,1.2050182954960889,2.7249984741210938,5.545925147265911,-63.37267155865094,1.4615185396367112,8,1.1274986267089844,-0.6525001525878906,-1.2475004196166992,-2.1125011444091797,2.2150001525878906,2,-0.018636356700550416,1.3333367700074577,45.2750015258789,2.1860223734287754,46.49499893188477,-1.4672810567033476,45.56000137329102,-0.018636356700550416
2743,2010-08-12,44.14500045776367,44.375,43.65999984741211,43.65999984741211,1958888.0,0.0032954649491743204,-1.9484505269781343,-0.5950937761822123,46.60797835478338,60.37911535626589,1.1443854112560174,-0.1624202135895203,-0.675903574089034,-1.4686012791651493,10.020295283594685,0.7150001525878906,1.0585302829864105,-0.14624977111816406,-3.04534334825491,2.752843806018582,-1.5957965596865407,1.3032970174502125,2.5222980499267607,15.823844295562628,-47.70818165085122,1.4495467885683744,8,1.0474987030029297,-0.13750076293945312,-1.626251220703125,-2.2575016021728516,2.1100006103515554,3,0.0010193265030851162,-1.4052928582711834,44.0,1.3333367700074577,45.2750015258789,2.1860223734287754,46.49499893188477,0.0010193265030851162
2744,2010-08-13,43.61000061035156,44.81499862670898,43.17499923706055,44.584999084472656,2052022.0,-0.012119149209749769,1.2857173238058908,-2.0103036023281424,42.321333556067025,58.75938818646323,1.7646231868092102,0.48527612642717344,-0.10850829332907352,-0.9301461254879015,10.410396388461429,1.6399993896484304,1.0409675609437699,-0.7369997024536161,-3.5316544814865054,2.057655076579273,-2.134327091970057,0.660327687062825,2.937005950927734,12.927226041955981,-44.0919707131847,1.397327389516443,8,1.3399982452392578,0.39749908447265625,-1.0912513732910156,-1.7225017547607422,3.18499755859375,4,0.02625545612792024,-1.9484505269781343,44.14500045776367,-1.4052928582711834,44.0,1.3333367700074577,45.2750015258789,0.02625545612792024
2745,2010-08-16,44.00500106811523,44.125,43.20000076293945,43.72000122070313,1494292.0,0.009057565976504645,2.523821980018165,-0.29230799327045764,48.56535238548497,57.95935127322101,1.2625381449530835,0.2346194458875246,-0.4458679776088772,-1.3285404123399829,10.961583669934841,0.9249992370605469,1.1669346326934544,-0.425999259948739,-3.0611988065248497,2.2092002866273717,-1.7435990332367979,0.8916005133393199,2.3396850537109444,26.904443350801166,-26.909490732856383,1.3175997732880564,8,0.944997787475593,0.0024986267089914804,-1.628751754760735,-2.117502212524407,1.8499984741211009,0,0.03306437861699485,1.2857173238058908,43.61000061035156,-1.9484505269781343,44.14500045776367,-1.4052928582711834,44.0,0.03306437861699485
2746,2010-08-17,44.81499862670898,44.83000183105469,43.83000183105469,44.15499877929688,1769424.0,0.018406943277650578,1.8985244442478757,2.3157901781532155,55.98334551312098,57.48648205264502,0.35067869813379815,-0.3379191124543226,-1.186818095216708,-2.132466026122408,11.253493200246137,1.0,1.2007119147642413,0.22224845886229616,-2.04798529394472,2.492482211669312,-0.9128684175412118,1.3573653352658042,1.3395062820312589,80.7880440399656,26.36505894475941,1.1351168764035084,8,0.13500022888184304,-0.8074989318847585,-2.3424997329711843,-2.927499771118157,0.35499954223633523,1,0.013834715286871191,2.523821980018165,44.00500106811523,1.2857173238058908,43.61000061035156,-1.9484505269781343,44.14500045776367,0.013834715286871191
2747,2010-08-18,44.875,44.959999084472656,44.03499984741211,44.65999984741211,1436586.0,0.0013388681274055791,3.805211790933862,0.32575788226455055,59.09832149000862,56.427350579209474,0.21446720158289878,-0.14962596432912534,-1.2103069874412427,-2.183190667116122,11.596984881997798,0.9249992370605469,1.1202490695165181,0.11974983215331747,-1.6705935661231308,1.9100932304297658,-0.7754218669849067,1.0149215312915416,1.1007345684394565,95.23814612108299,33.320250374835375,0.8951716991382246,8,0.07499885559082031,-0.8675003051757812,-2.222500801086426,-2.9875011444091797,0.4099998474121094,2,0.013370439534731826,1.8985244442478757,44.81499862670898,2.523821980018165,44.00500106811523,1.2857173238058908,43.61000061035156,0.013370439534731826
2748,2010-08-19,43.61999893188477,45.23500061035156,43.61999893188477,45.07500076293945,2170314.0,-0.027966597618166666,-1.2199307849614718,-6.767445574067141,46.65248889946505,54.26623192581782,1.2076862570232052,1.1194527800585305,0.018858042256425733,-0.9231625130308387,11.446610777832584,1.6150016784667898,1.0056418047796782,-1.1077512741088782,-2.9520292276048608,0.7365266793871044,-2.029890250856873,-0.18561229736088336,2.187691516671947,21.601912532383587,-39.83219839441225,0.9221389767479918,8,1.2375011444091726,0.387500762939446,-0.8450002670288157,-1.7325000762939524,3.2900009155273366,3,0.05949108858886887,3.805211790933862,44.875,1.8985244442478757,44.81499862670898,2.523821980018165,44.00500106811523,0.05949108858886887
2749,2010-08-20,42.99499893188477,44.15499877929688,42.77999877929688,43.400001525878906,1905000.0,-0.014328290126186749,-2.293401738765012,0.2783519479838463,35.48569639866112,49.98566944926644,1.5986975768621576,1.68888313729434,0.6319873382350991,-0.3079755437772249,11.065744784660318,1.375,0.8269592617989403,-1.6425012588500891,-3.642015479153038,0.35701296145285966,-2.642258369001567,-0.6427441486986112,2.654730043982177,8.75763715807599,-46.74782448535366,0.9997571101514746,8,1.5249996185302663,1.012500762939446,-0.2200002670288157,-1.1075000762939524,2.8800010681152273,4,0.0758228216587502,-1.2199307849614718,43.61999893188477,3.805211790933862,44.875,1.8985244442478757,44.81499862670898,0.0758228216587502
2750,2010-08-23,43.82500076293945,44.38000106811523,42.775001525878906,43.04999923706055,2018512.0,0.019304613366071255,-1.4226463983416717,-1.9135717582345464,40.04247829490406,47.10208210448849,0.3912736293370571,0.797376927035657,-0.2261143394936198,-1.151206889205838,10.51355036065839,1.604999542236321,0.5079086319769175,-0.7474994659423828,-2.7647289710328806,1.269730039148115,-1.7561142184876317,0.2611152866028661,1.5951497972018913,42.68291170058027,-7.0774294614689595,1.0086147525452478,8,0.18000030517578125,0.18249893188476562,-1.0200014114379883,-1.9375019073486328,2.7249984741210938,0,0.06776947756535878,-2.293401738765012,42.99499893188477,-1.2199307849614718,43.61999893188477,3.805211790933862,44.875,0.06776947756535878
2751,2010-08-24,42.09500122070313,43.49499893188477,41.66999816894531,43.49499893188477,3337674.0,-0.03947517426398528,1.6071482094054341,-1.8064451029227906,34.429214677013434,45.465134396612065,1.8134571251350238,2.4829863833445316,1.4454319005386012,0.5501796315553946,10.415543240030878,2.1550025939941406,0.1855291417780549,-2.3684989929199176,-4.669100582559402,-0.06789740328043337,-3.5187997877396597,-1.2181981981001755,3.0606344360119664,11.921536064647771,-31.52336097910624,1.1503007948197412,8,1.3574981689453054,1.9124984741210866,0.7099981307983327,-0.2075023651123118,4.154998779296868,1,0.08932172971844343,-1.4226463983416717,43.82500076293945,-2.293401738765012,42.99499893188477,-1.2199307849614718,43.61999893188477,0.08932172971844343
2752,2010-08-25,41.50500106811523,42.224998474121094,40.93000030517578,41.89500045776367,3034182.0,-0.0140159195980194,1.4666739327883742,0.27857144803420664,29.0086837111145,43.5096572139822,2.248809031731774,3.059742233295559,1.9618253351410075,1.1107195471611107,11.032323848122095,1.2949981689453125,-0.3600336637842929,-2.850499153137214,-5.487182977487926,-0.21381532878650233,-4.16884106531257,-1.5321572409618582,3.2323580900674997,13.35657891239029,-23.895569268339564,1.3183419121753575,8,1.5774993896484446,2.3224983215332102,1.6299982070922923,0.5449981689453196,5.0,2,0.08830254201934218,1.6071482094054341,42.09500122070313,-1.4226463983416717,43.82500076293945,-2.293401738765012,42.99499893188477,0.08830254201934218
2753,2010-08-26,41.72999954223633,42.06999969482422,41.47999954223633,41.92499923706055,1895178.0,0.005420996707164338,1.4329872581406324,0.4999999999999909,31.98493499223062,42.36116848466704,1.8385614814110696,2.865904733255931,1.67414960966223,0.8672495730155418,11.798990087794374,0.5900001525878906,-0.7682818662480813,-2.5520006179809585,-5.3979584971852645,0.29395726122334764,-3.9749795575831115,-1.1290216783788054,2.474329376525425,23.188378554993044,-11.834555738467905,1.4229789396021542,8,1.3525009155273438,2.0974998474121094,1.4049997329711914,0.31999969482421875,4.920001983642571,3,0.08519051867176874,1.4666739327883742,41.50500106811523,1.6071482094054341,42.09500122070313,-1.4226463983416717,43.82500076293945,0.08519051867176874
2754,2010-08-27,42.02000045776367,42.11000061035156,40.85499954223633,41.35499954223633,2240588.0,0.006949458871520653,1.970412438152335,-3.4102664423490747,27.59139609124402,40.03072889641805,1.4519929144223909,2.52998552505575,1.3025943117000907,0.5522923979623755,12.187059422542172,1.2550010681152344,-0.8584295807191467,-2.1504997253417955,-5.171112627045211,0.8701131763616203,-3.6608061761935033,-0.6401932744900876,1.7259224550960468,33.04965705615888,4.442634061035857,1.5103064508517074,8,1.0249996185302734,1.769998550415039,1.1149988174438477,0.029998779296875,3.9199981689453054,4,0.11637313984714526,1.4329872581406324,41.72999954223633,1.4666739327883742,41.50500106811523,1.6071482094054341,42.09500122070313,0.11637313984714526
2755,2010-08-30,41.59000015258789,42.459999084472656,41.375,42.24499893188477,709724.0,-0.010233229426258483,1.0,-0.9849592143455472,29.961936015167538,37.13946117442322,1.6800779019038856,2.792453127721217,1.6222792213821933,0.952746463945644,12.100325005218991,1.0849990844726562,-0.9513065376811625,-2.3832500457763643,-5.540812592665333,0.774312501112604,-3.9620313192208485,-0.8044687723318802,1.6933750209720841,27.840938646938053,-1.8184829140613843,1.578781273444484,8,1.4549999237060547,2.1999988555908203,1.638749122619629,0.45999908447265625,5.3600006103515625,0,0.10302957037006588,1.970412438152335,42.02000045776367,1.4329872581406324,41.72999954223633,1.4666739327883742,41.50500106811523,0.10302957037006588
2756,2010-08-31,41.84500122070313,41.84500122070313,40.70000076293945,41.165000915527344,2260818.0,0.006131307217592585,2.3676468938279975,-1.0381703396542883,36.81958425181571,34.66404592573512,1.072234971531607,2.3545564666850325,1.2815074207275288,0.6823952204343229,12.151737494468263,1.145000457763679,-0.9540484186553613,-1.9354990005493065,-5.1197755358601285,1.2487775347615155,-3.527637268204721,-0.3433607328938919,1.049833851845058,65.0569062342187,31.011056385411663,1.5921382676554126,8,1.1224994659423757,1.8674983978271413,1.421248435974114,0.20499801635741477,6.659999847412095,1,0.11243871141362471,1.0,41.59000015258789,1.970412438152335,42.02000045776367,1.4329872581406324,41.72999954223633,0.11243871141362471
2757,2010-09-01,43.72000122070313,43.84500122070313,40.79999923706055,41.75,3625300.0,0.04480821950776592,1.7432435218915279,2.897059318515839,47.85462329248538,34.79761641384848,-1.0994501317129348,0.3572905927140084,-0.6203973007433987,-1.1982456021837962,11.858632026072188,3.0450019836425852,-1.0246811168904273,0.02875099182129759,-3.050333859876872,3.1078358435194673,-1.5107914340277873,1.5682934176703824,-3.020000457763679,96.0254377804166,57.20952950279956,1.5395424258490842,9,-1.1800003051757884,-0.007501602172858668,-0.6012516021728587,-1.6700019836425852,4.51499938964843,2,0.057868222979344575,2.3676468938279975,41.84500122070313,1.0,41.59000015258789,1.970412438152335,42.02000045776367,0.057868222979344575
2758,2010-09-02,43.24499893188477,43.66999816894531,43.00500106811523,43.66999816894531,1722022.0,-0.010864644912073507,2.129403739307642,-0.21573551965051535,48.14625956434595,36.20434565448013,-0.7635288389265895,0.6402633336326318,-0.1330797787751834,-0.7329809190003047,11.080988633311206,0.7150001525879048,-1.2697320453667018,-0.30350131988524964,-3.1697531445222396,2.5627505047517403,-1.7366272322037446,1.1296245924332453,-2.5449981689453196,80.92202856959187,37.22729200957573,1.4331259123184967,9,-0.704998016357429,0.4675006866455007,-0.2849998474121165,-1.1949996948242259,4.525001525878899,3,0.07538448876748238,1.7432435218915279,43.72000122070313,2.3676468938279975,41.84500122070313,1.0,41.59000015258789,0.07538448876748238
2759,2010-09-03,43.125,43.8849983215332,42.724998474121094,43.40999984741211,2007428.0,-0.0027748626395801557,-1.13824285317498,0.6705890800728945,45.40229495611111,36.79988083905869,-0.6963819800546958,0.5992062272634939,-0.005291065341879175,-0.6120198722096291,10.243544757459947,1.1599998474121094,-1.5785155905371866,-0.30175018310546875,-3.0107955324407882,2.4072951662298507,-1.656272857773132,1.0527724915621945,-2.3620992279052757,76.1381819749727,29.067115412933305,1.3545226746676613,9,-0.8325004577636719,0.5874996185302734,-0.16500091552734375,-1.0750007629394531,5.040000915527344,4,0.08173916581748175,2.129403739307642,43.24499893188477,1.7432435218915279,43.72000122070313,2.3676468938279975,41.84500122070313,0.08173916581748175
2760,2010-09-06,43.32500076293945,43.53499984741211,43.15499877929688,43.49499893188477,838862.0,0.004637698850769922,2.040008544921818,0.5964851226727237,41.68528600841623,37.606110986992334,-1.089320097596655,0.15762173401753898,-0.21661676007975927,-0.8090075599304782,9.360844373956786,0.4099998474121094,-1.6632766596654562,0.05675048828125284,-2.2352796386517184,2.348780615214224,-1.0892645751852328,1.2027655517477385,-2.4372160888671885,82.41764559339248,37.97523765502761,1.1460150634664854,9,-1.032501220703125,0.3874988555908203,-0.3650016784667969,-1.2750015258789062,4.619998931884766,0,0.06035771073791674,-1.13824285317498,43.125,2.129403739307642,43.24499893188477,1.7432435218915279,43.72000122070313,0.06035771073791674
2761,2010-09-07,43.0099983215332,43.3849983215332,42.70000076293945,43.185001373291016,1513342.0,-0.007270685190055581,1.3826128492954382,1.0294408042365606,39.88062884703514,38.81410489098352,-0.705015874344042,0.31013620954914245,0.13990558510064943,-0.5236896325059561,9.344170934682996,0.68499755859375,-1.594721538584551,-0.14500179290771342,-2.234413268816482,1.944409683001055,-1.1897075308621012,0.8997039450466744,-2.002325101562498,71.63694458114983,32.231054333560955,1.0447057379543851,9,-0.717498779296875,0.7025012969970703,0.1575021743774414,-0.9599990844726562,6.640003204345696,1,0.09160666345419655,2.040008544921818,43.32500076293945,-1.13824285317498,43.125,2.129403739307642,43.24499893188477,0.09160666345419655
2762,2010-09-08,43.18000030517578,43.3849983215332,42.1150016784668,42.60499954223633,2229422.0,0.003952615444708485,1.578681775757036,-3.2856613479815153,47.29398428046109,40.51511036745357,-0.6844050559274706,0.07963500696503445,0.013126671288233638,-0.714465868091132,10.350790610215931,1.2699966430664062,-1.6297803541608076,0.06600017547607706,-1.9854317622764484,2.1174321132286025,-0.9597157934001856,1.0917161443523398,-2.0572340811425747,60.169528054242086,17.746861148817217,1.0257159688762636,9,-0.8875007629394531,0.5324993133544922,-0.012499809265136719,-1.1300010681152344,7.4199981689453125,2,0.12332099873332236,1.3826128492954382,43.0099983215332,2.040008544921818,43.32500076293945,-1.13824285317498,43.125,0.12332099873332236
2763,2010-09-09,44.18999862670898,44.415000915527344,42.68000030517578,42.99499893188477,2178362.0,0.023390419508916294,1.109417755804354,2.0782575812860906,57.017021196528106,43.78462426804069,-1.462559420949617,-0.9769057826922491,-0.8966940040976468,-1.7240881011560063,10.970171691169421,1.7350006103515625,-1.413077438683267,1.0737485885620046,-0.9825373619954831,3.1300345391194924,0.04560561328326429,2.101891563840745,-2.956743118775769,90.21728854545515,41.73778537427477,1.0281429752787423,9,-1.6324977874755788,-0.47749900817870383,-0.5599985122680593,-2.1399993896484304,7.5349998474121165,3,0.09153659446365614,1.578681775757036,43.18000030517578,1.3826128492954382,43.0099983215332,2.040008544921818,43.32500076293945,0.09153659446365614
2764,2010-09-10,44.75500106811523,44.94499969482422,43.77000045776367,43.98500061035156,2220350.0,0.0127857537670244,1.04348100111124,0.6443520120538098,55.63636027354816,46.637338074527435,-1.7866927042382912,-1.530182686624883,-1.3416047523784584,-2.292131408472436,11.121633376959347,1.1749992370605469,-1.0440274390848145,1.581501007080071,-0.5930235305671303,3.7560255447272723,0.49423873825647036,2.6687632759036717,-3.33084083572637,93.28626290157106,42.2528978366353,1.0872622688236002,9,-1.9325008392333913,-1.0425014495849538,-0.7400007247924734,-2.327501296997063,6.16999816894532,4,0.06736675941666825,1.109417755804354,44.18999862670898,1.578681775757036,43.18000030517578,1.3826128492954382,43.0099983215332,0.06736675941666825
2765,2010-09-13,45.459999084472656,45.70000076293945,44.849998474121094,45.0,2076064.0,0.01575238519790112,-1.2368418410881896,0.5974010532521569,73.28716277576657,50.68929124385531,-2.1065245407665643,-2.2351860349909884,-1.9174547779634636,-3.0141444673401736,11.394541520239441,0.9449996948242259,-0.6945135718109299,2.2137491226196317,-0.16561295380545005,4.5931111990447135,1.0240680844070909,3.4034301608321726,-3.7541716950889708,93.30539080173571,35.78279993413089,1.1896810382125425,9,-2.2099990844726562,-1.8399982452392578,-1.3725004196166992,-2.414999008178711,4.385002136230476,0,0.059502901133550834,1.04348100111124,44.75500106811523,1.109417755804354,44.18999862670898,1.578681775757036,43.18000030517578,0.059502901133550834
2766,2010-09-14,45.43500137329102,45.70500183105469,44.900001525878906,45.30500030517578,1815374.0,-0.0005498836710309263,1.402978871194566,0.2826115801171103,79.50449057208976,54.20594316381134,-1.6972117194663312,-2.2781601403733944,-1.7933359449354285,-2.9764617034690133,12.077073337815799,0.8050003051757812,-0.29902043418543656,2.1577512741088967,-0.3217189018195299,4.637221450037323,0.9180161861446834,3.39748636207311,-3.3297566465517576,92.4790962036859,28.15656563867678,1.2397350879642146,9,-1.5249996185302805,-1.9550018310546946,-1.3475027084350657,-2.197502136230476,5.090000152587876,1,0.055243716202652005,-1.2368418410881896,45.459999084472656,1.04348100111124,44.75500106811523,1.109417755804354,44.18999862670898,0.055243716202652005
2767,2010-09-15,45.474998474121094,45.88000106811523,45.4000015258789,45.49499893188477,1761962.0,0.0008803147269977885,-4.647240984672911,-0.15384841104497127,78.91890044851398,57.625125484274456,-1.6339049984155025,-2.3936244862194016,-1.7392792994604207,-2.9859283419169884,12.740187938966407,0.4799995422363281,0.11225689456094301,2.16774845123291,-0.40585078734326174,4.741347689809082,0.8809488319448278,3.4545480705209926,-2.937782894863979,87.34367195518705,17.081906760327442,1.2867996192880846,9,-1.4774971008300781,-2.18499755859375,-1.357499122619629,-2.237499237060547,6.225002288818359,2,0.0918087562803045,1.402978871194566,45.43500137329102,-1.2368418410881896,45.459999084472656,1.04348100111124,44.75500106811523,0.0918087562803045
2768,2010-09-16,46.21500015258789,46.77000045776367,45.67499923706055,46.05500030517578,2747142.0,0.016272714750895867,-1.3804323037819324,-7.999809269499352,80.28879311294583,61.50140305725609,-2.1325697458811064,-3.087547278801594,-2.3856500610548323,-3.714018702775647,13.704524354212477,1.2950019836425781,0.46119059849422683,2.7780000686645536,-0.10504325443828577,5.661043391767393,1.336478407113134,4.219521730215973,-3.2097946048906394,81.49998982747397,6.261348430003409,1.441521661551419,9,-1.7724990844726562,-2.479999542236328,-1.9775009155273438,-2.950000762939453,5.1850013732910085,3,0.09488257723802374,-4.647240984672911,45.474998474121094,1.402978871194566,45.43500137329102,-1.2368418410881896,45.459999084472656,0.09488257723802374
2769,2010-09-17,46.25500106811523,47.23500061035156,45.75500106811523,46.599998474121094,4796650.0,0.0008655396601811027,-1.2007470581394892,-2.15623584388341,85.69241240502663,66.39108376799058,-1.8795424434854553,-3.025935819100262,-2.361056825758787,-3.7395992329963477,14.184329085562904,1.4799995422363352,0.5863671308193545,2.655000877380367,-0.48040283693608643,5.79040459169682,1.0872990202221402,4.2227027345385935,-2.6474283348073513,58.9099092470735,-21.40203216470718,1.5677018571582255,9,-1.5799999237060476,-2.2875003814697195,-1.6550016403198171,-2.930002212524407,4.619998931884773,4,0.11825742686614005,-1.3804323037819324,46.21500015258789,-4.647240984672911,45.474998474121094,1.402978871194566,45.43500137329102,0.11825742686614005
2770,2010-09-20,46.79499816894531,47.0,45.9900016784668,46.48500061035156,1913014.0,0.01167435062934885,1.8055461365659307,-0.8985504041397885,86.2903018309429,71.5477140995359,-2.095970724288563,-3.512086132774016,-2.8396528448666345,-4.260851650382605,14.888399907050362,1.0099983215332031,0.7728722704740392,3.0464981079101534,-0.399703026810208,6.492699242630515,1.3233975405499692,4.769598675270338,-2.5344884177695732,81.15620497103443,-1.0405592138322532,1.723100567360182,9,-2.119997024536133,-2.8274974822998047,-2.316248893737793,-3.469999313354492,4.005001068115234,0,0.08825731872463316,-1.2007470581394892,46.25500106811523,-1.3804323037819324,46.21500015258789,-4.647240984672911,45.474998474121094,0.08825731872463316
2771,2010-09-21,45.85499954223633,46.92499923706055,45.5099983215332,46.349998474121094,3233638.0,-0.02008758763736418,-1.3881844315463832,-1.5967833234888757,68.13932821120137,73.86386342517369,-0.7934034513826091,-2.3989501787980885,-1.8790196440905476,-3.264033275440859,14.68694501173497,1.4150009155273438,0.9986829418063294,1.9184995651245131,-1.5580031548643802,5.3950022851134065,0.18024820513007,3.6567509251189563,-1.0590814364089383,24.79554459767946,-53.35305927084976,1.7382513599944451,9,-0.8974990844726562,-1.8874988555908203,-1.3762502670288086,-2.530000686645508,4.694999694824219,1,0.08701344931410748,1.8055461365659307,46.79499816894531,-1.2007470581394892,46.25500106811523,-1.3804323037819324,46.21500015258789,0.08701344931410748
2772,2010-09-22,45.16999816894531,45.97999954223633,45.06499862670898,45.72999954223633,2201162.0,-0.014938422857469935,-1.37662434171738,1.1313183468068218,65.79163294773264,74.83882028641864,0.22748748824401588,-1.5023231196355056,-1.1954251214110059,-2.5195510246099673,13.8682560347004,0.9150009155273509,1.252118399736716,1.050248336791995,-2.269439621824766,4.369936295408756,-0.609595642516382,2.710092316100372,2.06500244140625,4.8386841591767595,-69.94523496927128,1.6598439793083797,9,0.3325023651123047,-1.2024974822998047,-0.691248893737793,-1.8449993133544922,5.655002593994141,2,0.11855221549721451,-1.3881844315463832,45.85499954223633,1.8055461365659307,46.79499816894531,-1.2007470581394892,46.25500106811523,0.11855221549721451
2773,2010-09-23,45.28499984741211,45.9000015258789,44.5099983215332,45.58000183105469,1733834.0,0.002545974831273279,1.9732645192876823,0.5267879646596413,67.73398845067551,76.18300119498835,0.3175389350515445,-1.409608811038055,-1.278288406050848,-2.57515642779326,12.833625193445645,1.390003204345696,1.5793794089771467,0.9874999999999972,-2.1701659757582874,4.145165975758282,-0.5913329878791487,2.566332987879143,1.9066007232665996,28.44039907999378,-44.264888336176554,1.5788329878791427,9,0.5874996185302734,-1.3174991607666016,-0.8062505722045898,-1.960000991821289,5.715000152587891,3,0.14165840647328487,-1.37662434171738,45.16999816894531,-1.3881844315463832,45.85499954223633,1.8055461365659307,46.79499816894531,0.14165840647328487
2774,2010-09-24,46.90999984741211,47.22000122070313,45.02999877929688,45.02999877929688,3116574.0,0.03588384686928214,-1.329788507622306,-6.372842124319478,73.8522912550787,76.24579324824525,-1.0835771882178946,-2.792659709769623,-2.8208174725097734,-4.123043629988565,11.707574518860172,2.19000244140625,1.873826870754307,2.368000030517578,-0.8043843142634586,5.540384375298615,0.7818078581270598,3.9541922029080965,-2.4000015258789062,88.56084717156665,16.378380876984806,1.586192172390519,9,-1.0375003814697266,-2.9424991607666016,-2.4774999618530273,-3.585000991821289,4.965000152587891,4,0.09571523540975857,1.9732645192876823,45.28499984741211,-1.37662434171738,45.16999816894531,-1.3881844315463832,45.85499954223633,0.09571523540975857
2775,2010-09-27,45.875,47.0099983215332,45.849998474121094,46.834999084472656,2068018.0,-0.022063522719649065,-1.2970245424261424,-0.510637520772843,67.39528107636117,74.90032552649762,0.018418145942455055,-1.4969268694966331,-1.7081927206578342,-3.0473025462299574,10.87255648684952,1.1599998474121094,1.9892037267449325,1.1187501907348647,-1.7812909281309288,4.018791309600658,-0.3312703686980285,2.568770750167758,-1.3650016784667969,50.36901174109059,-20.978517556569074,1.4500205594328954,9,-0.0025005340576171875,-1.9074993133544922,-1.611250877380371,-2.5500011444091797,6.424999237060547,0,0.10899182561307907,-1.329788507622306,46.90999984741211,1.9732645192876823,45.28499984741211,-1.37662434171738,45.16999816894531,0.10899182561307907
2776,2010-09-28,46.54999923706055,46.64500045776367,45.125,45.72999954223633,2151410.0,0.01471387982693284,2.009895530392875,-0.8541671633725135,69.27918321776484,73.82924583419216,-0.5384047683639324,-1.8987144426567681,-2.2721058290117853,-3.6750662470446542,9.357170210066387,1.5200004577636719,2.1092931065645075,1.558499526977542,-1.1005050822463218,4.217504136201406,0.2289972223656065,2.8880018315894773,-1.9858008575439428,75.27670601947304,2.4113329884166603,1.329502304611933,9,-0.6774997711181641,-2.582498550415039,-2.5437488555908203,-3.2250003814697266,4.725002288818352,1,0.09129967926221538,-1.2970245424261424,45.875,-1.329788507622306,46.90999984741211,1.9732645192876823,45.28499984741211,0.09129967926221538
2777,2010-09-29,46.25,47.19499969482422,46.08000183105469,46.75,1759668.0,-0.006444666852361669,-1.6547683923705723,-0.609756324491296,62.82691572269087,71.88903723527496,-0.130649761420635,-1.4750839996662393,-1.8636667726786555,-3.341391121998697,9.651900189830334,1.1149978637695312,2.025877586033289,1.132000350952147,-1.5129957613309202,3.776996463235214,-0.19049770518938658,2.4544984070936806,-1.6326855636596633,64.20663531392374,-6.196822659990275,1.3224980561415338,9,-0.3775005340576172,-2.282499313354492,-2.520000457763672,-2.9250011444091797,6.450000762939453,2,0.09297295647698478,2.009895530392875,46.54999923706055,-1.2970245424261424,45.875,-1.329788507622306,46.90999984741211,0.09297295647698478
2778,2010-09-30,46.50500106811523,47.474998474121094,45.875,45.875,2288290.0,0.005513536607896885,-4.079351623665615,-1.2600021362304545,61.33420630018532,69.1825698902926,-0.38016672763313153,-1.5529520487179553,-2.0870745428347774,-3.5608118072028745,10.032496053907686,1.5999984741210938,1.9161935385947189,1.2240013122558508,-1.3354098706472755,3.783412495158977,-0.05570427919570875,2.5037069037074104,-1.8356328960876382,60.32729950603915,-6.884971501756333,1.2797055914515623,9,-0.5125026702880788,-2.417501449584954,-3.0500011444091726,-3.180002212524407,6.369998931884773,3,0.0928932285905506,-1.6547683923705723,46.25,2.009895530392875,46.54999923706055,-1.2970245424261424,45.875,0.0928932285905506
2779,2010-10-01,46.6500015258789,47.5099983215332,46.33000183105469,46.38000106811523,3014820.0,0.003117954078772911,-5.378377821080116,0.42857142857143343,58.310077519379824,66.07365607789669,-0.5176839851289827,-1.4970840886035361,-2.218455324013483,-3.639568083508671,10.247910633769388,1.1799964904785156,1.8197198147559632,1.192751693725576,-1.2229788038883598,3.6084821913395118,-0.015113555081391894,2.400616942532544,-1.868408141767567,63.9414087678916,0.02851331902104448,1.207865248806966,10,-0.640003204345696,-2.545001983642571,-3.1950016021728445,-3.325002670288079,6.199996948242195,4,0.09324755266530826,-4.079351623665615,46.50500106811523,-1.6547683923705723,46.25,2.009895530392875,46.54999923706055,0.09324755266530826
2780,2010-10-04,45.93999862670898,46.69499969482422,45.75,46.6500015258789,1991378.0,-0.01521978297848614,1.3625014901174985,-2.6296359089560464,53.218592573862566,64.41579656263681,0.06513218902599505,-0.6125320766481153,-1.513279584704783,-2.8576758411898666,10.283165069743264,0.9449996948242188,1.619287400415665,0.3519989013671818,-1.8515618696692613,2.555559672403625,-0.7497814841510433,1.453779286885407,-0.9947009463523315,34.171874225263736,-25.048285199006877,1.101780385518222,10,0.06999969482422586,-1.8349990844726491,-2.522499084472649,-2.614999771118157,6.560001373291023,0,0.12919028190480786,-5.378377821080116,46.6500015258789,-4.079351623665615,46.50500106811523,-1.6547683923705723,46.25,0.12919028190480786
2781,2010-10-05,46.95000076293945,47.2400016784668,45.709999084472656,45.76499938964844,2902560.0,0.021985245242111873,-1.3629347496295772,-1.6690092035911737,58.366427918284614,63.590773781587046,-0.8640762858194861,-1.3831388098817996,-2.4890699095668367,-3.813535551566858,10.140350269642017,1.5300025939941406,1.4029011033378538,1.1650009155273438,-0.754278278490716,3.0842801095454035,0.20536131851831385,2.1246405125363736,-1.850821044112216,68.88901133601351,12.679922827921374,0.9596395970090312,10,-0.94000244140625,-2.845001220703125,-3.532501220703125,-3.625001907348633,4.674999237060547,1,0.11395097736279869,1.3625014901174985,45.93999862670898,-5.378377821080116,46.6500015258789,-4.079351623665615,46.50500106811523,0.11395097736279869
2782,2010-10-06,48.50500106811523,48.50500106811523,47.0250015258789,47.1500015258789,3331858.0,0.03312034674988196,1.184501907349277,1.1434582041649364,61.88992603531541,62.9414335132137,-2.1191031309152137,-2.6548650474100057,-3.971418638983728,-5.2840442342160046,9.889410068333405,1.5550003051757741,1.1578082794947164,2.4537511825561467,0.5791645004696448,4.3283378646426485,1.5164578415128958,3.3910445235993976,-3.2611722331256345,100.0,45.04893031897235,0.9372933410432497,10,-1.7375011444091726,-3.8525009155273366,-5.165000915527337,-5.180002212524407,3.444999694824226,2,0.05710752286911158,-1.3629347496295772,46.95000076293945,1.3625014901174985,45.93999862670898,-5.378377821080116,46.6500015258789,0.05710752286911158
2783,2010-10-07,48.23500061035156,48.44499969482422,47.65499877929688,48.31000137329102,2734228.0,-0.005566445764726535,3.579749886663898,-0.05535113525992557,60.04056112391923,61.40679683197376,-1.5495951561321775,-2.1779499340655804,-3.6154154780307266,-4.9146964721359225,10.528852531902206,0.8500022888183452,1.150034310401189,1.9815006256103516,0.07979688736906354,3.8832043638516396,1.030648756489711,2.932352494730992,-2.7302779967119193,90.33988314341774,34.40701851202117,0.9508518691206433,10,-1.4200000762939453,-2.924999237060547,-5.108750343322754,-4.947502136230469,3.5649986267089844,3,0.09256763959964931,1.184501907349277,48.50500106811523,-1.3629347496295772,46.95000076293945,1.3625014901174985,45.93999862670898,0.09256763959964931
2784,2010-10-08,47.77000045776367,48.4000015258789,47.03499984741211,48.22999954223633,2883508.0,-0.00964030572621366,2.4124911785462673,6.133258735567295,54.982123371542656,60.02755708699392,-1.061391593610601,-1.5552296448837382,-3.1018925677769715,-4.357792558264762,11.413103215630708,1.3650016784667898,1.206082909262875,1.365750503540042,-0.5136687728807061,3.24516977996079,0.4260408653296679,2.305460141750416,-2.0252555677659814,73.70303797088295,20.094889035955276,0.9397096382103735,10,-0.9549999237060547,-2.4599990844726562,-4.643750190734863,-4.482501983642578,4.880001068115227,4,0.10686622343137642,3.579749886663898,48.23500061035156,1.184501907349277,48.50500106811523,-1.3629347496295772,46.95000076293945,0.10686622343137642
2785,2010-10-11,48.165000915527344,48.43500137329102,47.84000015258789,47.84000015258789,1192200.0,0.008268797445646126,-2.6615373780767366,-0.7065248038744133,62.49999483942992,59.27431393384559,-1.2263593030872428,-1.8310673261833443,-3.484205617588188,-4.65869716395629,12.029375761970917,0.6650009155273509,1.2634098614820886,1.6255008697509794,-0.354441307829525,3.605443047331484,0.6355297809607308,2.615471958541228,-2.199435531280251,87.83542356757901,29.31933524566368,0.9899710887902509,10,-1.0575008392333984,-2.854999542236328,-5.162501335144043,-4.87750244140625,2.4850006103515554,0,0.09726974918593667,2.4124911785462673,47.77000045776367,3.579749886663898,48.23500061035156,1.184501907349277,48.50500106811523,0.09726974918593667
2786,2010-10-12,47.94499969482422,48.11999893188477,47.0250015258789,47.849998474121094,2235430.0,-0.004567657355368238,3.9213400312032944,0.29231076211603696,65.81195800924745,59.60598529901854,-0.880233409398187,-1.4897626948447638,-3.2591311219669166,-4.320015333937576,12.407637261180993,1.1399993896484446,1.1113465598148622,1.2799997329711914,-0.7232250221840815,3.2832244881264643,0.27838735539355497,2.281612110548828,-1.776279455867673,62.16205766896198,-3.013991611109901,1.0016123775776378,10,-0.8374996185302734,-2.634998321533203,-4.942500114440918,-4.657501220703125,3.604999542236328,1,0.09500469984709392,-2.6615373780767366,48.165000915527344,2.4124911785462673,47.77000045776367,3.579749886663898,48.23500061035156,0.09500469984709392
2787,2010-10-13,49.6500015258789,49.6500015258789,48.33000183105469,48.4000015258789,2128920.0,0.03556161939529101,1.1119995117187387,13.157725666559589,71.05642913005475,60.686232280115156,-2.293401443084889,-3.0208258350225137,-4.932856423147243,-5.918928409818498,13.045675235523316,1.7050018310546804,1.127876739161131,2.7762514114379826,0.4509254912940861,5.101577331581879,1.6135884513660343,3.938914371509931,-3.2943788205896567,100.0,28.930551587841705,1.1626629600719498,10,-1.970001220703118,-3.7674999237060476,-6.647501945495598,-6.362503051757805,5.0,2,0.039778417188802706,3.9213400312032944,47.94499969482422,-2.6615373780767366,48.165000915527344,2.4124911785462673,47.77000045776367,0.039778417188802706
2788,2010-10-14,50.599998474121094,50.92499923706055,49.4000015258789,49.4000015258789,3238720.0,0.01913387550949075,-1.5416693157687087,0.9599975585937557,69.04022829905163,61.878471255634246,-2.9071545840137105,-3.8213904947964323,-5.859074419112446,-6.78888823379237,13.329554814953198,1.5249977111816477,1.0986826521613722,3.506998443603514,0.6721223086494135,6.341874578557615,2.089560376126464,4.924436511080565,-3.914937886772883,91.66664221346473,21.867491355221475,1.4174380674770506,10,-2.282499313354492,-3.7974987030029297,-7.597498893737793,-7.3125,4.900001525878906,3,0.02667988793534848,1.1119995117187387,49.6500015258789,3.9213400312032944,47.94499969482422,-2.6615373780767366,48.165000915527344,0.02667988793534848
2789,2010-10-15,51.724998474121094,51.79999923706055,50.4000015258789,50.599998474121094,3647664.0,0.02223320225148573,1.1960722128808072,0.9375023841918487,79.90794806086353,64.84395519863436,-3.616917982882363,-4.759607935778334,-6.929324214130574,-7.818992157322086,13.470578055353421,1.3999977111816477,1.2178267865730987,4.358498573303223,0.8813367976439892,7.835660348962456,2.6199176854736024,6.097079461132843,-4.531145248807405,98.42930264105,25.09121625839093,1.7385808878296178,10,-2.969999313354492,-3.9399986267089844,-8.589998245239258,-8.4375,3.7250022888183594,4,0.0014499906264275886,-1.5416693157687087,50.599998474121094,1.1119995117187387,49.6500015258789,3.9213400312032944,47.94499969482422,0.0014499906264275886
2790,2010-10-18,50.92499923706055,51.6500015258789,50.92499923706055,51.04999923706055,2478156.0,-0.015466394599524258,-10.600036621093636,-0.1111111111111111,72.08479136450154,66.36821780376957,-2.274635271211089,-3.830738975463028,-6.112884380016794,-6.931697330998816,13.619222366899193,0.7999992370605469,1.340605993980489,3.351999282836914,-0.4569669927976676,7.160965558471496,1.4475161450196197,5.2564824206542085,-3.086285570102298,81.67538388655127,8.22798480800796,1.904483137817291,10,-1.5124988555908203,-2.770000457763672,-7.657499313354492,-7.637500762939453,2.450000762939453,0,0.03387338860405875,1.1960722128808072,51.724998474121094,-1.5416693157687087,50.599998474121094,1.1119995117187387,49.6500015258789,0.03387338860405875
2791,2010-10-19,49.84500122070313,51.4000015258789,49.72000122070313,51.4000015258789,2538042.0,-0.021207619686549717,1.160771672627898,12.440002441406136,66.82264611693645,66.91629781283856,-0.8278531066511547,-2.5681645656197176,-4.989326288302401,-5.775146660206843,13.863142182025085,1.680000305175767,1.4823909568651459,2.0725011825561594,-1.7753559953373355,5.920358360449654,0.14857259360940844,3.9964297715029105,-1.4517075739305625,43.6599574116767,-29.67756182163437,1.9239285889467475,10,-0.43250083923340554,-1.690002441406257,-6.410000801086433,-6.557502746582038,4.529998779296868,1,0.016150070929106697,-10.600036621093636,50.92499923706055,1.1960722128808072,51.724998474121094,-1.5416693157687087,50.599998474121094,0.016150070929106697
2792,2010-10-20,50.5250015258789,50.625,48.59000015258789,50.32500076293945,3149032.0,0.013642296890812977,9.175057459206348,-0.12861782873852184,68.09180403519963,67.8108803585364,-1.3311698911735448,-2.979154315908495,-5.57586334218059,-6.373304056000499,14.22723833422545,2.0349998474121094,1.7636393217822928,2.484751319885248,-1.3458173751506237,6.31532001492112,0.5694669723673158,4.400035667403181,1.2749977111816477,60.2804338060705,-14.095433605251351,1.9152843475179353,10,-1.1125011444091726,-2.370002746582024,-6.830000877380364,-7.237503051757805,4.049999237060554,2,0.02028694072689219,1.160771672627898,49.84500122070313,-10.600036621093636,50.92499923706055,1.1960722128808072,51.724998474121094,0.02028694072689219
2793,2010-10-21,51.70000076293945,51.92499923706055,50.099998474121094,50.724998474121094,2376962.0,0.02325579815091583,1.5614059509309204,4.874992847470085,70.7990028999862,69.56831141725235,-2.193656407953526,-3.846108091143698,-6.646493237691843,-7.480592119862592,15.358815110020224,1.8250007629394531,1.969266896015185,3.3390005111694308,-0.5931269769492715,7.271127999288133,1.372936767110076,5.305064255228785,-3.1100006103515625,93.2534172147555,16.832372097754785,1.9660637440593511,10,-2.2250003814697266,-3.482501983642578,-8.056249618530273,-8.352500915527344,3.0249977111816406,3,0.057059975230292936,9.175057459206348,50.5250015258789,1.160771672627898,49.84500122070313,-10.600036621093636,50.92499923706055,0.057059975230292936
2794,2010-10-22,51.4000015258789,51.599998474121094,50.2750015258789,50.92499923706055,2279800.0,-0.00580269308768766,2.0285776566757656,0.48718069102588957,73.27367055518647,70.76538649678085,-1.4802560098955126,-3.3650076470489054,-6.226211523827871,-7.111623529454256,15.56603076331725,1.424999237060554,2.021737360744254,2.8145011901855383,-1.278235562066051,6.907237942437128,0.7681328140597472,4.8608695663113295,-2.8100013732910085,84.25793537317679,2.3896853038269654,2.0463683761257943,10,-1.9250011444091726,-3.182502746582024,-7.311250686645501,-8.0300006866455,2.1499977111816477,4,0.07976650491064352,1.5614059509309204,51.70000076293945,9.175057459206348,50.5250015258789,1.160771672627898,49.84500122070313,0.07976650491064352
2795,2010-10-25,50.875,51.70000076293945,50.724998474121094,51.70000076293945,1129094.0,-0.010214037165243495,1.3636397264517799,-1.7368353423975718,67.45219924357383,70.94763552281711,-0.5927487931816628,-2.57840875182076,-5.597282114229323,-6.51010570283858,15.80397354493545,0.9750022888183594,2.115568527013302,2.039499664306639,-1.966018732484791,6.0450180610980695,0.03674046591092406,4.042258862702354,-2.2182998657226562,68.51575636259652,-14.374881871279086,2.0027591983957143,10,-0.7474994659423828,-2.657501220703125,-6.553749084472656,-6.907499313354492,3.200000762939453,0,0.08992630492264286,2.0285776566757656,51.4000015258789,1.5614059509309204,51.70000076293945,9.175057459206348,50.5250015258789,0.08992630492264286
2796,2010-10-26,50.79999923706055,50.95000076293945,50.20000076293945,50.29999923706055,1343560.0,-0.001474216470554346,-1.1428664850136239,-0.6060600455913701,61.75114343262622,69.9137148897695,-0.07842427426648158,-2.285881662574951,-5.443194852546256,-6.35784875326047,16.553254013310152,0.75,2.325406352156733,1.7519989013671875,-2.1934837757962953,5.69748157853067,-0.2207424372145539,3.724740239948929,-2.077933120727536,66.26685730626251,-13.862252151719886,1.972741338581741,10,-0.5424995422363281,-2.582500457763672,-6.478748321533203,-6.832498550415039,4.799999237060547,1,0.05068899215771827,1.3636397264517799,50.875,2.0285776566757656,51.4000015258789,1.5614059509309204,51.70000076293945,0.05068899215771827
2797,2010-10-27,50.54999923706055,51.1500015258789,50.0,50.6500015258789,2145600.0,-0.0049212599164295545,1.0909075145912008,-0.20000457763670454,61.877880351194904,69.11789845111876,0.3494102651982516,-1.7889389476949447,-5.117317102901545,-6.04842668141896,16.88144393576477,1.1500015258788991,2.439501305783722,1.286998939514163,-2.481154441520644,5.05515232054897,-0.5970777510032406,3.1710756300315666,-1.7638744583129835,28.571400261975676,-48.18967363641246,1.8840766905174047,10,-0.2924995422363281,-2.332500457763672,-6.087498664855957,-6.582498550415039,7.475002288818352,2,0.07566767202115332,-1.1428664850136239,50.79999923706055,1.3636397264517799,50.875,2.0285776566757656,51.4000015258789,0.07566767202115332
2798,2010-10-28,50.82500076293945,51.45000076293945,50.42499923706055,51.125,1324998.0,0.005440188526794065,1.1578962162248982,2.9999237078010905,65.98639564417881,67.57105929370934,0.1225714662841213,-1.8168537543882195,-5.271222277139287,-6.2858343262714556,17.09442561315641,1.0250015258789062,2.5697269972900187,1.3460004806518526,-2.2477168551397,4.939717816443405,-0.4508581872439237,3.142859148547629,-1.9760984950256315,48.52943486407342,-27.436260950061993,1.796858667895777,10,-0.5675010681152344,-2.607501983642578,-6.090000152587891,-6.857500076293945,6.200000762939446,3,0.07378258620183686,1.0909075145912008,50.54999923706055,-1.1428664850136239,50.79999923706055,1.3636397264517799,50.875,0.07378258620183686
2799,2010-10-29,51.0,51.4000015258789,50.5250015258789,50.6500015258789,1461324.0,0.00344317234498015,-1.9166740841523666,-1.166664547385042,65.18478501614558,66.80439192166979,-0.18560193589853924,-1.7383802275157763,-5.300446211004157,-6.411062596568414,17.293355278542812,0.875,2.4927511651782055,1.303499794006349,-2.0902840658958155,4.697283653908514,-0.39339213594473676,3.000391723957435,-2.0895757927032435,58.82350301248752,-14.99464873528423,1.6968919299510823,10,-0.7425003051757812,-2.522500991821289,-6.079999923706055,-7.032499313354492,7.325000762939453,4,0.07303918576708024,1.1578962162248982,50.82500076293945,1.0909075145912008,50.54999923706055,-1.1428664850136239,50.79999923706055,0.07303918576708024
2800,2010-11-01,51.875,51.95000076293945,51.07500076293945,51.42499923706055,1311608.0,0.017156862745097978,1.9166555405087515,1.2857220708446606,69.6696754031781,67.12072850902997,-1.0188117041731815,-2.2619166062235223,-6.043255293938863,-7.243392116803847,18.17921639142736,0.9500007629394531,2.4107926900957892,1.8817497253417983,-1.147328556873667,4.910828007557264,0.3672105842340656,3.396288866449531,-2.904284292107967,96.15380853357226,19.99948300102014,1.5145391411077318,11,-1.6049995422363281,-3.3374996185302734,-6.954999923706055,-7.907499313354492,7.200000762939453,0,0.032289141919239484,-1.9166740841523666,51.0,1.1578962162248982,50.82500076293945,1.0909075145912008,50.54999923706055,0.032289141919239484
2801,2010-11-02,52.29999923706055,52.5,51.57500076293945,51.849998474121094,1906556.0,0.008192756377070731,1.1764629324620888,1.0,65.2123946632751,66.8007941343717,-1.1833937350013741,-2.3879901737225424,-6.272628006575012,-7.627606457566031,18.811830480210002,0.9249992370605469,2.114801450113937,2.0392490386962905,-0.7970326780780113,4.875530755470592,0.6211081803091432,3.457389897083438,-3.2101121269666137,91.99996948242188,18.08279322945546,1.4181408583871493,11,-1.0499992370605469,-3.487499237060547,-7.379999160766602,-8.332498550415039,5.600002288818352,1,0.0339388442021451,1.9166555405087515,51.875,-1.9166740841523666,51.0,1.1578962162248982,50.82500076293945,0.0339388442021451
2802,2010-11-03,51.2750015258789,52.4000015258789,51.17499923706055,52.29999923706055,1347994.0,-0.0195984268859285,1.0000000000000115,-2.2777688297376497,53.84179485821127,64.9166599075078,-0.04561764291707249,-1.2066987755341358,-5.040860560404759,-6.570882897660475,18.48758123347938,1.2250022888183523,1.9352107211610985,0.8757513046264549,-1.8685730589899734,3.620075668242883,-0.49641087718175925,2.247913486434669,-1.9805076423905987,40.9639506644921,-29.439520162912544,1.3721621818082133,11,-0.025001525878899145,-2.170001983642571,-6.355001449584954,-7.307500839233391,6.125,2,0.08434903597339405,1.1764629324620888,52.29999923706055,1.9166555405087515,51.875,-1.9166740841523666,51.0,0.08434903597339405
2803,2010-11-04,52.70000076293945,53.0,51.9000015258789,52.0250015258789,1923846.0,0.027791305600280536,-1.3783770408646991,-0.6585373115442325,55.36600328269882,62.92691909945363,-1.468251827369535,-2.403256408263303,-6.245521785880861,-7.950677912635555,18.278492120054647,1.7249984741211009,1.921964174983593,2.07750053405762,-0.6519265262829848,4.806927594398225,0.7127870038873141,3.442214064227926,-3.21317651246045,87.87881123170874,20.15208779132783,1.3647135301703024,11,-1.2000007629394531,-3.345001220703125,-7.780000686645508,-8.732500076293945,5.599998474121094,3,0.1010436562779744,1.0000000000000115,51.2750015258789,1.1764629324620888,52.29999923706055,1.9166555405087515,51.875,0.1010436562779744
2804,2010-11-05,52.875,53.25,52.20000076293945,52.67499923706055,982630.0,0.0033206685868516495,1.2105229343430897,0.2962977614765972,61.52483364799343,62.26832292216692,-1.5779585627923751,-2.2937964216009092,-6.202955639078972,-8.08937506442706,18.721214955834085,1.0499992370605469,1.8446154265521884,1.9972497940063505,-0.5582547551051533,4.552754343117854,0.7194975194505986,3.2750020685621024,-3.107121689559314,82.75861464177787,16.10246498891358,1.2777522745557528,11,-1.25,-3.395000457763672,-7.835000991821289,-8.787500381469727,6.875,4,0.0784870264941635,-1.3783770408646991,52.70000076293945,1.0000000000000115,51.2750015258789,1.1764629324620888,52.29999923706055,0.0784870264941635
2805,2010-11-08,52.849998474121094,53.07500076293945,52.4000015258789,52.67499923706055,758122.0,-0.0004728420970006031,1.1599843750953895,0.8749928474699117,70.29032916129185,63.217121336463094,-1.3894579758394912,-2.0024784788740746,-5.94233120643203,-8.038785747885406,19.162792916377594,0.674999237060554,1.613925719651462,1.7379983901977525,-0.6219151246993491,4.097911905094854,0.5580416327492017,2.9179551476463033,-2.7339079947244755,80.72282511779598,10.69689410887024,1.1799567574485499,11,-1.2249984741210938,-3.3699989318847656,-7.792499542236328,-8.744998931884766,6.425003051757805,0,0.10359512671508009,1.2105229343430897,52.875,-1.3783770408646991,52.70000076293945,1.0000000000000115,51.2750015258789,0.10359512671508009
2806,2010-11-09,52.5,53.0250015258789,52.42499923706055,52.57500076293945,1006608.0,-0.006622487875614147,-4.333299425258062,-0.4285776566757493,63.95759241007017,63.448200454115906,-0.8637916967029042,-1.3636488829185822,-5.364139508790615,-7.653159278904582,20.395102280925485,0.6000022888183523,1.3643575532392873,1.160249900817874,-0.7488922020782098,3.0693920037139577,0.20567884936983205,2.114820952265916,-2.0705185685430436,63.855434976440804,-7.097415848413149,0.9545710514480413,11,-0.6625003814697266,-3.020000457763672,-7.442501068115234,-8.395000457763672,6.0,1,0.12523810977027527,1.1599843750953895,52.849998474121094,1.2105229343430897,52.875,-1.3783770408646991,52.70000076293945,0.12523810977027527
2807,2010-11-10,51.625,52.92499923706055,51.474998474121094,52.42499923706055,1531354.0,-0.01666666666666672,-1.6363595379370854,10.666547988403439,49.44648864740079,61.61043301002946,0.2008554985531248,-0.3511016449166817,-4.326855113838178,-6.728017220470946,20.2844512639889,1.4500007629394531,1.2239485852427592,0.18649997711181499,-1.551254064553369,1.924254018776999,-0.682377043720777,1.055376997944407,-0.9134667116887414,8.45078292564463,-57.21582757724151,0.8688770208325917,11,0.2625007629394531,-1.4874992370605469,-6.567501068115234,-7.520000457763672,6.325000762939453,2,0.1215496663608504,-4.333299425258062,52.5,1.1599843750953895,52.849998474121094,1.2105229343430897,52.875,0.1215496663608504
2808,2010-11-11,51.95000076293945,52.474998474121094,51.724998474121094,51.7750015258789,1216784.0,0.006295414294226642,-4.454439527819006,-0.21874925494123865,54.04411249094716,60.372580507229635,0.058354700925796976,-0.6005694282312959,-4.46713590558393,-6.978043184850719,19.447129376075235,0.8499984741210938,1.200141113542223,0.44400062561035014,-1.261187810964465,2.1491890621851653,-0.4085935926770574,1.2965948438977577,-0.9846208034593218,26.760669322983155,-35.04424469435821,0.8525942182874088,11,0.21249961853027344,-1.8125,-6.2400007247924805,-7.347499847412109,5.724998474121094,3,0.10490857907412043,-1.6363595379370854,51.625,-4.333299425258062,52.5,1.1599843750953895,52.849998474121094,0.10490857907412043
2809,2010-11-12,51.79999923706055,52.20000076293945,50.57500076293945,50.79999923706055,1429214.0,-0.0028874210524730826,-1.2413840276973913,5.7143106267027655,57.198438497276264,58.986887517684984,0.37299438594085643,-0.46869096589551873,-4.126480397596794,-6.754854496311111,17.7891938814479,1.625,1.1972216135923688,0.2902490615844755,-1.4172955013533723,1.9977936245223233,-0.563523219884452,1.144021343053403,1.4500007629394531,48.99993896484375,-11.462204527533217,0.8537722814689251,11,0.11250114440917969,-1.6624984741210938,-5.7374982833862305,-7.197498321533203,6.299999237060547,4,0.12548262733080406,-4.454439527819006,51.95000076293945,-1.6363595379370854,51.625,-4.333299425258062,52.5,0.12548262733080406
2810,2010-11-15,52.6500015258789,52.82500076293945,51.07500076293945,51.5,1045374.0,0.016409310836634328,1.3333333333333333,1.1500015258788991,62.84723675545191,58.72409219459352,-0.3972924615017348,-1.2467560707484253,-4.778468340159215,-7.536681850502923,16.193421378858712,1.75,1.156541634205027,1.0540012359619055,-0.7027345468727191,2.81073701879653,0.17563334454459323,1.9323691273792178,0.5464984893798928,84.69388231740447,23.934676538213495,0.8783678914173125,11,-0.7375011444091726,-2.512500762939446,-6.587500572204583,-8.047500610351555,5.724998474121101,0,0.13485276862966966,-1.2413840276973913,51.79999923706055,-4.454439527819006,51.95000076293945,-1.6363595379370854,51.625,0.13485276862966966
2811,2010-11-16,50.6500015258789,52.32500076293945,50.6500015258789,52.2750015258789,1692538.0,-0.03798670355245759,-1.0615375225360664,-1.413041603364899,50.55867195694802,58.35930076111982,1.501992181815993,0.8607772399832143,-2.5894565179222653,-5.451342537955689,15.471520512232889,2.0,1.0725192199602631,-0.9862487792968793,-2.6055785657658888,0.6330810071721302,-1.795913672531384,-0.17658388606237452,2.494068504333505,3.1915238994994035,-59.092970089989386,0.809664893234503,11,1.2624988555908274,-0.512500762939446,-4.441250801086419,-6.047500610351555,7.824996948242195,1,0.1702862732510122,1.3333333333333333,52.6500015258789,-1.2413840276973913,51.79999923706055,-4.454439527819006,51.95000076293945,0.1702862732510122
2812,2010-11-17,51.54999923706055,51.57500076293945,50.42499923706055,50.599998474121094,1366026.0,0.01776895723728278,1.2999942779759293,-0.5846158541165866,53.78589402189935,58.18373306547544,0.7209173084068965,0.04375015576343344,-3.291567851042487,-6.260459960018025,15.58664946676776,1.1500015258789062,0.8735183233593631,-0.13750095367431925,-1.6713726925830272,1.3963707852343887,-0.9044368231286697,0.6294349157800312,1.5426894078063995,46.874970197696555,-16.441020327783704,0.7669358694543535,11,0.28750038146972656,-0.7599983215332031,-5.341248512268066,-6.947498321533203,6.650001525878906,2,0.13482057935595337,-1.0615375225360664,50.6500015258789,1.3333333333333333,52.6500015258789,-1.2413840276973913,51.79999923706055,0.13482057935595337
2813,2010-11-18,54.6500015258789,54.6500015258789,52.0,52.04999923706055,2819222.0,0.0601358357846431,1.0384609177273285,2.7368423166035494,64.6000061035156,58.52541889386678,-2.3170510694100557,-2.9765215834913548,-6.186141722118286,-9.228678133500644,15.637162567460022,3.1000022888183523,0.7936322440422288,2.8150012969970604,0.7879861411003191,4.842016452893802,1.8014937190486862,3.8285088749454346,-4.225002288818352,100.0,34.62383605192173,1.0135075779483707,11,-2.1125011444091726,-3.0300006866455007,-7.868750572204583,-9.47500038146972,2.5249977111816477,3,0.060384247848517925,1.2999942779759293,51.54999923706055,-1.0615375225360664,50.6500015258789,1.3333333333333333,52.6500015258789,0.060384247848517925
2814,2010-11-19,55.5,55.5,54.375,54.599998474121094,2393390.0,0.015553494060171147,1.4999957614546688,0.3461541283057633,64.52905989335358,57.88527786409587,-3.0793629871460766,-3.6929487231324885,-6.834813737130304,-9.935023416569422,15.838197199412523,1.125,0.944592283604706,3.4599998474121065,0.8677338329229016,6.052265861901311,2.1638668401675005,4.7561328546567125,-5.075000762939453,100.0,36.925903515684915,1.2961330072446031,11,-2.5375003814697266,-3.4549999237060547,-7.940000534057617,-9.6875,1.5499992370605469,4,0.03918917544253242,1.0384609177273285,54.6500015258789,1.2999942779759293,51.54999923706055,-1.0615375225360664,50.6500015258789,0.03918917544253242
2815,2010-11-22,55.45000076293945,56.875,55.25,55.79999923706055,2166900.0,-0.0009008871542440788,-3.3333333333333335,-0.38888653414148266,63.016536872363986,57.78071613768407,-2.929875850966795,-3.4600254710314218,-6.602645791430696,-9.741001681267043,16.204877396763685,1.625,0.983228765240284,3.18125057220459,0.23815510600848455,6.124346038400695,1.7097028391065408,4.652798305302639,-4.822001495361327,77.90699118598037,17.72794496039773,1.4715477330980513,11,-1.8000011444091797,-2.717500686645508,-7.180001258850098,-9.200000762939453,2.299999237060547,0,0.04779076059008447,1.4999957614546688,55.5,1.0384609177273285,54.6500015258789,1.2999942779759293,51.54999923706055,0.04779076059008447
2816,2010-11-23,53.375,55.5,53.375,55.1500015258789,1873392.0,-0.03742111333434461,-1.394364138867756,5.071455040871914,57.98478414617805,58.7294156375482,-0.802047455796199,-1.2461095640128264,-4.365026211622322,-7.548629304968344,16.512207774793463,2.125,0.900574207537673,0.9774997711181612,-1.919999321658878,3.8749988638952004,-0.4712497752703584,2.426249317506681,-2.3721806884765613,45.73644052710238,-16.176172146760962,1.44874954638852,11,0.27499961853027344,-0.6424999237060547,-4.591250419616699,-7.125,3.4749984741210938,1,0.0936768149882905,-3.3333333333333335,55.45000076293945,1.4999957614546688,55.5,1.0384609177273285,54.6500015258789,0.0936768149882905
2817,2010-11-24,54.375,54.5250015258789,53.625,53.625,1635212.0,0.0187353629976581,-1.4000040690103976,-0.422534848035488,56.581528234900176,59.011350720209656,-1.5320483028774063,-2.0499598082482464,-5.188723883037461,-8.428003389378262,16.99715929441716,1.1500015258788991,0.7758952525876879,1.7862497329711928,-1.102725448763536,4.675224914705922,0.34176214210383193,3.2307373238385537,-3.0198498471679684,48.717948717948715,-9.500737865100774,1.4444875908673627,11,-0.7250003814697266,-1.6424999237060547,-5.591250419616699,-8.125,3.8499984741210938,2,0.07540227078843387,-1.394364138867756,53.375,-3.3333333333333335,55.45000076293945,1.4999957614546688,55.5,0.07540227078843387
2818,2010-11-25,54.57500076293945,54.724998474121094,54.0250015258789,54.25,780896.0,0.0036781749506107353,1.2400039062738648,0.4333343505859375,56.666667663972845,58.95226507206483,-1.4757225896466508,-2.0602451144080476,-5.230319434679409,-8.510419456930535,17.350197442824694,0.6999969482421946,0.7473041851666125,1.798750495910646,-1.0950031153430047,4.692504107164297,0.3518736902838242,3.2456273015374677,-2.888659619277341,34.285736083984375,-19.968397793039586,1.4468768056268253,11,-0.9250011444091797,-1.1375007629394531,-5.791251182556152,-8.325000762939453,4.224998474121094,3,0.06642235362938642,-1.4000040690103976,54.375,-1.394364138867756,53.375,-3.3333333333333335,55.45000076293945,0.06642235362938642
2819,2010-11-26,54.724998474121094,55.099998474121094,54.0,54.07500076293945,1245924.0,0.0027484692457118154,-1.7499988079059676,1.9999882624975058,57.28155339805825,58.333855810132206,-1.3043411272302379,-2.0204564733012944,-5.21819252210463,-8.556334506850902,17.78862826554658,1.0999984741210938,0.9274416889995436,1.762498283386229,-1.1293913266665356,4.654387893438994,0.31655347835984315,3.208443088412615,-2.727337799078711,38.571384974888396,-11.825106322159712,1.4459448050263835,11,-1.0749988555908203,-1.2874984741210938,-5.878748893737793,-8.412498474121094,3.0500030517578054,4,0.04476931624032909,1.2400039062738648,54.57500076293945,-1.4000040690103976,54.375,-1.394364138867756,53.375,0.04476931624032909
2820,2010-11-29,53.54999923706055,55.7750015258789,53.54999923706055,55.375,2093978.0,-0.02147097797757258,-1.43835765332463,-2.8077033680961074,53.832113790463985,58.69757156941175,0.013129091306076646,-0.7520967914304464,-3.908787980475111,-7.288377484240776,18.003694788803585,2.2250022888183523,1.033353392988971,0.5037490844726591,-2.352328039167233,3.359826208112551,-0.924289477347287,1.9317876462926051,-1.2596982025207097,7.29163024162915,-39.69210495863551,1.4280385618199471,11,0.10000038146972656,-0.11249923706054688,-4.703749656677246,-7.237499237060547,3.6000022888183523,0,0.06535947805537479,-1.7499988079059676,54.724998474121094,1.2400039062738648,54.57500076293945,-1.4000040690103976,54.375,0.06535947805537479
2821,2010-11-30,54.07500076293945,54.57500076293945,53.29999923706055,53.42499923706055,2265428.0,0.009803950202777356,-1.8333319204848897,-0.3561650707652175,59.1760312467943,59.29647570551119,0.028000392397238727,-1.1987626062853707,-4.260208890402332,-7.731832941463701,17.814254810290738,1.2750015258789062,1.1555403284440402,0.9400005340576172,-1.9287235327810066,3.808724600896241,-0.4943614993616947,2.374362567476929,-1.5096177904720065,31.313164007170176,-19.696048881429203,1.4343620334193135,11,0.3624992370605469,-0.6375007629394531,-4.902501106262207,-7.762500762939453,3.5,1,0.06796114998077307,-1.43835765332463,53.54999923706055,-1.7499988079059676,54.724998474121094,1.2400039062738648,54.57500076293945,0.06796114998077307
2822,2010-12-01,55.599998474121094,55.6500015258789,54.6500015258789,54.849998474121094,1596832.0,0.028201529166261396,1.3529242810469642,1.153843445191732,62.54294811880357,59.067913707209854,-0.9634013390393363,-2.5119162357104017,-5.568243502487292,-9.172774154006717,18.174075067878576,1.575000762939446,1.2090881058396405,2.24874839782715,-0.6810202533277234,5.178517048982023,0.7838640722497132,3.7136327234045865,-2.776038480001695,92.92917616486902,37.24772123176602,1.464884325577435,12,-0.5124988555908203,-2.1624984741210938,-6.362499237060547,-9.287498474121094,1.1750030517578054,2,0.022482015005482525,-1.8333319204848897,54.07500076293945,-1.43835765332463,53.54999923706055,-1.7499988079059676,54.724998474121094,0.022482015005482525
2823,2010-12-02,58.0250015258789,58.20000076293945,56.17499923706055,56.25,3160396.0,0.043615163998367956,-1.1038943538606656,2.3666687011718657,68.4992630209272,59.50904738805137,-3.195338315809906,-4.761661784005575,-7.747338813750531,-11.482798925783314,18.5166183346969,2.6000022888183594,1.6104806987450644,4.407501411437984,0.8305612033767247,7.984441619499243,2.6190313074073543,6.195971515468614,-4.957979131406667,96.42858811091564,38.25365727377047,1.7884701040306312,12,-2.275001525878899,-3.712501525878899,-8.787502288818352,-11.7125015258789,-0.1750030517578054,3,0.003446737492165175,1.3529242810469642,55.599998474121094,-1.8333319204848897,54.07500076293945,-1.43835765332463,53.54999923706055,0.003446737492165175
2824,2010-12-03,57.0250015258789,58.25,56.92499923706055,57.79999923706055,1868720.0,-0.017233950430040168,-1.7179439025630794,-0.43661805349598476,62.886599096517806,59.49460985740179,-2.186166530238438,-3.6204344261949117,-6.560367697504638,-10.357219658544025,18.729838828978348,1.3250007629394531,1.9260828887477643,3.2000013351440373,-0.6654329296397989,7.0654355999278735,1.2672842027521156,5.132718467535959,-3.5473408619292925,75.25255989266431,19.588069172205003,1.9327171323919186,12,-1.2500019073486257,-2.6875019073486257,-7.787502288818352,-10.7125015258789,0.7249984741211009,4,0.03112665784631541,-1.1038943538606656,58.0250015258789,1.3529242810469642,55.599998474121094,-1.8333319204848897,54.07500076293945,0.03112665784631541
2825,2010-12-06,58.32500076293945,58.474998474121094,56.95000076293945,57.0250015258789,1390238.0,0.022797004862342485,-1.1034440121123152,-1.6774233243585075,73.5791100351046,61.22731273394919,-3.392183807646745,-4.7318328846315225,-7.621068530799391,-11.520090904651305,18.98182579299946,1.5249977111816406,1.8839368385562665,4.226250457763669,-0.09683589252622937,8.549336808053567,2.06470728261872,6.387793632908618,-4.370106165384804,97.10149307641558,33.361992475370236,2.161543175144948,12,-2.437501907348633,-3.875001907348633,-8.957501411437988,-12.012500762939453,0.375,0,-0.009429905355612611,-1.7179439025630794,57.0250015258789,-1.1038943538606656,58.0250015258789,1.3529242810469642,55.599998474121094,-0.009429905355612611
2826,2010-12-07,59.07500076293945,59.82500076293945,58.20000076293945,58.25,1740606.0,0.012858979686058758,-2.5135164114597726,0.6346163439333038,73.33333806474079,63.08862493726481,-3.630382958350168,-5.23225448178836,-8.139881818952333,-12.115314041094862,19.400956209962963,1.625,1.8038790915793896,4.647500419616698,-0.13885394276239538,9.433854781995791,2.2543232384271477,7.040677600806248,-4.577693700196832,85.50724424017487,18.82341327157492,2.3931771811895475,12,-2.512500762939453,-3.950000762939453,-9.671250343322754,-12.75,-0.75,1,-0.032585682813366934,-1.1034440121123152,58.32500076293945,-1.7179439025630794,57.0250015258789,-1.1038943538606656,58.0250015258789,-0.032585682813366934
2827,2010-12-08,57.9000015258789,59.25,57.9000015258789,58.625,1543446.0,-0.01988995720500586,-2.7241415597671708,-0.8787852165590161,61.44366443121776,63.619402355847576,-2.126391071962459,-3.7555953224666965,-6.73291154291848,-10.791517670887565,20.736249831817155,1.3499984741211009,1.7316050541897923,3.1587511062622013,-1.6765166427450922,7.994018855269495,0.7411172317585581,5.5763849807658445,-2.6568173451087205,47.2603169228259,-14.580964599437678,2.4176338745036454,12,-1.3375015258788991,-2.775001525878899,-7.868751525878899,-11.300001144409173,-0.1750030517578054,2,-0.005613139108367471,-2.5135164114597726,59.07500076293945,-1.1034440121123152,58.32500076293945,-1.7179439025630794,57.0250015258789,-0.005613139108367471
2828,2010-12-09,57.4000015258789,58.57500076293945,57.20000076293945,58.224998474121094,1962300.0,-0.00863557835618567,-1.2449007554667015,1.1379292201163866,56.859212040452846,63.572475538335866,-1.3226095173257235,-2.979100112008375,-6.010188511632116,-10.184753759726433,21.93460499140048,1.375,1.8815599894317359,2.3862510681152287,-2.4007241301130833,7.173226266343541,-0.00723653099892374,4.779738667229381,-1.515363023605019,16.37938065133924,-38.95648639314951,2.393487599114154,12,-0.8375015258788991,-2.275001525878899,-7.222501754760735,-10.800001144409173,0.8499984741211009,3,-0.010888501452708477,-2.7241415597671708,57.9000015258789,-2.5135164114597726,59.07500076293945,-1.1034440121123152,58.32500076293945,-0.010888501452708477
2829,2010-12-10,58.29999923706055,59.0,57.70000076293945,57.9000015258789,1279746.0,0.015679402217017024,-2.2500011920940324,-0.484847504022791,59.693874373429345,64.22378226977645,-1.8574995072423093,-3.549131811853094,-6.677087586381276,-10.981729549399219,24.238251059315214,1.5999984741211009,2.028319229353251,2.9612487792968736,-1.7894987294423643,7.7119962880361115,0.5858750249272546,5.3366225336664925,-1.8637100182934887,46.95646866508152,-5.296099717872785,2.375373754369619,12,-1.7374992370605469,-3.174999237060547,-7.872499465942383,-11.44999885559082,-1.0499992370605469,4,-0.007718709585392114,-1.2449007554667015,57.4000015258789,-2.7241415597671708,57.9000015258789,-2.5135164114597726,59.07500076293945,-0.007718709585392114
2830,2010-12-13,59.75,60.0,58.4000015258789,58.5,1713496.0,0.024871368471951927,-1.206899091837045,3.1250178814956957,72.64654132232747,65.72050561150236,-2.6100128994585816,-4.6798857803563365,-7.849445570965393,-12.324420143752448,26.355010619176365,1.7000007629394531,2.2182474032844013,4.056249618530273,-0.9049654655426735,9.01746470260322,1.5756420764938,6.536857160566747,-2.839291165048806,91.07142613858527,36.425093200529275,2.4806075420364753,12,-2.424999237060547,-4.537500381469727,-9.197500228881836,-12.774999618530273,-4.75,0,-0.03347280334728031,-2.2500011920940324,58.29999923706055,-1.2449007554667015,57.4000015258789,-2.7241415597671708,57.9000015258789,-0.03347280334728031
2831,2010-12-14,59.2750015258789,59.724998474121094,58.724998474121094,59.57500076293945,1585688.0,-0.00794976525725688,2.3333630034650477,-0.2399993896484432,68.08119255078047,66.33586610394424,-1.474928188834312,-3.716120561015522,-7.129159818795678,-11.730212107923691,28.9533585558211,1.0250015258789062,2.4018152714540264,3.150001144409174,-1.4516298654237687,7.751632154242117,0.8491856394927026,5.450816649325645,-1.870006104519895,74.1071902975871,17.93802630895715,2.3008155049164722,12,-1.1875019073486257,-4.062501907348626,-8.722501754760735,-12.300001144409173,-2.7250022888183523,1,-0.009700560913328826,-1.206899091837045,59.75,-2.2500011920940324,58.29999923706055,-1.2449007554667015,57.4000015258789,-0.009700560913328826
2832,2010-12-15,58.5,59.125,58.474998474121094,59.0250015258789,1626142.0,-0.013074677451345829,-1.2608568736980377,1.7500095367673523,63.89380636132334,65.82414869732159,-0.2741284466784464,-2.5231066866136445,-6.162949285142481,-10.829557406920983,31.629429554527675,0.8000030517578054,2.739992569895371,2.0274995803832994,-2.1495341178553034,6.204533278621902,-0.061017268736001995,4.116016429502601,-0.6798038460584337,46.428556831511585,-11.991991555933325,2.088516849119301,12,-0.03750038146972656,-3.2875003814697266,-7.841250419616699,-11.524999618530273,-2.9000015258789062,2,-0.0029914399497529276,2.3333630034650477,59.2750015258789,-1.206899091837045,59.75,-2.2500011920940324,58.29999923706055,-0.0029914399497529276
2833,2010-12-16,57.95000076293945,58.79999923706055,57.6500015258789,58.599998474121094,1342430.0,-0.009401696360009315,1.1904734224398956,1.2380872800197804,61.10155868160889,65.62581087344283,0.29515144168964014,-1.8057873040197947,-5.415485510511196,-10.148402831025393,32.29597721364294,1.1499977111816477,2.9772461821139444,1.3125003814697251,-2.8219035468184757,5.446904309757926,-0.7547015826743717,3.379702345613822,2.049999237060547,12.765933270350468,-46.17573777201076,2.0672019641440986,12,0.5249996185302734,-2.7375011444091797,-6.9375,-10.975000381469727,-1.625,3,-0.0038826969086470653,-1.2608568736980377,58.5,2.3333630034650477,59.2750015258789,-1.206899091837045,59.75,-0.0038826969086470653
2834,2010-12-17,57.67499923706055,58.875,57.67499923706055,58.349998474121094,2235620.0,-0.004745496501438851,-2.5555618348997156,1.0384640214093301,65.13761467889907,64.68786694497555,0.7510302886106501,-1.4329538564079414,-4.927153059585564,-9.759279065841397,32.58675654104164,1.2000007629394531,3.0463191476299443,0.9287488937377901,-3.1940789790012616,5.051576766476842,-1.1326650426317357,2.990162830107316,2.278000793457032,1.0637330814011219,-61.75055553633196,2.061413936369524,12,0.9250011444091797,-2.4624996185302734,-6.524998664855957,-10.649999618530273,0.47500228881835227,4,0.00996967092406953,1.1904734224398956,57.95000076293945,-1.2608568736980377,58.5,2.3333630034650477,59.2750015258789,0.00996967092406953
2835,2010-12-20,58.099998474121094,58.375,57.57500076293945,57.75,972838.0,0.007368864199090552,-1.2857220708446866,-0.5185168440267425,64.87984618235467,63.74859006915487,0.32492763589547025,-1.7383697178970152,-5.142218415382317,-10.087043905925135,32.25750032681465,0.7999992370605469,2.7894626137662684,1.2212482452392592,-2.896501972323847,5.3389984628023655,-0.8376268635422903,3.280123354020809,1.806941586303715,24.41852418964211,-40.62975237392078,2.0588751087815527,12,0.5000019073486328,-2.8874988555908203,-7.074997901916504,-10.417497634887695,0.125,0,-0.01462992248613737,-2.5555618348997156,57.67499923706055,1.1904734224398956,57.95000076293945,-1.2608568736980377,58.5,-0.01462992248613737
2836,2010-12-21,58.375,58.849998474121094,57.9000015258789,58.349998474121094,1125132.0,0.004733244975925421,-1.0540576207718348,0.07143324250681199,61.3034671320752,63.73301259147237,-0.06684015886158079,-1.7071014984825865,-5.19266975438719,-10.264859365724973,33.43953927159168,0.9499969482421946,2.7273181234326813,1.2462497711181655,-2.5720679976002856,5.064567539836617,-0.6629091132410636,3.1554086554773946,1.4386624885253951,51.612879408746245,-9.499334719188148,1.909158884359226,12,0.22500038146972656,-3.1625003814697266,-7.34999942779541,-10.692499160766602,-0.75,1,-0.05781584582441113,-1.2857220708446866,58.099998474121094,-2.5555618348997156,57.67499923706055,1.1904734224398956,57.95000076293945,-0.05781584582441113
2837,2010-12-22,58.474998474121094,58.82500076293945,58.2750015258789,58.45000076293945,946808.0,0.0017130359592478772,-1.9333591039947184,0.9998474214220323,52.261291890756276,63.22213257483941,-0.08571130557918138,-1.5643966674149894,-5.117292026714466,-10.26299004625254,34.68545706973637,0.549999237060554,2.3624245157507175,1.1412483215332045,-2.4902399889672466,4.772736632033656,-0.6744958337170175,2.9569924767834266,1.2491175453808623,69.23063379765073,12.065801034235669,1.8157441552502251,12,0.3125019073486328,-3.2624988555908203,-7.449997901916504,-10.792497634887695,-1.5249977111816406,2,-0.032920039115733934,-1.0540576207718348,58.375,-1.2857220708446866,58.099998474121094,-2.5555618348997156,57.67499923706055,-0.032920039115733934
2838,2010-12-23,58.20000076293945,58.57500076293945,57.82500076293945,58.54999923706055,435374.0,-0.004702825452887249,2.7499856949398236,-14.001220814893943,56.36856323737936,62.85265355972274,0.35168349710986035,-1.0581504269232198,-4.697123660462239,-9.89618986986337,35.74165155553876,0.75,1.92567415647612,0.6850006103515653,-2.721626694869876,4.091627915573007,-1.0183130422591518,2.3883142629622824,1.4381506463000022,48.076951292156096,-6.519008549009506,1.7033136526107198,12,0.5874996185302734,-2.200000762939453,-6.8862504959106445,-10.517499923706055,-0.8250007629394531,3,-0.04467357826005369,-1.9333591039947184,58.474998474121094,-1.0540576207718348,58.375,-1.2857220708446866,58.099998474121094,-0.04467357826005369
2839,2010-12-27,57.17499923706055,57.6500015258789,56.0,57.57500076293945,577242.0,-0.01761170983577731,4.999972256901225,1.1428664850136239,43.57540827930244,59.622527666053294,1.3413823636697515,0.16844642074983796,-3.5721366436046935,-8.775792001869121,36.11763182976717,2.200000762939453,1.8030135271842482,-0.462500953674315,-3.613294893854892,2.688292986506262,-2.0378979237646035,1.1128960164159736,2.380626146326911,41.228065478979,-7.661120795121754,1.5753969700902892,12,0.6875,-0.5249996185302734,-5.096248626708984,-8.792497634887695,-1.7000007629394531,0,-0.014866611026907228,2.7499856949398236,58.20000076293945,-1.9333591039947184,58.474998474121094,-1.0540576207718348,58.375,-0.014866611026907228
2840,2010-12-28,57.04999923706055,57.6500015258789,56.82500076293945,57.4000015258789,405062.0,-0.002186270252172995,-1.0625038743055875,0.8750023841766783,37.8378242150198,56.26215340652433,1.165695556996269,0.5998570103351852,-3.320751867035142,-8.57008329122236,36.18221346006405,0.825000762939446,1.7976812719793358,-0.7625009536743192,-3.2831788064626792,1.7581768991140407,-2.0228398800684957,0.4978379727198572,2.292288623323664,36.8420982184685,-7.108837796645467,1.2603389263941789,12,0.5125007629394531,-0.39999961853027344,-4.5462493896484375,-7.959999084472656,-1.8250007629394531,1,0.019281372542136133,4.999972256901225,57.17499923706055,2.7499856949398236,58.20000076293945,-1.9333591039947184,58.474998474121094,0.019281372542136133
2841,2010-12-29,57.75,58.04999923706055,57.25,57.25,572026.0,0.012269952187566657,-2.1999969482421875,-1.4285620865167972,49.04457608257246,54.61223893110757,0.25325691255351757,0.19952429062441013,-3.848811112233463,-9.16500562243386,36.54563370142603,1.0,1.6819260318800673,-0.24625015258789062,-2.0550213731599456,1.5625210679841643,-1.150635762873918,0.6581354576981369,1.3917505887611554,61.94688592505371,17.65387768007561,0.904385610286026,12,-0.3125,-1.1000003814697266,-4.558750152587891,-7.427499771118164,-1.6500015258789062,2,0.008225081802962553,-1.0625038743055875,57.04999923706055,4.999972256901225,57.17499923706055,2.7499856949398236,58.20000076293945,0.008225081802962553
2842,2010-12-30,56.849998474121094,57.82500076293945,56.79999923706055,57.6500015258789,606396.0,-0.015584442006561172,-1.2777773068282965,-1.6000061035156108,46.666648171164816,53.00835998550267,0.999723573764534,1.2627142651653287,-2.8057028995380193,-8.143734213816629,36.28381060311666,1.0250015258789062,1.1984622469722552,-1.2087516784667969,-2.732880358874027,0.3153770019404334,-1.970816018670412,-0.44668733826318174,2.103247079314393,33.00963970009822,-14.202293124514071,0.762064340203614,12,0.5875015258789062,-0.1999988555908203,-3.6587486267089844,-6.157499313354492,-1.25,3,0.01363239308144748,-2.1999969482421875,57.75,-1.0625038743055875,57.04999923706055,4.999972256901225,57.17499923706055,0.01363239308144748
2843,2011-01-03,58.224998474121094,58.224998474121094,56.4000015258789,56.67499923706055,787900.0,0.02418645623404747,1.3548359310204043,-1.9374916553815809,49.5701963136699,51.27864683381054,-0.3712015541715914,-0.10175105564782427,-4.056547575410292,-9.390552861229253,34.91263676678491,1.8249969482421946,0.8472666561558242,0.15624847412109233,-1.3695713199728416,1.6820682682150263,-0.6066614229258747,0.9191583711680593,0.5510523461082641,100.0,50.57646695289516,0.7629098970469657,1,-0.7999992370605469,-1.5749988555908203,-5.033748626708984,-7.532499313354492,-1.8249969482421946,0,-0.02189777148295391,-1.2777773068282965,56.849998474121094,-2.1999969482421875,57.75,-1.0625038743055875,57.04999923706055,-0.02189777148295391
2844,2011-01-04,58.79999923706055,59.07500076293945,58.224998474121094,58.29999923706055,1113908.0,0.009875496402031114,-1.6153855182694226,0.3225808039416917,43.949041490773546,48.95300186807931,-0.8603097310878027,-0.5659729534636853,-4.4884802895556675,-9.824184925657548,33.65159814546179,0.8500022888183594,0.6114691214477546,0.6424993515014634,-0.8333684528031569,2.1183671558060837,-0.09543455065084316,1.38043325365377,-2.799999237060547,89.71956619392931,43.68200094655258,0.7379339021523091,1,-1.2624988555908203,-2.1499996185302734,-5.25624942779541,-8.107500076293945,-1.8499984741210938,1,-0.024234681216839138,1.3548359310204043,58.224998474121094,-1.2777773068282965,56.849998474121094,-2.1999969482421875,57.75,-0.024234681216839138
2845,2011-01-05,57.7750015258789,58.599998474121094,57.17499923706055,58.5250015258789,1445058.0,-0.01743193408981558,2.1666864467125064,-1.5,41.07143019332337,46.70499776377355,0.12710555467045737,0.43817285813921814,-3.312450381526773,-8.668650655757638,31.962800352762567,1.625,0.42575652060962454,-0.3549983978271527,-1.8382030313409885,1.128206235686683,-1.0966007145840706,0.3866039189297652,-1.7135015106201124,51.4018838192616,8.546670494833698,0.7416023167569163,1,-0.23750114440917258,-1.1250019073486257,-4.231251716613762,-7.082502365112298,-0.8000030517578054,2,-0.03980965800109193,-1.6153855182694226,58.79999923706055,1.3548359310204043,58.224998474121094,-1.2777773068282965,56.849998474121094,-0.03980965800109193
2846,2011-01-06,57.1500015258789,58.1500015258789,56.849998474121094,57.67499923706055,1041474.0,-0.01081782749447524,-1.3111086998538426,0.6999969482421969,41.81819106593273,45.54465322768205,0.6258841073170842,0.9608242946126779,-2.5381489138847755,-7.928356560106202,29.69295361634797,1.3000030517578054,0.1808611249492813,-0.8837484359741268,-2.358561187594347,0.5910643156460935,-1.621154811784237,-0.14634206016401663,-1.0282314956664962,28.03739117414269,-13.772381096421,0.7374063758101098,1,0.3874988555908274,-0.5000019073486257,-3.6062517166137624,-6.457502365112298,0.27499771118164773,3,-0.03368334208855828,2.1666864467125064,57.7750015258789,-1.6153855182694226,58.79999923706055,1.3548359310204043,58.224998474121094,-0.03368334208855828
2847,2011-01-07,57.57500076293945,57.92499923706055,56.724998474121094,56.92499923706055,1377178.0,0.007436556880372258,-1.2857090956650632,-1.2381035422343156,47.69230769230769,44.580624833785194,0.06682155317558625,0.5378017822468166,-2.797770401926627,-8.235377914105527,27.59443207231288,1.2000007629394531,-0.09108247140422776,-0.44249916076660156,-1.930618850859851,1.0456205293266478,-1.1865590058132227,0.3015606842800196,-1.394166118072512,43.925217651714625,-1.4940288211843367,0.7440598450466234,1,-0.03750038146972656,-0.25,-3.637500762939453,-6.882501602172852,0.20000076293944602,4,-0.02561879755575802,-1.3111086998538426,57.1500015258789,2.1666864467125064,57.7750015258789,-1.6153855182694226,58.79999923706055,-0.02561879755575802
2848,2011-01-10,56.7750015258789,57.25,56.42499923706055,57.20000076293945,1304256.0,-0.013894906234643178,2.1428737511353315,-0.6538434451917431,44.79769971488986,44.71643499329491,0.7190423211133279,1.3582130950931202,-1.8471452234387726,-7.300816227048379,26.058728708146027,1.1500015258789062,-0.34042453667343153,-1.2112483978271555,-2.778132181143185,0.3556353854888741,-1.9946902894851704,-0.42780650616914073,-0.5362835586505099,13.207625935319777,-36.259894694596674,0.7834418916580161,1,0.9624996185302805,1.2249984741211009,-2.5125017166137624,-6.082502365112298,0.6999969482421946,0,-0.020695781949424008,-1.2857090956650632,57.57500076293945,-1.3111086998538426,57.1500015258789,2.1666864467125064,57.7750015258789,-0.020695781949424008
2849,2011-01-11,57.849998474121094,58.07500076293945,56.45000076293945,56.849998474121094,1603492.0,0.018934335875837816,1.2413722343532136,-2.3529454003643773,48.655913316909626,45.91844489350489,-0.2795325763802978,0.26116470139391623,-2.7615607027745313,-8.223654097961926,24.251737526313075,1.625,-0.4403982484574698,-0.11375141143798828,-1.6745773430011681,1.4470745201251916,-0.8941643772195746,0.6666615543435981,-1.5545548509784837,65.51722928355575,12.34907084835983,0.7804129657815896,1,-0.11249732971191406,0.15000152587890625,-2.8187484741210938,-6.494998931884766,-0.3249969482421946,1,-0.02506477072580815,2.1428737511353315,56.7750015258789,-1.2857090956650632,57.57500076293945,-1.3111086998538426,57.1500015258789,-0.02506477072580815
2850,2011-01-12,57.75,58.45000076293945,57.29999923706055,57.75,1497222.0,-0.0017285821393033807,-1.555554613656593,0.0,46.57533960240162,45.64408528459701,-0.07799924393092539,0.21465095065600792,-2.527040089688711,-7.98378604643171,22.08754602682527,1.1500015258789062,-0.5763348124361656,-0.11374988555908061,-1.4297920452002089,1.2022922740820476,-0.7717709653796447,0.5442711942614835,-1.3989652340614498,65.43208713703889,11.56871293060943,0.6580210798205652,1,-0.012498855590820312,0.25,-2.6937503814697266,-6.370000839233398,1.2249984741210938,2,-0.013852800641741103,1.2413722343532136,57.849998474121094,2.1428737511353315,56.7750015258789,-1.2857090956650632,57.57500076293945,-0.013852800641741103
2851,2011-01-13,58.70000076293945,59.67499923706055,57.875,58.5,2548424.0,0.016450229661289173,-1.4827562620195787,100.0,51.127831625482564,46.13977233507676,-0.9823784268064273,-0.8228226985614313,-3.34240715857468,-8.759349880314943,20.08682277548577,1.9249992370605469,-0.4685728001454663,0.8650009155273466,-0.34182145678774845,2.0718232878424416,0.2615897293697955,1.4684121016848977,-2.2944866770608883,70.0000469501202,17.33363978089561,0.6034111861575477,1,-0.6625003814697266,-0.7000007629394531,-3.531251907348633,-6.947502136230469,0.875,3,-0.029386750705247877,-1.555554613656593,57.75,1.2413722343532136,57.849998474121094,2.1428737511353315,56.7750015258789,-0.029386750705247877
2852,2011-01-14,58.32500076293945,58.5,57.349998474121094,58.2750015258789,1599338.0,-0.006388415589881236,4.750040531390369,0.2499952316466433,50.620347582446705,46.25645580938531,-0.4203504691609865,-0.4865511493358028,-2.8013113468264095,-8.200902019625836,18.058069701367078,1.3500022888183594,-0.2950162480204028,0.49875087738037394,-0.6901752714170826,1.6876770261778304,-0.09571219701835787,1.0932139517791057,-1.7887072710136067,58.46158541165865,4.999231419079756,0.5944630743987297,1,-0.27500152587890625,-0.3250007629394531,-2.481250762939453,-5.850000381469727,-0.125,4,-0.015430801784931614,-1.4827562620195787,58.70000076293945,-1.555554613656593,57.75,1.2413722343532136,57.849998474121094,-0.015430801784931614
2853,2011-01-17,57.724998474121094,58.57500076293945,57.4000015258789,58.2750015258789,975852.0,-0.010287222991338774,1.0434742226320837,-11.000228885326745,52.84973765549835,47.24542204991028,0.11316904479171797,0.10090362271771625,-2.0846998024182284,-7.422671039342006,16.67240116199138,1.174999237060554,-0.2979822139080497,-0.09000129699707315,-1.278254934356518,1.0982523403623716,-0.684128115676792,0.5041255216826457,-1.0631567523898582,39.53483145535797,-14.835818254575521,0.5941268186797216,1,0.3250007629394531,0.27500152587890625,-1.8812484741210938,-5.249998092651367,-0.049999237060546875,0,0.0008662287237690691,4.750040531390369,58.32500076293945,-1.4827562620195787,58.70000076293945,-1.555554613656593,57.75,0.0008662287237690691
2854,2011-01-18,58.25,58.7750015258789,57.849998474121094,58.099998474121094,971424.0,0.009094872927788433,-1.8461565548082461,-0.27272853377722645,55.97015350267046,48.900835750948836,-0.5565853354329207,-0.3992830121460571,-2.49022889046131,-7.7692120903649595,15.225478575388978,1.0500030517578054,-0.19013382368467546,0.4062501907348661,-0.795488953614047,1.6079893350837793,-0.1946193814395869,1.0071197629093191,-1.4676319776555928,40.00003212376645,-15.90263401700141,0.6008695721744561,1,-0.20000076293945312,-0.25,-2.40625,-5.482500076293945,-1.5,1,-0.013304747225388991,1.0434742226320837,57.724998474121094,4.750040531390369,58.32500076293945,-1.4827562620195787,58.70000076293945,-0.013304747225388991
2855,2011-01-19,57.25,58.6500015258789,57.04999923706055,58.625,1336242.0,-0.01716738197424894,1.2456124382957432,-9.166573419459844,47.58454070669581,49.54154126658918,0.4035490218138307,0.5626178860464108,-1.3791072799173776,-6.587888921913617,13.55640389159898,1.6000022888183523,-0.2356127934468617,-0.5512498855590806,-1.7747557369634492,0.672255965845288,-1.163002811261265,0.060503040143103703,-0.3519267290669461,7.619076683407738,-45.556073931611124,0.6117529257021854,1,0.7999992370605469,0.75,-1.40625,-4.482500076293945,0.0,2,0.004803520102688141,-1.8461565548082461,58.25,1.0434742226320837,57.724998474121094,4.750040531390369,58.32500076293945,0.004803520102688141
2856,2011-01-20,55.0,57.5250015258789,54.5250015258789,57.20000076293945,2868280.0,-0.0393013100436681,1.1052614671715553,1.6000005548650569,42.09402155271915,48.91950947330157,2.5887316199375476,2.6844397418980037,0.9694434441294817,-4.171880205058287,11.862164740166477,3.0,-0.3361329289874959,-2.632499885559085,-4.352895903464727,-0.9121038676534425,-3.492697894511906,-1.7723018766062637,4.674999237060547,11.176434685202373,-42.70922282778501,0.8601980089528201,1,2.1000003814697266,2.125,1.2687501907348633,-2.145000457763672,3.674999237060547,3,0.07227269952947446,1.2456124382957432,57.25,-1.8461565548082461,58.25,1.0434742226320837,57.724998474121094,0.07227269952947446
2857,2011-01-21,56.54999923706055,57.0250015258789,54.974998474121094,55.20000076293945,3006106.0,0.028181804310191794,-1.2777773068282887,-0.6136354572519971,42.9473693678587,48.71391721252033,0.9812326345755125,1.0359433334950836,-0.4337538589234313,-5.575110605888554,10.076366799742878,2.0500030517578054,-0.2987746500729713,-0.986250686645505,-2.7234955929726183,0.7509942196816084,-1.8548731398090652,-0.11762823348194473,3.022000045776366,47.64700496897994,-0.38874763796153644,0.8686224531635579,1,0.5500011444091797,0.5500011444091797,0.10000038146972656,-3.6949996948242188,3.4000015258789062,4,0.05349251223148466,1.1052614671715553,55.0,1.2456124382957432,57.25,-1.8461565548082461,58.25,0.05349251223148466
2858,2011-01-24,55.599998474121094,56.70000076293945,54.17499923706055,56.599998474121094,1981622.0,-0.01679930637942184,3.208319822998722,-0.7407415779866288,36.938768328847594,47.412012213846765,1.9523406831624186,1.8774278819826264,0.6445591350713755,-4.47479075640809,8.79802359278586,2.5250015258789062,-0.24812443694385422,-1.8062513351440401,-3.71501771885346,0.10251504856537963,-2.76063452699875,-0.8518681432893302,3.871060853576658,30.978228870112158,-11.297983658163535,0.9543831918547091,1,1.3250007629394531,1.3250007629394531,1.2375011444091797,-2.7449989318847656,4.450000762939453,0,0.046762632377202795,-1.2777773068282887,56.54999923706055,1.1052614671715553,55.0,1.2456124382957432,57.25,0.046762632377202795
2859,2011-01-25,56.32500076293945,57.07500076293945,56.2750015258789,56.5,1840362.0,0.013039609868978896,-4.818224694474636,0.17499923706054688,43.9330515884303,47.118424656738846,1.1044088277587463,1.1441415099363041,0.06377492484870118,-5.041815995897075,8.912894597638738,1.4750022888183594,-0.2746790729972446,-1.0387491226196275,-3.0061463379505042,0.9286480927112493,-2.022447730285066,-0.05505051495418911,2.9342161611328095,48.04470226196522,6.636850986354517,0.9836986076654383,1,0.5999984741210938,0.5999984741210938,0.5187492370605469,-2.8125,2.75,1,0.023968015194584025,3.208319822998722,55.599998474121094,-1.2777773068282887,56.54999923706055,1.1052614671715553,55.0,0.023968015194584025
2860,2011-01-26,58.1500015258789,58.32500076293945,56.5,57.224998474121094,1887716.0,0.03240125589381715,1.8627428687685872,-5.28575476839233,53.80228092761823,47.41558569030947,-0.7351987294987836,-0.6263370806561568,-1.6202299335365637,-6.699817046821899,8.70861876668779,2.0,-0.16190727552704942,0.7312515258788963,-1.2605658396886383,2.723068891446431,-0.26465715690486746,1.72716020866266,0.9058466907128917,95.78315246466104,50.507705059735045,0.9959086827837665,1,-1.6750011444091726,-1.2250022888183523,-1.2437515258788991,-4.637500762939446,2.849998474121101,2,-0.02407569198868975,-4.818224694474636,56.32500076293945,3.208319822998722,55.599998474121094,-1.2777773068282887,56.54999923706055,-0.02407569198868975
2861,2011-01-27,58.224998474121094,58.42499923706055,57.67499923706055,57.9000015258789,1686308.0,0.0012897153271580475,1.0689698717206688,0.3513468929908881,52.53905371064267,47.62877526010903,-0.9886250452062768,-0.6998030091976801,-1.4859766338187939,-6.600653074564342,8.213044648902743,0.75,-0.16321457773965875,0.7824985504150419,-1.2370833159721428,2.8020804168022266,-0.22729238277855046,1.7922894836086343,0.6356157832894453,95.29409969554227,47.78869374142295,1.0097909331935906,1,-1.7499980926513672,-1.2999992370605469,-1.3187484741210938,-4.712497711181641,1.6500015258789062,3,-0.016745358517346265,1.8627428687685872,58.1500015258789,-4.818224694474636,56.32500076293945,3.208319822998722,55.599998474121094,-0.016745358517346265
2862,2011-01-28,57.625,58.5,57.599998474121094,58.224998474121094,1758342.0,-0.010304825931215289,-1.7692289634611547,-1.8461664866894756,53.37301022641747,47.68691665687782,-0.55693114264065,-0.040861370986277734,-0.7083997148103833,-5.8309289726931866,8.057943655006248,0.9000015258789062,-0.14932098621212475,0.14374999999999716,-1.8576228860733863,2.1451228860733806,-0.8569364430366946,1.144436443036689,1.0481896565965414,79.76878969599734,26.771394553279336,1.0006864430366929,1,-1.1499996185302734,-0.7000007629394531,-0.71875,-4.112499237060547,1.4249992370605469,4,0.01822124489476007,1.0689698717206688,58.224998474121094,1.8627428687685872,58.1500015258789,-4.818224694474636,56.32500076293945,0.01822124489476007
2863,2011-01-31,56.95000076293945,57.5,56.349998474121094,57.32500076293945,2018724.0,-0.011713652703870703,2.172424679301672,0.6250015894612362,46.31148502090423,46.6137312700149,-0.0038289506811608476,0.5625635729156926,0.04005807068563172,-5.004532900831293,8.489072997390695,1.2750015258789062,-0.2839435790858076,-0.46749935150146626,-2.450260679029313,1.5152619760263804,-1.458880015265386,0.5238813122624535,1.5499992370605469,30.337065167075504,-20.206000274175313,0.9913806637639215,1,-0.5375003814697266,-0.02500152587890625,0.049999237060546875,-3.4375,1.4749984741210938,0,0.052677786827217465,-1.7692289634611547,57.625,1.0689698717206688,58.224998474121094,1.8627428687685872,58.1500015258789,0.052677786827217465
2864,2011-02-01,57.375,57.6500015258789,56.974998474121094,57.375,1985334.0,0.007462673070535164,1.4545429324455919,-0.0,48.50299419435127,46.715781657532176,-0.6325154334821192,0.026702220541373833,-0.3324317172783111,-5.283148420701885,8.326135943077794,0.700000762939446,-0.38785891422482877,0.028749847412107954,-1.8442071776163758,1.9017068724405917,-0.9077286651021339,0.9652283599263498,1.125,47.67445574067174,-0.9445489877125297,0.9364785125142416,2,-1.0375003814697266,-0.4500007629394531,0.01875019073486328,-3.2099990844726562,1.0250015258788991,1,0.046623080384497584,2.172424679301672,56.95000076293945,-1.7692289634611547,57.625,1.0689698717206688,58.224998474121094,0.046623080384497584
2865,2011-02-02,55.474998474121094,57.849998474121094,55.0250015258789,57.29999923706055,3453024.0,-0.033115495004425344,-1.073396319124894,-100.0,38.03338871602833,46.264600231233196,1.105476332894952,1.839890536252966,1.600695576515065,-3.2575822855836023,9.329307696663161,2.8249969482421946,-0.5319896682938605,-1.756251525878909,-3.793592542512698,0.28108949075488,-2.7749220341958036,-0.7375810175620146,2.8520014953613284,12.949558153576115,-31.603142988642325,1.018670508316895,2,0.8625011444091797,1.4500007629394531,1.7812509536743164,-1.1799983978271484,2.1000022888183594,2,0.06489413948335221,1.4545429324455919,57.375,2.172424679301672,56.95000076293945,-1.7692289634611547,57.625,0.06489413948335221
2866,2011-02-03,55.224998474121094,56.20000076293945,54.474998474121094,55.75,2617258.0,-0.004506534598944123,1.4210506590711969,0.2876719487137682,38.38950652684589,45.758171026676216,1.5541882621531045,2.0430267551657053,1.9484930150383946,-2.8817975152632016,10.619177745936513,1.7250022888183594,-0.7808503260446713,-1.910001373291017,-4.1365996528885844,0.31659690630655035,-3.0233005130898007,-0.7967022334922333,2.935921466064457,18.633533308691817,-23.161771615295038,1.1132991397987846,2,1.1125011444091797,1.7000007629394531,1.881251335144043,-0.9299983978271484,2.0,3,0.10457223513704794,-1.073396319124894,55.474998474121094,1.4545429324455919,57.375,2.172424679301672,56.95000076293945,0.10457223513704794
2867,2011-02-04,56.099998474121094,56.099998474121094,55.125,55.125,1478104.0,0.015844273864670688,1.0,-1.8571345530641012,44.03669724770642,46.54682979543831,0.6801699400933359,1.1087011078030002,1.151236480237344,-3.625286310454733,11.887859220495208,0.9749984741210938,-0.8446633142436397,-0.9612512588500977,-3.22390503231847,1.3014025146182746,-2.092578145584284,0.17007562788408848,1.901484637939454,48.148148148148145,5.816290799617271,1.131326886734186,2,0.3875007629394531,0.8250007629394531,0.943751335144043,-1.8049983978271484,0.3250007629394531,4,0.06729058161419221,1.4210506590711969,55.224998474121094,-1.073396319124894,55.474998474121094,1.4545429324455919,57.375,0.06729058161419221
2868,2011-02-07,55.599998474121094,56.45000076293945,55.599998474121094,55.92499923706055,1629914.0,-0.008912656213897252,-4.230771036538846,-0.3333346375053797,40.25734623823124,46.138418089860636,1.3188624124102404,1.5980944764461071,1.7183251947754172,-3.0071631703835635,12.89811978749012,0.8500022888183594,-0.66458677132281,-1.402501106262207,-3.755657802015506,0.9506555894910917,-2.5790794541388564,-0.22592275838555764,2.2484252829394507,33.33333333333333,-8.909579976820929,1.17657834787665,2,0.8875007629394531,1.3250007629394531,1.443751335144043,-1.3049983978271484,-0.5,0,0.062050375137064906,1.0,56.099998474121094,1.4210506590711969,55.224998474121094,-1.073396319124894,55.474998474121094,0.062050375137064906
2869,2011-02-08,56.4000015258789,56.4000015258789,55.32500076293945,55.474998474121094,1536874.0,0.014388544491240607,1.3243183055377052,-2.846156554808246,46.828364263692315,45.36353846053554,0.592974656595544,0.7208498298812671,0.9912545724960609,-3.683830594470848,14.098067038793666,1.075000762939446,-0.5824340827951389,-0.5299982070922908,-2.8624701525861127,1.802473738401531,-1.6962341798392018,0.6362377656546201,1.3014852503816456,57.037127459490534,9.98431811451455,1.1662359727469096,2,0.08749771118164773,0.5249977111816477,0.637497901916511,-2.105001449584954,-3.400001525878899,1,0.03590421376588937,-4.230771036538846,55.599998474121094,1.0,56.099998474121094,1.4210506590711969,55.224998474121094,0.03590421376588937
2870,2011-02-09,56.95000076293945,57.474998474121094,56.07500076293945,56.099998474121094,1452208.0,0.009751759258520343,-2.1111139368199754,0.9189183616238668,58.333336050354,46.00734760939235,-0.16220297742522405,0.11367166183278243,0.5599620455018695,-4.114666071495527,14.775914395748362,1.3999977111816406,-0.309971639637979,0.060000991821290484,-2.240480431604645,2.360482415247226,-1.0902397198916773,1.2102417035342583,0.61042651175309,82.50007629394531,29.63232186506999,1.150240711712967,2,-0.46250152587890625,-0.02500152587890625,0.14374923706054688,-1.9500007629394531,-1.75,2,0.02546094369647567,1.3243183055377052,56.4000015258789,-4.230771036538846,55.599998474121094,1.0,56.099998474121094,0.02546094369647567
2871,2011-02-10,56.974998474121094,57.4000015258789,55.67499923706055,56.82500076293945,1318656.0,0.00043894136693167773,2.449991416963929,0.17646742032914017,52.088448495959426,45.864618528230345,-0.4281885627236832,-0.04973500491774985,0.6394840374171622,-4.004135790271249,14.766781477966262,1.7250022888183523,-0.18515876056820701,0.17124881744384624,-1.9671401357564662,2.3096377706441586,-0.8979456591563135,1.240443294044006,0.5,78.72339044020012,24.154456680387483,1.0691944766001575,2,-0.8125,-0.049999237060546875,0.11875152587890625,-1.9749984741210938,-0.024997711181640625,3,0.010530975074810822,-2.1111139368199754,56.95000076293945,1.3243183055377052,56.4000015258789,-4.230771036538846,55.599998474121094,0.010530975074810822
2872,2011-02-11,57.42499923706055,57.7750015258789,56.17499923706055,56.5,1394468.0,0.00789821456763784,-1.0317479539911312,6.166755677627731,59.4315292343833,47.3224012186169,-1.0164315668177508,-0.6014557056295615,0.2522242397268286,-4.303678402572224,15.080172832028543,1.6000022888183523,-0.340142935435253,0.6662496566772447,-1.3729248782005286,2.705424191555018,-0.35333761076164194,1.6858369241161313,-3.25,85.71419674178269,26.997887451728573,1.0195872674388868,2,-1.2625007629394531,-0.5,-0.3312492370605469,-2.424999237060547,0.7999992370605469,4,-0.0034828169890576133,2.449991416963929,56.974998474121094,-2.1111139368199754,56.95000076293945,1.3243183055377052,56.4000015258789,-0.0034828169890576133
2873,2011-02-14,57.7750015258789,58.17499923706055,57.45000076293945,57.70000076293945,995128.0,0.0060949463381527735,-1.521730477068724,0.08108197275684538,57.79570366608842,48.354924493254366,-1.3824835286622346,-0.9987249651091616,-0.10785350092489665,-4.501496062558836,15.248335861789238,0.75,-0.4844718014020586,1.013751792907705,-1.030527094203002,3.058030680018412,-0.00838765064764857,2.0358912364630584,-3.528002243041982,85.96498507582527,24.828936998057785,1.0221394435553524,2,-1.4500026702880788,-0.8500022888183523,-0.3437509536743093,-2.775001525878899,0.6499977111816477,0,-0.023366547004133764,-1.0317479539911312,57.42499923706055,2.449991416963929,56.974998474121094,-2.1111139368199754,56.95000076293945,-0.023366547004133764
2874,2011-02-15,57.474998474121094,58.0250015258789,57.17499923706055,57.5,749006.0,-0.005192610018771249,-1.7200073242187273,-0.33335028737096895,45.659145213598514,49.202230770762164,-1.1921737839191877,-0.8008184389571369,0.21061822443550682,-4.075454493344424,15.352666231548728,0.8500022888183523,-0.6155329957381781,0.7524988174438505,-1.2002935335524043,2.7052911684401053,-0.22389735805428046,1.7288949929419815,-3.070879193115232,71.99996948242188,14.61672796064795,0.9763961754981287,2,-1.1499996185302734,-0.5499992370605469,0.3937520980834961,-2.4749984741210938,0.875,1,-0.04132231514663509,-1.521730477068724,57.7750015258789,-1.0317479539911312,57.42499923706055,2.449991416963929,56.974998474121094,-0.04132231514663509
2875,2011-02-16,57.5250015258789,58.0,57.29999923706055,57.4000015258789,1178328.0,0.0008699965739071835,-3.307636329491491,-4.999694842844065,45.483895102327246,49.990496168037865,-1.0290150794000184,-0.8739716990253967,0.1381363973188101,-3.9813226979250587,16.137426552550355,0.7000007629394531,-0.5915722877361915,0.7887517929077106,-1.1834557164543682,2.7609593022697894,-0.1973519617733288,1.77485554758875,-2.970047046630853,74.00009155273409,20.527797829152462,0.9861037546810408,2,-0.8750019073486257,-0.6000022888183523,0.3437490463256907,-2.3125019073486257,1.75,2,-0.07866147598176465,-1.7200073242187273,57.474998474121094,-1.521730477068724,57.7750015258789,-1.0317479539911312,57.42499923706055,-0.07866147598176465
2876,2011-02-17,58.974998474121094,59.4000015258789,57.70000076293945,58.349998474121094,2632300.0,0.025206378266498186,1.3050762419051292,5.0,57.84882276751656,51.525176781350105,-2.1133785419588733,-2.119574438242161,-1.3421321395357921,-5.288067665242437,15.764447843406861,1.875,-0.597044910196395,2.039998817443845,0.004368107877255056,4.075629527010435,1.02218346266055,3.0578141722271397,-4.2752422045605485,86.82162015105027,35.16062278293778,1.0178153547832955,2,-1.612497329711914,-2.049999237060547,-1.106247901916504,-3.7624988555908203,0.40000152587890625,3,-0.06401013664863686,-3.307636329491491,57.5250015258789,-1.7200073242187273,57.474998474121094,-1.521730477068724,57.7750015258789,-0.06401013664863686
2877,2011-02-18,59.57500076293945,59.57500076293945,58.625,59.45000076293945,1797984.0,0.010173841531876393,14.20001220703125,0.2,65.39587789402091,54.31834696532674,-2.4234671567763115,-2.615425634434949,-1.928178539833759,-5.735084534258789,15.415847486438993,0.9500007629394531,-0.25521464184196674,2.488751029968263,0.14705292193221453,4.830449138004312,1.3179019759502424,3.659600083986284,-4.5932297779998095,100.0,43.756258370079465,1.1708490540180236,2,-2.125,-2.700000762939453,-1.5562505722045898,-4.36250114440918,-0.375,4,-0.04406210602405847,1.3050762419051292,58.974998474121094,-3.307636329491491,57.5250015258789,-1.7200073242187273,57.474998474121094,-0.04406210602405847
2878,2011-02-21,58.20000076293945,59.57500076293945,57.974998474121094,59.2750015258789,1153958.0,-0.023080150774506758,-1.098356308986895,-8.600006103515568,54.353561474134374,55.154479988709184,-0.7161861347379528,-1.0916206759214475,-0.538793570707341,-4.217613174160107,14.658549259568106,1.6000022888183594,0.09333669718819948,0.9837509155273452,-1.2984622575885396,3.26596408864323,-0.15735567103060077,2.124857502085291,-2.8507713957598213,42.70836975837087,-14.01541950776329,1.1411065865579442,2,-0.5750007629394531,-1.3250007629394531,-0.1750011444091797,-2.9875011444091797,1.200000762939446,0,0.00042951393219836653,14.20001220703125,59.57500076293945,1.3050762419051292,58.974998474121094,-3.307636329491491,57.5250015258789,0.00042951393219836653
2879,2011-02-22,57.67499923706055,58.45000076293945,57.29999923706055,57.724998474121094,2047596.0,-0.009020644656300703,-1.875006556517178,0.04651088518656549,63.58023499448285,55.737468760279064,0.009715140965042224,-0.4851698757994285,-0.03422510760240982,-3.5540619929309543,14.326521692240968,1.1500015258789062,0.2952975534090925,0.39124946594237997,-1.8596152508769777,2.6421141827617376,-0.7341828924672953,1.5166818243520552,-1.98770815822013,16.483505427765614,-43.88641127542135,1.1254323584096784,2,-0.049999237060546875,-0.7999992370605469,0.35000038146972656,-2.4624996185302734,2.625,1,0.01300390134236995,-1.098356308986895,58.20000076293945,14.20001220703125,59.57500076293945,1.3050762419051292,58.974998474121094,0.01300390134236995
2880,2011-02-23,56.75,57.849998474121094,56.474998474121094,57.7750015258789,2069368.0,-0.016038131760670482,1.3404346499230564,20.500343327992532,58.689458317900694,56.47091429605032,1.0095228918471548,0.34737720765168234,0.8124261990530641,-2.483148620608418,15.092450927368589,1.375,0.5957485371332538,-0.4637496948242159,-2.6881057045575574,1.7606063149091256,-1.5759276996908866,0.6484283100424548,-0.7516921464316582,8.871010414115846,-54.43282599452268,1.1121780048666716,2,1.125,0.125,1.2749996185302734,-1.5375003814697266,3.549999237060547,2,0.028193805711384856,-1.875006556517178,57.67499923706055,-1.098356308986895,58.20000076293945,14.20001220703125,59.57500076293945,0.028193805711384856
2881,2011-02-24,57.25,57.599998474121094,55.70000076293945,56.2750015258789,1607548.0,0.008810572687224738,1.2686601835614566,-0.95121660749244,56.84523971713144,56.18354879413344,0.6175792240945555,-0.24181018269946009,0.25358591106127903,-2.8489725149374436,16.1281375318537,1.8999977111816406,0.7553171761907223,0.08500022888183878,-2.0881864812136186,2.258186938977296,-1.0015931261658935,1.171593583929571,2.325000762939453,39.999980311239916,-24.17909735801991,1.0865933550477302,2,0.3875007629394531,-0.375,0.7749996185302734,-2.0375003814697266,4.349998474121094,3,0.03537120569220775,1.3404346499230564,56.75,-1.875006556517178,57.67499923706055,-1.098356308986895,58.20000076293945,0.03537120569220775
2882,2011-02-25,58.67499923706055,58.79999923706055,57.29999923706055,57.7750015258789,1372646.0,0.024890816367869828,1.6087008442107706,0.9230760201885838,66.48792490882578,57.1493511544376,-0.6833190374493867,-1.6697202211907722,-1.1899237195869574,-4.154976084091558,16.884143951988683,1.5499992370605469,0.745261885539314,1.4574995040893555,-0.8111142865268945,3.7261132947056055,0.323192608781234,2.591806399397477,0.8225015258789057,76.77415417086694,8.334186149227449,1.1343068953081241,2,-1.0374984741210938,-1.7999992370605469,-1.5624990463256836,-3.4624996185302734,2.9000015258789062,4,0.011930136719922046,1.2686601835614566,57.25,1.3404346499230564,56.75,-1.875006556517178,57.67499923706055,0.011930136719922046
2883,2011-02-28,59.95000076293945,60.25,58.32500076293945,58.57500076293945,2308282.0,0.021729894204644218,-1.05333251953125,1.5277816631274543,68.112228314921,59.644138165695644,-1.8074211969568594,-2.8548132719050727,-2.4512708221354416,-5.2980486654036625,16.671885654843145,1.9249992370605469,0.8700801964447322,2.582501029968263,0.011758900709715192,5.153243159226811,1.2971299653389892,3.867872094597537,-4.25,93.40660906892028,22.552495555906006,1.2853710646292755,2,-1.9750003814697266,-2.7375011444091797,-2.8500003814697266,-4.73750114440918,1.575000762939446,0,-0.01251042519525114,1.6087008442107706,58.67499923706055,1.2686601835614566,57.25,1.3404346499230564,56.75,-0.01251042519525114
2884,2011-03-01,60.04999923706055,61.474998474121094,59.75,60.0,2417372.0,0.0016680312401748942,-5.272730425374014,0.036363081498579544,66.57752112565728,61.9878743905101,-1.6804619804038836,-2.892428474170174,-2.527305879796721,-5.2567726134148955,16.81563269679256,1.7249984741210938,0.8901306556315518,2.5487495422363295,-0.28820074734758805,5.385699831820247,1.1302743974443743,3.967224687028285,-4.258998489379884,75.32467875612416,5.698173045162164,1.4184751447919581,3,-1.4624996185302734,-2.075000762939453,-3.125,-4.837499618530273,1.3250007629394531,1,-0.010824275094752922,-1.05333251953125,59.95000076293945,1.6087008442107706,58.67499923706055,1.2686601835614566,57.25,-0.010824275094752922
2885,2011-03-02,59.07500076293945,59.724998474121094,58.5,59.54999923706055,1745226.0,-0.01623644440480465,1.9697042558307285,-9.500114442664225,60.194179072140344,62.248469535468296,-0.5168236570626732,-1.722196232872335,-1.5528805748052292,-4.1510419659093145,15.635364704394533,1.5499992370605469,0.8913303051072816,1.3937509536743136,-1.3574157110996907,4.144917618448318,0.01816762128731142,2.7693342860613157,-3.056640106201172,58.441581603838074,-9.619725704350628,1.375583332387002,3,-0.4875011444091797,-1.1000022888183594,-2.1500015258789062,-3.8625011444091797,0.450000762939446,2,0.020736325997469773,-5.272730425374014,60.04999923706055,-1.05333251953125,59.95000076293945,1.6087008442107706,58.67499923706055,0.020736325997469773
2886,2011-03-03,61.0,61.6500015258789,59.75,59.875,2280708.0,0.03258568281336682,-1.7636385830965806,-2.368428660916494,65.1804634458218,62.2245345967795,-2.3740224572447914,-3.364882890815494,-3.4649616166744295,-5.929275241876567,14.48592197463161,2.575000762939446,1.1060614241285194,3.0300001144409165,0.15485213075694304,5.90514809812489,1.5924261225989298,4.467574106282903,-4.763373830566408,85.05744404894399,18.434773893168583,1.4375739918419865,3,-2.3249988555908203,-2.9375,-4.300000190734863,-5.787500381469727,-0.27500152587890625,3,-0.011475422343269703,1.9697042558307285,59.07500076293945,-5.272730425374014,60.04999923706055,-1.05333251953125,59.95000076293945,-0.011475422343269703
2887,2011-03-04,59.875,61.25,59.349998474121094,60.45000076293945,2976984.0,-0.018442622950819665,-1.3384579269223094,-0.5111117892795138,58.36652575087209,62.67041951641703,-1.343249373271945,-2.0475473228497663,-2.3430734174915457,-4.689785121685269,13.188569257672583,1.9000015258789062,1.3115455850204896,1.716250038146974,-1.1375691568639539,4.570069233157902,0.2893404406415101,3.143159635652438,-3.313571309179693,46.616507711423196,-16.834125285593956,1.4269095975054635,3,-1.1999988555908203,-1.8125,-3.1750001907348633,-4.662500381469727,-1.375,4,0.02880999539241902,-1.7636385830965806,61.0,1.9697042558307285,59.07500076293945,-5.272730425374014,60.04999923706055,0.02880999539241902
2888,2011-03-07,59.04999923706055,60.4000015258789,59.04999923706055,59.6500015258789,1540078.0,-0.013778718378947064,-3.4999904632931917,1.0434808568793703,56.02294711677466,61.83072086333834,-0.43024097971887443,-1.0022127997159558,-1.5219698403905397,-3.7690979939897318,12.060264819881866,1.3500022888183523,1.2698659730097148,0.7187492370605497,-1.890438570465811,3.3279370445869105,-0.5858446667026342,2.0233431408237337,-2.183256176136723,17.460284782150655,-43.05377370760344,1.304593903763181,3,-0.3749980926513672,-0.9874992370605469,-2.34999942779541,-3.8374996185302734,-2.5999984741210938,0,0.042760398958552104,-1.3384579269223094,59.875,-1.7636385830965806,61.0,1.9697042558307285,59.07500076293945,0.042760398958552104
2889,2011-03-08,58.42499923706055,59.54999923706055,57.6500015258789,59.4000015258789,2047306.0,-0.010584250771805914,1.980393916818518,1.6249976158233113,53.29669546553989,61.231524990853806,0.34903985308798724,-0.22949273235253997,-0.8751660140466342,-3.0690375891825923,10.539057170851676,1.8999977111816477,1.0808116399299124,-0.007500648498535156,-2.4531789974116123,2.438177700414542,-1.2303398229550737,1.2153385259580034,-1.271260668239421,19.374942779541193,-37.80427745143202,1.222839174456537,3,0.2500019073486328,-0.3624992370605469,-1.7562494277954102,-3.2124996185302734,-2.049999237060547,1,0.05305951783140017,-3.4999904632931917,59.04999923706055,-1.3384579269223094,59.875,-1.7636385830965806,61.0,0.05305951783140017
2890,2011-03-09,58.4000015258789,59.54999923706055,58.1500015258789,58.375,1509952.0,-0.0004278598460946137,-4.894746141120013,-0.02564253044903062,47.64827394678455,60.209639905259706,0.7070588328682348,-0.0951744224427955,-0.8241756643054359,-2.9555890988143503,9.844586967500634,1.3999977111816477,1.0999337268555678,-0.1049983978271527,-2.4495106765577646,2.239513880903459,-1.277254537192455,1.0672577415381497,-0.9764871796343044,18.75,-33.247075181608096,1.1722561393653057,3,1.0749988555908274,-0.33750152587889914,-1.768752098083489,-2.400001525878899,-3.400001525878899,2,0.05094175336284512,1.980393916818518,58.42499923706055,-3.4999904632931917,59.04999923706055,-1.3384579269223094,59.875,0.05094175336284512
2891,2011-03-10,57.57500076293945,58.4000015258789,57.0250015258789,57.7750015258789,1514200.0,-0.01412672502369472,-1.1153858568548451,-7.9995422642680865,41.96786951709903,57.48518930617897,1.7690428845400632,0.8190762323121632,-0.004799501216290025,-2.0287924371508623,9.09592950721912,1.375,1.0564440705053073,-0.9599992752075224,-3.2364461157802182,1.3164475653651735,-2.0982226954938668,0.178224145078822,4.075000762939446,13.01773812296978,-31.547923706459393,1.1382234202863468,3,1.762500762939446,0.4874992370605469,-0.943751335144043,-0.9250011444091797,-2.6500015258789062,3,0.03386887949803796,-4.894746141120013,58.4000015258789,1.980393916818518,58.42499923706055,-3.4999904632931917,59.04999923706055,0.03386887949803796
2892,2011-03-11,57.224998474121094,57.2750015258789,56.45000076293945,57.0250015258789,2183368.0,-0.00607906702875205,4.499949137887401,-0.9999809265865022,45.73303127384187,54.998611857170175,2.1140469158059076,1.2156539206001895,0.36440934169208106,-1.5888537097782063,8.716301684563401,1.125,1.1237083619789274,-1.3000015258789048,-3.5986281565506104,0.9986251047928008,-2.4493148412147576,-0.15068821054305204,4.332503051757804,19.620191430163565,-24.140228784125597,1.1493133153358535,3,1.825002670288086,1.1625022888183594,-0.5937490463256836,-0.5749988555908203,-2.8999977111816406,4,0.06116208114156274,-1.1153858568548451,57.57500076293945,-4.894746141120013,58.4000015258789,1.980393916818518,58.42499923706055,0.06116208114156274
2893,2011-03-14,56.42499923706055,57.474998474121094,55.92499923706055,57.32500076293945,1996176.0,-0.013979890928653038,1.583338631537454,-4.500076295109324,44.65811826477527,52.563122650405504,2.6389550853650903,2.012511165070123,1.1303879278403315,-0.7214183257792115,8.730216588886647,1.5499992370605469,1.1681668772576757,-2.0325006484985337,-4.49715098234131,0.4321496853442426,-3.2648258154199254,-0.800175481577142,4.928202258300772,13.793103448275861,-32.03721384926618,1.2323251669213895,3,2.3625011444091797,2.062501907348633,0.28125,0.22500038146972656,-0.5750007629394531,0,0.036774493415971055,4.499949137887401,57.224998474121094,-1.1153858568548451,57.57500076293945,-4.894746141120013,58.4000015258789,0.036774493415971055
2894,2011-03-15,55.099998474121094,55.6500015258789,53.1500015258789,54.9000015258789,3784178.0,-0.023482512731150873,2.8461448173058157,-0.22221845462638012,43.18181101672099,50.67285953313668,3.5626027493166674,3.3207146759390227,2.38673315388651,0.6687885268187728,8.972843409579715,3.2749977111816477,0.9510865196641376,-3.2387514114379883,-6.0997176257699905,-0.377785197105986,-4.669234518603993,-1.8082683042719836,5.92751088574218,30.468713212745225,-19.20901210687318,1.4304831071660018,3,2.3000030517578054,2.3000030517578054,1.6062507629394531,1.5500011444091797,2.0250015258789062,1,0.02450094965887195,1.583338631537454,56.42499923706055,4.499949137887401,57.224998474121094,-1.1153858568548451,57.57500076293945,0.02450094965887195
2895,2011-03-16,53.0,55.29999923706055,52.9000015258789,55.17499923706055,4084180.0,-0.03811249604856892,-1.0210539503462084,-10.875162127107266,34.48904763973211,47.26270222134894,5.263781945886684,5.338012377411744,4.425302192265455,2.830826464462035,9.260146043582239,2.3999977111816477,0.5313948810623899,-5.112499809265138,-8.831459439820357,-1.3935401787099195,-6.9719796245427474,-3.253019993987529,7.397308733144527,1.8181540749291065,-47.05614219583,1.8594798152776097,3,4.075000762939453,4.275001525878899,3.706249237060547,3.6499996185302734,5.650001525878899,2,0.06367924528301883,2.8461448173058157,55.099998474121094,1.583338631537454,56.42499923706055,4.499949137887401,57.224998474121094,0.06367924528301883
2896,2011-03-17,55.20000076293945,55.20000076293945,53.599998474121094,53.92499923706055,3209246.0,0.041509448357348155,1.5098045082187928,-0.5862078037333184,37.99654977396434,44.99937155724808,2.4077286709048877,2.994212355417339,2.2083183534560433,0.7074854473791277,10.616041377043429,2.200000762939453,0.14837053541245382,-2.7237491607666016,-6.636531313957661,1.1890329924244583,-4.6801402373621315,-0.7673580841710717,4.447577249478513,50.27324090225371,4.724514744242548,1.9563910765955301,3,1.450000762939446,2.075000762939446,1.5062484741210938,1.4499988555908203,3.450000762939446,3,-0.0036232021770864486,-1.0210539503462084,53.0,2.8461448173058157,55.099998474121094,1.583338631537454,56.42499923706055,-0.0036232021770864486
2897,2011-03-18,56.95000076293945,57.974998474121094,55.4000015258789,55.54999923706055,5007478.0,0.03170289811254734,-2.029413612659415,1.0980390983562414,39.96655313580937,43.21532778158526,0.222592022408314,1.0935368518717254,0.44761918437606596,-0.9509085900752297,11.31265492986814,2.7749977111816406,-0.08444601305929922,-0.8424991607666001,-4.697745256839184,3.0127469353059837,-2.7701222088028956,1.0851238872696953,2.0228196008246044,79.80298861979287,38.642882422416875,1.9276230480362924,3,-0.7250003814697266,0.325000762939446,-0.4062519073486328,-0.3000011444091797,2.4749984741210938,4,-0.035557532901679734,1.5098045082187928,55.20000076293945,-1.0210539503462084,53.0,2.8461448173058157,55.099998474121094,-0.035557532901679734
2898,2011-03-21,58.224998474121094,58.474998474121094,57.599998474121094,57.974998474121094,2214244.0,0.022388019211605492,1.3333333333333333,0.1785712339442292,44.34108156688165,42.220259570623234,-1.3206157864421897,-0.1891920454894489,-0.7976923924916548,-2.13034727765843,11.792166654559814,1.5249977111816406,-0.5517519587556592,0.43124866485595703,-3.4245698640948206,4.287067193806735,-1.4966605996194318,2.359157929331346,-5.324996948242195,95.51569261255246,56.25328149791988,1.9279092644753903,3,-1.9999980926513672,-0.9499969482421946,-1.6812496185302734,-1.5749988555908203,2.4000015258789062,0,-0.0669814995858703,-2.029413612659415,56.95000076293945,1.5098045082187928,55.20000076293945,-1.0210539503462084,53.0,-0.0669814995858703
2899,2011-03-22,58.42499923706055,58.54999923706055,57.79999923706055,58.29999923706055,1761492.0,0.0034349638159001383,3.0,0.5,47.88273097559339,42.246310351602,-1.6993179901784572,-0.34796404703835293,-0.9997265977957213,-2.235450127083169,11.816032410072069,0.75,-0.8727587945482753,0.5937494277954087,-3.2717824046312742,4.459281260222092,-1.3390164884179327,2.52651534400875,-5.4134977722168,97.78760972322841,58.4334020554341,1.9327659162133428,3,-2.6999988555908203,-1.1499977111816477,-1.8000001907348633,-1.3374996185302734,1.2250022888183523,1,-0.044073612264697526,1.3333333333333333,58.224998474121094,-2.029413612659415,56.95000076293945,1.5098045082187928,55.20000076293945,-0.044073612264697526
2900,2011-03-23,58.349998474121094,59.1500015258789,58.099998474121094,58.599998474121094,1968104.0,-0.0012837101227016756,-1.8000081380208144,-2.0,40.18517953378183,42.048233686788976,-1.8239655387056573,-0.1548907405105382,-0.9244489748968192,-2.0789954091777716,11.199702725504233,1.0500030517578054,-1.1255325006490295,0.4387487411499009,-3.398687270236067,4.276184752535869,-1.4799692645430866,2.3574667468428885,-5.116957098388674,85.58553852498466,49.86390087079249,1.9187180056929853,3,-2.3249969482421946,-1.0749969482421946,-1.7249994277954102,-1.2624988555908203,1.0,2,-0.020993976112345436,3.0,58.42499923706055,1.3333333333333333,58.224998474121094,-2.029413612659415,56.95000076293945,-0.020993976112345436
2901,2011-03-24,59.2750015258789,59.32500076293945,57.79999923706055,58.349998474121094,1548120.0,0.015852666254448256,1.9756083037462133,-3.7000122070312216,47.74436715620979,42.27171545149652,-2.774200701563039,-0.9701471622111413,-1.8690468918040821,-2.9231247477356916,10.152310509993764,1.5250015258789062,-1.2833232272833115,1.2625017166137624,-2.6081879569077344,5.133191390135259,-0.672843120146986,3.197846553374511,-5.6869425411376895,98.72613384001576,61.72304419132328,1.9353448367607484,3,-3.1625003814697195,-2.0,-2.487502098083489,-2.1875019073486257,-0.35000228881835227,3,-0.01054407395885315,-1.8000081380208144,58.349998474121094,3.0,58.42499923706055,1.3333333333333333,58.224998474121094,-0.01054407395885315
2902,2011-03-25,59.375,59.79999923706055,59.125,59.54999923706055,1386082.0,0.001687026091048649,1.0,-0.18918774022203672,51.29224947602899,43.00884114163582,-2.8353123744084385,-1.0698670968636605,-1.9757930233280518,-2.9244806856041947,9.915934611635912,0.6749992370605469,-1.3549666504008115,1.3275001525878878,-2.5808885133963315,5.235888818572107,-0.6266941804042219,3.2816944855799974,-5.327985673002928,80.68185956023491,39.50452874871939,1.954194332992108,3,-3.0249996185302734,-2.099998474121101,-2.2312498092651367,-2.2875003814697266,-1.9000015258789062,4,-0.01221050061677642,1.9756083037462133,59.2750015258789,-1.8000081380208144,58.349998474121094,3.0,58.42499923706055,-0.01221050061677642
2903,2011-03-28,59.20000076293945,59.42499923706055,58.5,59.224998474121094,1451474.0,-0.0029473555715460176,3.3529454003644164,0.14284468664850136,53.195882580943945,44.12151575988282,-2.4867965362680593,-1.005488855268176,-1.7903712457267744,-2.673608260554218,10.41128717688678,0.9249992370605469,-1.2830848091973266,1.1900009155273423,-2.655413522682892,5.0354153537375765,-0.7327063035777783,3.112708134632463,-4.577687944936031,70.00007629394531,24.988176305677626,1.9227072191051173,3,-2.8500003814697266,-1.924999237060554,-2.0375003814697266,-2.1125011444091797,-2.049999237060554,0,0.003800649851713356,1.0,59.375,1.9756083037462133,59.2750015258789,-1.8000081380208144,58.349998474121094,0.003800649851713356
2904,2011-03-29,59.4000015258789,59.45000076293945,58.2750015258789,59.349998474121094,1178092.0,0.0033783912223299684,14.666497126290722,-2.000305203723201,54.06503964182793,46.296625982337915,-2.2492271921470675,-1.3245953128846395,-1.9943355093464916,-2.79859680007916,10.262513845269257,1.174999237060554,-1.2393902807783164,1.4225015640258718,-2.3608035981369397,5.205806726188683,-0.4691510170555375,3.314154145107281,-4.259920065969766,80.00011444091761,30.35816015975567,1.8916525810814069,3,-2.700002670288079,-2.125,-2.150001525878899,-2.3125019073486257,-1.0,1,0.020622869404934407,3.3529454003644164,59.20000076293945,1.0,59.375,1.9756083037462133,59.2750015258789,0.020622869404934407
2905,2011-03-30,60.29999923706055,60.5,59.92499923706055,60.25,1212724.0,0.015151476230005567,1.555554613656593,0.9999237107111583,61.01009484493372,48.85368654577896,-2.2404277895067466,-2.2431195888877937,-2.8556824668714142,-3.617188103071882,10.75068697591009,1.0999984741211009,-1.0855294877177926,2.261249351501462,-1.6348513733015864,6.15735007630451,0.3131989890999378,4.209299713902986,-4.693925999436274,92.59256642869556,36.7350223945133,1.9480503624015237,3,-2.3499984741210938,-3.0249977111816477,-3.049999237060547,-3.2124996185302734,-3.049999237060547,2,-0.010779398331769108,14.666497126290722,59.4000015258789,3.3529454003644164,59.20000076293945,1.0,59.375,-0.010779398331769108
2906,2011-03-31,60.29999923706055,60.625,59.95000076293945,60.29999923706055,1731042.0,0.0,1.0769158538446189,0.0,62.78586839180898,51.3891660186678,-1.6102490922550388,-2.422451098163485,-2.7436994959294196,-3.5293667632598087,10.2845665218901,0.6749992370605469,-0.7813306219272107,2.2962493896484375,-1.4991176035097666,6.091616382806642,0.398565893069339,4.193932886227536,-4.106654787951186,86.1701713206004,24.666013808730227,1.8976834965791005,3,-1.1875,-3.0249977111816477,-2.924999237060547,-3.2124996185302734,-2.549999237060547,3,-0.0157545733824086,1.555554613656593,60.29999923706055,14.666497126290722,59.4000015258789,3.3529454003644164,59.20000076293945,-0.0157545733824086
2907,2011-04-01,61.599998474121094,61.625,60.224998474121094,60.54999923706055,1761938.0,0.021558859925516538,1.5454520233458986,100.0,70.65868336423162,54.31334399615114,-2.437622212254773,-3.7804154874551514,-3.964269564165974,-4.719122393644966,10.234264186593258,1.4000015258789062,-0.07455275526216099,3.5099987030029283,-0.534633775918536,7.5546311819243925,1.4876824635421926,5.532314942463664,-4.786222247887046,99.25368545472351,30.404311309998775,2.0223162394607326,4,-1.8874988555908203,-4.324996948242195,-4.343748092651367,-4.51249885559082,-3.8249969482421946,4,-0.043425313365622054,1.0769158538446189,60.29999923706055,1.555554613656593,60.29999923706055,14.666497126290722,59.4000015258789,-0.043425313365622054
2908,2011-04-04,61.57500076293945,61.82500076293945,61.224998474121094,61.42499923706055,1292308.0,-0.0004058070097541222,-1.1818143986683312,0.1428586998775663,78.84189474149255,57.75325108125104,-2.109265045639553,-3.748752303985576,-3.8278694527125126,-4.588096556906919,10.40413535023065,0.6000022888183594,0.4812255400761529,3.358750915527345,-0.9603705296997305,7.677872360754421,1.1991901929138038,5.5183116381408865,-3.991428732902854,92.95774496540446,18.45813413223857,2.159560722613539,4,-1.7625007629394531,-4.212499618530273,-4.318750381469727,-4.625001907348633,-4.650001525878906,0,-0.0665855012264337,1.5454520233458986,61.599998474121094,1.0769158538446189,60.29999923706055,1.555554613656593,60.29999923706055,-0.0665855012264337
2909,2011-04-05,61.5250015258789,61.724998474121094,60.92499923706055,61.5,1364696.0,-0.0008120054639227936,2.764742841755677,0.16667514368542133,96.4577971619469,64.00576415104716,-1.7581776133764464,-3.641291694650242,-3.6881245013008055,-4.4288884222700915,11.054068823608988,0.7999992370605469,0.9214037601180962,3.1537515640258746,-1.4123502729322155,7.719853400983965,0.8707006455468331,5.436802482504916,-3.1779723239197892,84.21057915088885,0.49588566801475054,2.2830509184790437,4,-1.7125015258788991,-4.1625003814697195,-3.931251525878899,-4.312501907348626,-5.400001525878899,1,-0.07110930339692512,-1.1818143986683312,61.57500076293945,1.5454520233458986,61.599998474121094,1.0769158538446189,60.29999923706055,-0.07110930339692512
2910,2011-04-06,61.375,61.79999923706055,61.1500015258789,61.6500015258789,1098548.0,-0.0024380580602798574,1.2608736034817007,-10.999389685690971,93.3333511798798,69.07120682034382,-1.2672156754257173,-3.432994431093249,-3.5071041602918456,-4.1830136530325035,11.754553238148619,0.6499977111816477,1.2219928912773526,2.8550001144409194,-1.90477133682095,7.614771565702789,0.4751143888099847,5.234885840071854,-2.401935917064428,75.99995930989584,-11.451423460508394,2.379885725630934,4,-1.3249988555908203,-4.01249885559082,-3.0937509536743164,-3.5500011444091797,-5.0,2,-0.048472480230078996,2.764742841755677,61.5250015258789,-1.1818143986683312,61.57500076293945,1.5454520233458986,61.599998474121094,-0.048472480230078996
2911,2011-04-07,59.5250015258789,61.474998474121094,59.5250015258789,61.32500076293945,1878046.0,-0.030142541329875372,-1.166664194176641,6.545415452906284,67.82008765626404,70.90763328481438,0.6950685351816261,-1.5066637788181438,-1.6493622198700066,-2.2149919648821665,11.77379250940311,1.9499969482421946,1.411426998616129,0.907501602172843,-3.850652508751324,5.66565571309701,-1.4715754532892404,3.2865786576349265,-0.03858884054263001,0.0,-84.76636157252801,2.3790770554620826,4,0.5249996185302805,-2.1625003814697195,-1.2437524795532156,-1.7000026702880788,-3.825000762939446,3,-0.03821926026981837,1.2608736034817007,61.375,2.764742841755677,61.5250015258789,-1.1818143986683312,61.57500076293945,-0.03821926026981837
2912,2011-04-08,60.724998474121094,60.75,59.875,59.875,1747960.0,0.020159545022783165,-1.0588272253188644,-0.4722215746653113,67.48253240628105,72.49503882096295,-0.3277601158585526,-2.562379655651192,-2.808169275461239,-3.303159977706997,11.503053025195435,1.2249984741211009,1.7813946636315379,1.9324985504150405,-2.86728510553408,6.732282206364161,-0.4673932775595233,4.332390378389604,1.1000022888183594,52.17379766507293,-29.942649180785047,2.399891827974562,4,-0.6749973297119141,-3.362497329711914,-2.356247901916504,-2.812498092651367,-4.474998474121094,4,-0.04899133057020888,-1.166664194176641,59.5250015258789,1.2608736034817007,61.375,2.764742841755677,61.5250015258789,-0.04899133057020888
2913,2011-04-11,58.5,60.75,57.9000015258789,60.474998474121094,3610866.0,-0.03664056862956222,1.2574231697773484,-2.3235317877049844,50.40872387761526,72.08878151382822,1.9975665044737099,-0.18335756239286383,-0.5452257668503648,-1.0276337138969467,11.333399805010089,2.849998474121101,1.9196065256192583,-0.3962499618530302,-5.068572729844718,4.276072806138657,-2.732411345848874,1.9399114221428135,3.286000747680667,15.384585288366983,-62.07482711502096,2.3361613839958446,4,1.3625011444091797,-1.1374988555908203,-0.13124942779541016,-0.5874996185302734,-1.4249992370605469,0,-0.012393136309762354,-1.0588272253188644,60.724998474121094,-1.166664194176641,59.5250015258789,1.2608736034817007,61.375,-0.012393136309762354
2914,2011-04-12,56.45000076293945,57.7750015258789,55.79999923706055,57.5,4181204.0,-0.035042722001034976,1.4687493294487186,0.5316455940695415,41.47982331264501,69.91875134357392,4.006419556974606,2.0795877041050588,1.505978586999099,1.0479135833468831,10.308846206943898,2.700000762939453,1.946612608659521,-2.513749313354495,-6.990045590305883,1.9625469635968926,-4.751897451830189,-0.2756011748788012,5.1805600158691405,10.833358764648438,-62.88836128740451,2.238148138475695,4,2.362499237060547,0.9125003814697266,1.9187498092651367,1.4624996185302734,0.049999237060546875,1,0.008414498984966157,1.2574231697773484,58.5,-1.0588272253188644,60.724998474121094,-1.166664194176641,59.5250015258789,0.008414498984966157
2915,2011-04-13,56.375,57.95000076293945,55.70000076293945,57.75,4047436.0,-0.0013286228861965066,1.535209088212918,1.3095247610362906,35.92230600574804,66.93391107845603,3.873442146849193,2.5512006147238395,1.6425898974863031,1.1490839948989944,9.096111158267274,2.25,1.9550144005138534,-2.757500076293944,-6.4777891267646694,0.9627889741767817,-4.617644601529307,-0.8973555510585811,4.905727086303713,11.688303109689599,-56.43864602850647,1.8601445252353634,4,2.387500762939453,0.9875011444091797,1.9937505722045898,1.5375003814697266,-1.7999992370605469,2,-0.0044345898004434225,1.4687493294487186,56.45000076293945,1.2574231697773484,58.5,-1.0588272253188644,60.724998474121094,-0.0044345898004434225
2916,2011-04-14,55.0,56.32500076293945,55.0,56.17499923706055,2315674.0,-0.024390243902439046,-1.2553219119599766,0.8545448996803977,31.10149443992944,62.53866786464468,4.936724246210886,4.121774318108592,3.072552581201599,2.5756556108121984,7.915147532370725,1.375,1.8954518666104931,-4.122500038146974,-7.8880955793952126,-0.3569044968987356,-6.00529780877109,-2.2397022675228584,5.834268980434572,0.0,-63.79018666957237,1.8827977706241186,4,3.4125003814697266,2.3625011444091797,3.7687501907348633,2.9125003814697266,-0.20000076293945312,3,0.02499999999999991,1.535209088212918,56.375,1.4687493294487186,56.45000076293945,1.2574231697773484,58.5,0.02499999999999991
2917,2011-04-15,54.92499923706055,55.2750015258789,54.07500076293945,54.95000076293945,2413614.0,-0.0013636502352627478,2.5555417410765284,0.021277908180988837,31.372527509058898,57.2642937277076,4.431301285058105,4.2554685888476484,3.1745695429507563,2.686348280395279,8.525082098081866,1.200000762939446,1.6425164444937508,-4.096250724792483,-8.201391270412117,0.008889820827150174,-6.1488209976023,-2.0436804519826666,5.32584284533057,12.734060992872944,-48.19398909480921,2.052570272809817,4,3.012500762939453,2.437501907348633,3.7750015258789062,2.9875011444091797,-0.375,4,0.014110178181959254,-1.2553219119599766,55.0,1.535209088212918,56.375,1.4687493294487186,56.45000076293945,0.014110178181959254
2918,2011-04-18,54.32500076293945,55.0,54.0,54.57500076293945,2226152.0,-0.010923959625952051,-1.2222184546263721,9.99938968568813,28.631555141943878,49.728044614373935,4.352441725000411,4.794104359718958,3.8112881572355093,3.3157186086625927,9.445751515398666,1.0,1.325752117155801,-4.501249313354492,-9.105780051679353,0.10328142497036907,-6.803514682516926,-2.198983944192058,5.184740361117463,8.227865826982748,-48.21036352235487,2.302265369162431,4,3.5749988555908203,3.0375003814697266,4.393750190734863,3.5874996185302734,1.2249984741210938,0,0.03543486810908214,2.5555417410765284,54.92499923706055,-1.2553219119599766,55.0,1.535209088212918,56.375,0.03543486810908214
2919,2011-04-19,55.849998474121094,56.0,54.42499923706055,54.5,2372896.0,0.02807174762567133,-1.1000010172526042,-5.399993896484375,32.19998065183776,42.93544788903593,2.1655155318047434,3.2320096336646245,2.315697847342072,1.8268636920239558,10.197040103721944,1.6749992370605469,0.7796491546993778,-2.847501564025876,-7.639460413858885,1.9444572858071325,-5.24348098894238,-0.4515221391093718,2.8883788925678573,46.83539536190847,-4.821787832307415,2.395979424916505,4,1.8875007629394531,1.512502670288086,2.7875022888183594,2.062501907348633,-0.5999984741210938,1,0.02193379269985085,-1.2222184546263721,54.32500076293945,2.5555417410765284,54.92499923706055,-1.2553219119599766,55.0,0.02193379269985085
2920,2011-04-20,57.125,57.17499923706055,56.0,56.375,2131642.0,0.022829034211517385,1.7647090502733123,0.5555561834899716,38.47549356402646,39.67493743434286,0.25060642262252486,1.9610740512326075,1.0677948367791643,0.6145473487166697,11.0415523251321,1.3250007629394531,0.13719044140979264,-1.5112501144409194,-6.352967918729476,3.3304676898476373,-3.9321090165852013,0.9096087877033625,0.9500045353524982,98.42522050156973,49.02141786489632,2.4208589021442792,4,0.25,0.2375011444091797,0.27500152587889914,0.27500152587889914,-1.7249984741211009,2,-0.01094091903719907,-1.1000010172526042,55.849998474121094,-1.2222184546263721,54.32500076293945,2.5555417410765284,54.92499923706055,-0.01094091903719907
2921,2011-04-21,58.6500015258789,59.17499923706055,57.92499923706055,58.849998474121094,2857358.0,0.026695869161993846,1.9411817504555207,-0.2666625976562595,39.464290871914905,36.56179948607996,-1.577452585466986,0.40775407284576914,-0.4126346843725628,-0.8466475702024852,11.370577389741937,2.049999237060547,-0.6434686150954008,0.045001411437979755,-4.787416598179007,4.877419421054967,-2.3712075933705137,2.461210416246473,-4.650001525878899,89.85511519650288,44.82550455411368,2.4162090048084925,4,-1.2750015258788991,-0.9375019073486257,-1.4750003814697195,-1.375,-1.3500022888183523,3,-0.06947997710010934,1.7647090502733123,57.125,-1.1000010172526042,55.849998474121094,-1.2222184546263721,54.32500076293945,-0.06947997710010934
2922,2011-04-26,58.6500015258789,58.9000015258789,58.20000076293945,58.599998474121094,1351246.0,0.0,1.5454431960050337,-0.25001907377732646,39.53488245132128,35.35359488315841,-2.126353260705997,0.3696038860647022,-0.38165079055307416,-0.8065430512224268,11.986937588322641,0.700000762939446,-1.3196960669701951,0.0812513351440387,-4.737704596925447,4.900207267213524,-2.328226630890704,2.4907293011787814,-4.546501541137687,89.85511519650288,48.78595665436596,2.409477966034744,4,-2.0625019073486257,-0.7375011444091726,-1.6875,-1.375,-2.0500030517578054,1,-0.06564368608105775,1.9411817504555207,58.6500015258789,1.7647090502733123,57.125,-1.1000010172526042,55.849998474121094,-0.06564368608105775
2923,2011-04-27,59.42499923706055,60.07500076293945,58.54999923706055,58.724998474121094,1683016.0,0.013213941875853008,-1.9047669218277137,13.999160817823167,42.857131735571315,35.50662915237244,-3.0802638844493018,-0.4086235705263448,-1.1273035922007466,-1.5752429049231722,12.386113575119035,1.5250015258789062,-1.6531165749030947,0.8449991226196261,-3.9812067803774625,5.671205025616715,-1.5681038288789182,3.2581020741181703,-5.220069267272947,88.49555132150529,50.69892982482714,2.4131029514985456,4,-2.3874988555908203,-1.5124988555908203,-2.6749982833862305,-2.1499977111816477,-3.674999237060547,2,-0.08203618111213529,1.5454431960050337,58.6500015258789,1.9411817504555207,58.6500015258789,1.7647090502733123,57.125,-0.08203618111213529
2924,2011-04-28,60.625,60.625,59.70000076293945,59.82500076293945,2493578.0,0.02019353434322091,1.312500298023508,1.1428548073307503,47.61904646569944,36.806266981255924,-4.051856829808543,-1.5938631848496172,-2.273738828720205,-2.7459367786708384,12.779325323811646,1.2000007629394531,-2.071793325739243,1.9837499618530288,-2.916794420155881,6.884294343861939,-0.4665222291514226,4.43402215285748,-6.185267198486329,100.0,64.2666622453316,2.450272191004454,4,-3.3125,-2.7124996185302734,-3.8749990463256836,-3.349998474121101,-4.875,3,-0.08371135279075381,-1.9047669218277137,59.42499923706055,1.5454431960050337,58.6500015258789,1.9411817504555207,58.6500015258789,-0.08371135279075381
2925,2011-04-29,59.6500015258789,59.6500015258789,58.849998474121094,59.04999923706055,1787360.0,-0.016082449057667647,1.666666666666706,0.7500035762820882,50.4201682827314,38.95278629712281,-2.8646984713461805,-0.7062684664700498,-1.257011984953074,-1.7677607357502652,13.450853399325311,1.7750015258789062,-2.219676648122956,1.0412513732910114,-3.8214498080010983,5.903952554583121,-1.3900992173550435,3.472601963937066,-4.839152692456047,63.88895560682607,22.659229065773175,2.431350590646053,4,-2.337501525878899,-1.7375011444091726,-3.1500005722045827,-2.375,-3.8000030517578054,4,-0.07376364481684006,1.312500298023508,60.625,-1.9047669218277137,59.42499923706055,1.5454431960050337,58.6500015258789,-0.07376364481684006
2926,2011-05-02,59.349998474121094,60.2750015258789,59.125,60.17499923706055,994452.0,-0.00502938883627102,1.2438937249487516,-1.3749960263721894,45.08050035731229,40.47589439137319,-2.1040172863613265,-0.507084783410825,-0.9646511638457724,-1.4782677205393284,14.197993020614257,1.1500015258788991,-2.0976903073612263,0.7887483596801772,-4.0226820816101,5.600178800970454,-1.6169668609649577,3.194463580325312,-4.190300570703613,47.42260094793291,7.264218419051424,2.405715220645138,5,-2.0374984741210938,-1.4374980926513672,-2.6999969482421946,-2.0749969482421946,-3.25,0,-0.06655428896033666,1.666666666666706,59.6500015258789,1.312500298023508,60.625,-1.9047669218277137,59.42499923706055,-0.06655428896033666
2927,2011-05-03,58.92499923706055,59.4000015258789,58.20000076293945,59.224998474121094,1619868.0,-0.007160897185968129,2.6922797030429884,0.3636351025805825,51.74537685294818,43.044096803707,-1.1755723715788662,-0.3085865215099659,-0.5717330783892578,-1.0475951822559182,14.24715526968378,1.200000762939446,-1.903290024354213,0.49749908447265767,-4.1023267593441375,5.097324928289453,-1.8024138374357364,2.7974120063810517,-3.4373832078481144,29.896853699628284,-12.841903706994994,2.2999129219083976,5,-1.3999996185302734,-1.0124988555908203,-2.231247901916504,-1.6499977111816477,-3.575000762939453,1,-0.027577429292149458,1.2438937249487516,59.349998474121094,1.666666666666706,59.6500015258789,1.312500298023508,60.625,-0.027577429292149458
2928,2011-05-04,57.474998474121094,58.7750015258789,57.375,58.224998474121094,1633194.0,-0.024607565239092688,-1.9473811015274751,2.5000063578449447,54.42763560959517,45.513836243457824,0.8585288826504467,0.8627361354755436,0.8730030950570438,0.40768836904268113,14.315791540064021,1.5499992370605469,-1.525414284267356,-0.7475015640258817,-5.116347923511718,3.6213447954599545,-2.9319247437688034,1.43692161571704,-1.679139406661406,3.0768761268028846,-41.892592734798704,2.184423179742919,5,0.8375015258789062,0.4375019073486328,-0.6624975204467773,-0.1999969482421946,-0.4249992370605469,2,-0.015224010843497116,2.6922797030429884,58.92499923706055,1.2438937249487516,59.349998474121094,1.666666666666706,59.6500015258789,-0.015224010843497116
2929,2011-05-05,57.1500015258789,58.07500076293945,56.5250015258789,57.7750015258789,1431916.0,-0.00565457950187731,1.5306141514545515,0.8333333333333334,53.276962900164236,47.15844394747313,1.550360971475179,0.8887291799618495,1.2057753742101553,0.7217614988512295,14.735926143136169,1.549999237060554,-1.1233435301939778,-0.8537485122680764,-4.95635599296309,3.248858968426937,-2.905052252615583,1.1975552280794304,-1.0643940024667913,16.666666666666664,-31.16958197151152,2.0513037403475076,5,1.424999237060554,0.7624988555908274,-0.33750057220458274,0.125,-1.8000030517578054,3,-0.02449696392825018,-1.9473811015274751,57.474998474121094,2.6922797030429884,58.92499923706055,1.2438937249487516,59.349998474121094,-0.02449696392825018
2930,2011-05-06,58.4000015258789,58.54999923706055,56.599998474121094,57.17499923706055,1648030.0,0.021872265382774758,1.5573818880403434,-1.9600036621093637,64.52992484066296,49.94351438844514,0.5590273684433313,-0.6277637407122185,0.00805617723343488,-0.5551569091542845,15.038360290404487,1.9500007629394531,-0.5551078387376194,0.5450014114379798,-3.2469083090144792,4.336911131890439,-1.3509534487882462,2.4409562716642057,-2.0420304538715186,50.0,-3.7266356396138676,1.8959548602262286,5,0.17499923706055398,-0.4875011444091726,-1.4125013351440359,-1.125,-3.150001525878899,4,-0.045376737271224155,1.5306141514545515,57.1500015258789,-1.9473811015274751,57.474998474121094,2.6922797030429884,58.92499923706055,-0.045376737271224155
2931,2011-05-09,57.25,58.5250015258789,56.95000076293945,57.79999923706055,1840926.0,-0.019691806435472414,-1.7391372132751606,-0.448978130147888,59.09980892170508,52.11739510737667,1.6646053007695372,0.36160099009164526,1.1819343442847412,0.5685500962325065,15.67600665032447,1.575000762939446,-0.12651861886171645,-0.49125003814697266,-4.207971588269061,3.2254715119751154,-2.3496108132080167,1.3671107369140714,-0.7249984741211009,25.21733823029916,-32.30269396796358,1.8583607750610454,5,1.3250007629394531,0.6625003814697266,0.3625011444091797,0.025001525878899145,-0.9500007629394531,0,-0.024454175124522415,1.5573818880403434,58.4000015258789,1.5306141514545515,57.1500015258789,-1.9473811015274751,57.474998474121094,-0.024454175124522415
2932,2011-05-10,57.75,58.224998474121094,57.1500015258789,57.1500015258789,1524622.0,0.008733624454148492,-2.5833322736924482,-1.0909078298504071,63.51084592986073,54.412252240075496,1.143796842910973,-0.39284766102431945,0.6661743007888816,0.057270668806751246,16.348112211868663,1.0749969482421946,0.16619221622461566,0.15749988555908345,-3.2843900992886503,3.5993898704068172,-1.5634451068647834,1.8784448779829503,-1.1500015258789062,54.444376627604484,-8.926164261206338,1.720944992423866,5,0.8250007629394531,0.16250038146972656,0.44375038146972656,-0.47499847412110086,-2.4000015258789062,1,-0.028571454993574164,-1.7391372132751606,57.25,1.5573818880403434,58.4000015258789,1.5306141514545515,57.1500015258789,-0.028571454993574164
2933,2011-05-11,57.7750015258789,58.2750015258789,57.45000076293945,57.67499923706055,1276418.0,0.0004329268550458121,-2.0000069358228054,0.16667090522994943,58.612986693793374,55.63380115430816,0.9612110467302912,-0.5006159997289572,0.584274914780373,0.029802506795768124,15.970538276654533,0.825000762939446,0.34438166188191843,0.21875133514403444,-3.198075486262354,3.635578156550423,-1.4896620755591599,1.9271647458472287,-0.9335029602050682,61.72846483221884,-3.5794270856208996,1.7084134107031934,5,0.625,0.13749885559082742,0.7187490463256907,-0.5,-2.6000022888183523,2,-0.041973223499987,-2.5833322736924482,57.75,-1.7391372132751606,57.25,1.5573818880403434,58.4000015258789,-0.041973223499987
2934,2011-05-12,56.92499923706055,57.07500076293945,56.099998474121094,56.95000076293945,1834032.0,-0.014712285008553594,6.090886392009987,-0.2500095365249081,49.06976422340421,55.48375625882736,1.37586016474458,0.407699540390567,1.363105389070597,0.876761386124592,14.928304064980066,1.6750030517578054,0.5047637287795439,-0.6550008773803739,-4.045956651604577,2.735954896843829,-2.350478764492472,1.040477009731724,3.700000762939453,33.673490042086215,-26.31154622597969,1.6954778871121006,5,1.2625007629394531,0.9750003814697266,1.662501335144043,0.4375019073486328,-1.5499992370605469,3,0.002195871790519499,-2.0000069358228054,57.7750015258789,-2.5833322736924482,57.75,-1.7391372132751606,57.25,0.002195871790519499
2935,2011-05-13,56.125,57.17499923706055,56.04999923706055,56.57500076293945,1747724.0,-0.014053566056786426,-2.7499856949398236,17.998931949954226,37.406478096981985,54.63108711879066,1.8140173147614576,1.2522105786058972,2.1126012658153286,1.6622483338400968,13.926627431654982,1.125,0.5328899569837446,-1.442500114440918,-4.853940159356554,1.9689399304747184,-3.148220136898736,0.2632199080169002,4.409499969482425,3.0303310537648414,-50.97968131903041,1.7057200224578188,5,1.6000003814697266,1.7749996185302734,2.46250057220459,1.2375011444091797,-1.3250007629394531,4,-0.013808490438822374,6.090886392009987,56.92499923706055,-2.0000069358228054,57.7750015258789,-2.5833322736924482,57.75,-0.013808490438822374
2936,2011-05-16,56.375,56.5,55.0250015258789,55.54999923706055,1869038.0,0.00445434298440972,1.744181260091211,-1.8333319204848897,38.929434608116516,53.207093536031586,1.2266274684210785,1.1705168616164414,1.7519036839359359,1.3946514604087241,12.775026622865004,1.4749984741211009,0.37476022174510604,-1.2612501144409194,-4.506184743270559,1.9836845143887203,-2.8837174288557392,0.36121719997390045,3.9801199401855527,41.53841458834157,-7.609546165858035,1.6224673144148205,5,0.5250015258788991,1.3624992370605469,2.3312511444091797,0.9875011444091797,0.27500152587889914,0,-0.019955654101995512,-2.7499856949398236,56.125,6.090886392009987,56.92499923706055,-2.0000069358228054,57.7750015258789,-0.019955654101995512
2937,2011-05-17,55.70000076293945,57.0250015258789,55.70000076293945,55.875,1834074.0,-0.011973378927903289,-14.142931880108911,-0.21212009118274,31.69534468356953,50.681283433139846,1.5601147556323909,2.0095868070548235,2.3423471059072654,2.0463533989607683,11.080101417038518,1.325000762939446,0.19339534319510676,-1.9749994277954102,-5.099899507153999,1.149900651563179,-3.5374494674747083,-0.41254938811611197,4.335312072387701,20.76920729417089,-22.434854077762374,1.5624500396792955,5,1.0874996185302734,1.6749992370605469,3.0062503814697266,1.6625003814697266,-0.3250007629394531,1,0.010771965276530349,1.744181260091211,56.375,-2.7499856949398236,56.125,6.090886392009987,56.92499923706055,0.010771965276530349
2938,2011-05-18,56.25,56.599998474121094,55.849998474121094,55.974998474121094,1346598.0,0.009874312917900196,-1.8571345530641012,-1.5714441416893732,27.03412441397846,47.76541249023032,0.9142151619022911,1.6982692418185792,1.739036044711007,1.4804094927009146,9.265812300060622,0.8999977111816406,0.11898074917983337,-1.5212501525878892,-4.312461950454598,1.2699616452788192,-2.9168560515212434,-0.12564425365453502,3.4846941567602556,56.97673387046708,20.09126566720915,1.3956058989333542,5,0.5375003814697266,1.125,2.4562511444091797,1.1125011444091797,-2.299999237060547,2,-0.016000027126736094,-14.142931880108911,55.70000076293945,1.744181260091211,56.375,-2.7499856949398236,56.125,-0.016000027126736094
2939,2011-05-19,57.07500076293945,57.42499923706055,56.224998474121094,56.4000015258789,1504030.0,0.014666680230034812,-1.3414527035828194,2.454529060896128,36.26666818576328,44.6250506396859,0.08655936497608252,1.022154515731053,0.8893595649418415,0.6604658781251942,7.889282659572588,1.2000007629394531,-0.03328628130188349,-0.7574995040893526,-3.422086935285016,1.9070879271063106,-2.089793219687188,0.5747942115084825,2.3771118359679235,85.4167163372514,49.801130378426876,1.332293715597832,5,-0.299999237060554,0.23749923706054688,1.5375003814697266,0.28750038146972656,-2.799999237060554,3,-0.03328955760807695,-1.8571345530641012,56.25,-14.142931880108911,55.70000076293945,1.744181260091211,56.375,-0.03328955760807695
2940,2011-05-20,56.5,57.70000076293945,56.4000015258789,57.0250015258789,1805750.0,-0.010074476657963016,-2.5862123396507855,-0.7777809174498391,35.23317086283298,41.973201966477895,0.40644369098896505,1.6315831809037178,1.4333001663628693,1.2392274228021307,7.165530002053408,1.299999237060554,-0.1409140614892621,-1.3012502670288058,-4.0149811783910465,1.412480644333435,-2.6581157227099226,0.055615188652311076,2.6864859345256704,55.140145600262514,20.149832937425586,1.3568654556811197,5,0.15000152587889914,0.8125,1.5875005722045898,0.8625011444091797,-1.625,4,-0.019911504424778736,-1.3414527035828194,57.07500076293945,-1.8571345530641012,56.25,-14.142931880108911,55.70000076293945,-0.019911504424778736
2941,2011-05-23,54.57500076293945,55.6500015258789,54.5250015258789,55.4000015258789,2335540.0,-0.034070782956823864,-1.432434438702882,1.5714254573990456,30.49328305460385,38.30458386922713,2.1367972650973286,3.4104985021547662,3.33082649884129,3.1456548288573956,7.921077034955218,1.9749984741211009,-0.26492401335231364,-3.0224994659423814,-6.0604565022600525,0.01545757037528972,-4.541477984101213,-1.5035209477835494,4.361796107067413,1.574779498430487,-32.65284537630785,1.5189785181588353,5,1.825000762939446,2.737499237060547,3.4875001907348633,2.7875003814697266,0.5499992370605469,0,0.00412273881769476,-2.5862123396507855,56.5,-1.3414527035828194,57.07500076293945,-1.8571345530641012,56.25,0.00412273881769476
2942,2011-05-24,54.79999923706055,55.0,54.4000015258789,54.57500076293945,2004762.0,0.00412273881769476,-1.0869622906880818,-0.2727251709676399,36.523932278644715,35.85024448976617,1.619659263337347,3.0380405994073385,3.0916865364579564,2.9175747921993462,8.739226306145524,0.5999984741211009,-0.6611183709887456,-2.6050008773803697,-5.843445792420091,0.633444037659352,-4.2242233349002305,-0.9857784198605088,3.7838540054160816,12.121145565413592,-24.970871451799866,1.6192224575198608,5,1.2500019073486328,2.512500762939453,3.0875015258789062,2.562501907348633,1.9000015258789062,1,0.03375916632435305,-1.432434438702882,54.57500076293945,-2.5862123396507855,56.5,-1.3414527035828194,57.07500076293945,0.03375916632435305
2943,2011-05-25,54.54999923706055,55.1500015258789,54.099998474121094,54.2750015258789,1693418.0,-0.00456204385913439,-2.359989257878042,1.2222203384083596,36.80202190526464,34.487162009972884,1.524389861158241,3.06103244071366,3.350138771783392,3.141053377733641,9.393425832482494,1.0500030517578054,-0.9366916390010758,-2.611250877380371,-5.942067065525755,0.7195653107650131,-4.27665897145306,-0.9458427833076826,3.61546883375631,12.500013245468194,-26.05307419390769,1.6654080940726919,5,1.3500003814697266,2.762500762939453,3.100001335144043,2.812501907348633,3.049999237060547,2,0.015123753885938784,-1.0869622906880818,54.79999923706055,-1.432434438702882,54.57500076293945,-2.5862123396507855,56.5,0.015123753885938784
2944,2011-05-26,55.54999923706055,55.79999923706055,54.54999923706055,54.57500076293945,2340728.0,0.018331805939249435,-1.439020759365533,3.5454785057358738,35.15624161809883,34.23713573454142,0.34512862342294426,1.7511121799542764,2.413100631312375,2.110896541148634,9.637525363374372,1.25,-1.3173298755725753,-1.3575008392333956,-4.331383035576799,1.6163813571100079,-2.844441937405101,0.12944025893830968,2.12761248215282,40.27777336262171,3.0415847518403396,1.486941098171702,5,0.35000038146972656,1.8125,2.0812511444091797,1.8125019073486328,2.924999237060547,3,-0.028802853215048163,-2.359989257878042,54.54999923706055,-1.0869622906880818,54.79999923706055,-1.432434438702882,54.57500076293945,-0.028802853215048163
2945,2011-05-27,55.25,56.45000076293945,55.25,55.82500076293945,2103802.0,-0.005400526393894212,-3.173910159022908,-0.5897452951993427,38.57142857142855,34.197357286020534,0.5676509294001875,1.7966900504008265,2.8415734328245037,2.3950545934292364,10.207952732240807,1.2000007629394531,-1.640935319187328,-1.4375,-4.200674162168539,1.3256741621685393,-2.8190870810842696,-0.05591291891573036,1.9982981298022935,48.936187481636715,9.759182424083221,1.3815870810842712,5,0.6499996185302734,2.112499237060547,2.3000001907348633,2.1125011444091797,3.0999984741210938,4,-0.017647031205811792,-1.439020759365533,55.54999923706055,-2.359989257878042,54.54999923706055,-1.0869622906880818,54.79999923706055,-0.017647031205811792
2946,2011-05-30,55.4000015258789,55.70000076293945,55.04999923706055,55.04999923706055,628198.0,0.0027149597444144913,-2.7142701441946135,-0.6086988250747888,36.011916385484085,34.67697636401104,0.29592062545467,1.4077687568969068,2.7535138978104854,2.2399027794405697,10.531730865484343,0.6500015258789062,-1.786098697569976,-1.08999862670899,-3.6054458420009396,1.4254485885829595,-2.3477222343549613,0.16772498093698118,1.4705006452416498,55.31922491920124,17.326844535786257,1.2577236076459732,5,0.4999980926513743,1.9624977111816477,1.9687490463256907,1.9624996185302805,2.1499977111816477,0,-0.009476561577956955,-3.173910159022908,55.25,-1.439020759365533,55.54999923706055,-2.359989257878042,54.54999923706055,-0.009476561577956955
2947,2011-05-31,57.29999923706055,57.32500076293945,55.79999923706055,55.79999923706055,2213520.0,0.03429598662184352,-1.0333353678385417,4.285686259550392,47.68855282419461,36.971912854035054,-1.5122820722407795,-0.6537289380732716,0.8823970646440245,0.33896486138276316,11.126214813128362,1.924999237060554,-1.686091317955956,0.8912490844726548,-1.386808791823384,3.1693069607686937,-0.24777985367536814,2.030278022620678,-3.200000762939453,99.22475943767263,61.58135936520671,1.1390289381480196,5,-1.3999996185302734,0.0625,0.24375057220458984,0.06250190734863281,0.6500015258789062,1,-0.03795810237382691,-2.7142701441946135,55.4000015258789,-3.173910159022908,55.25,-1.439020759365533,55.54999923706055,-0.03795810237382691
2948,2011-06-01,56.599998474121094,58.0,56.45000076293945,57.724998474121094,1701498.0,-0.012216418364046078,-1.175444514046162,-0.75,48.39505735611427,38.31951165074072,-0.8464234170597607,-0.023865683314539865,1.5626368211012078,1.046719108788544,11.535248460467976,1.5499992370605469,-1.6344364766536117,0.23499832153320455,-1.9898262465549124,2.4598228896213215,-0.8774139625108504,1.3474106055772594,-2.43549995422363,59.42025460057917,20.395852208691963,1.112412284044057,6,-0.5499992370605469,0.7625007629394531,0.6500015258789062,0.7625026702880859,0.25,2,0.0017668249384155121,-1.0333353678385417,57.29999923706055,-2.7142701441946135,55.4000015258789,-3.173910159022908,55.25,0.0017668249384155121
2949,2011-06-02,55.75,56.375,55.54999923706055,56.1500015258789,1209876.0,-0.01501764129039218,-1.0624940395582598,0.3555569118923548,48.15724732821108,39.75552014689384,-0.22813245615725464,0.7545569545472262,2.3761421942457304,1.8824424464723535,11.346008786372144,1.0499992370605469,-1.4591418451284142,-0.5450000762939453,-2.7538701623997,1.6638700098118093,-1.6494351193468262,0.5594349667589356,-1.4320814208984345,23.72883328484143,-19.02865281280618,1.104435043052878,6,0.2999992370605469,1.6124992370605469,1.7250003814697266,1.6125011444091797,0.025001525878899145,3,0.03318382913221685,-1.175444514046162,56.599998474121094,-1.0333353678385417,57.29999923706055,-2.7142701441946135,55.4000015258789,0.03318382913221685
2950,2011-06-03,55.75,56.32500076293945,55.29999923706055,55.75,1316736.0,0.0,-1.2777773068282965,-0.0,46.85138393821456,41.57308691173948,-0.3863353040690072,0.5753443638804896,2.3413145532589397,1.8696190765388252,11.474814563590439,1.0250015258789062,-1.279105340128389,-0.4125000000000014,-2.396150388242951,1.5711503882429483,-1.4043251941214763,0.5793251941214734,-1.2847981640624937,23.72883328484143,-18.39043311823871,0.9918251941214762,6,0.2999992370605469,1.4375,1.8625001907348633,1.6125011444091797,-1.6749992370605469,4,0.048878896396790994,-1.0624940395582598,55.75,-1.175444514046162,56.599998474121094,-1.0333353678385417,57.29999923706055,0.048878896396790994
2951,2011-06-06,55.849998474121094,55.974998474121094,55.2750015258789,55.724998474121094,1232926.0,0.001793694603068996,2.7333170572917047,100.0,50.802127255925534,43.159553020326236,-0.32011968388574275,0.3848130934825562,2.177112183247118,1.7420797298803734,11.61614643829318,0.6999969482421946,-1.2724709332096324,-0.24250144958496378,-2.162349461016632,1.6773465618467043,-1.2024254553007978,0.7174225561308702,-1.2434047116210891,21.100817255600465,-22.739276977004575,0.9599240057158346,6,0.20000076293945312,1.3375015258789062,1.7625017166137695,1.512502670288086,-2.3249969482421946,0,0.044762758608819064,-1.2777773068282965,55.75,-1.0624940395582598,55.75,-1.175444514046162,56.599998474121094,0.044762758608819064
2952,2011-06-07,56.099998474121094,57.4000015258789,55.82500076293945,55.9000015258789,1575172.0,0.00447627586088184,-8.000043596730205,1.5999755859375568,49.17126186877265,44.53391301627157,-0.4093719994023317,0.0051237402963622,1.8612658210296331,1.471700675540383,11.958009533258322,1.575000762939446,-1.205706552825795,0.08999862670898295,-1.6646494748720713,1.8446467282900372,-0.7873254240815442,0.9673226774995101,-1.3576684621210902,30.275134319415812,-11.411551817715079,0.877324050790528,6,0.1750011444091797,0.6500015258789062,1.5125017166137695,1.262502670288086,-1.8249969482421946,1,0.025846716619936094,2.7333170572917047,55.849998474121094,-1.2777773068282965,55.75,-1.0624940395582598,55.75,0.025846716619936094
2953,2011-06-08,55.349998474121094,56.0,55.125,55.79999923706055,1404140.0,-0.013368984320845878,1.0588179855759954,-2.250038147554662,40.389953675308924,45.115436578183804,0.5208106154108165,0.594620020074764,2.5409883955341286,2.2063338413831772,12.188754005925716,0.9749984741210938,-0.9124348199482526,-0.5387512207031264,-2.10487894349874,1.027376502092487,-1.3218150821009331,0.24431264069468028,-0.4773616626010906,9.890036185104108,-25.180111242563918,0.7830638613978078,6,1.1750011444091797,1.0875015258789062,2.3687515258789062,2.012502670288086,-2.125,2,0.0469738457180624,-8.000043596730205,56.099998474121094,2.7333170572917047,55.849998474121094,-1.2777773068282965,55.75,0.0469738457180624
2954,2011-06-09,57.04999923706055,57.04999923706055,55.20000076293945,55.29999923706055,1720054.0,0.030713655100357284,1.1142839704241072,-3.8888822955961513,52.72276994001857,46.687807841360474,-1.0549816073070915,-1.1547400210185046,0.7825677874029182,0.4923128812113191,11.901578946076548,1.8499984741210938,-0.6804713664020667,1.1549995422363253,-0.4294311106167328,2.7394301950893833,0.36278421580979625,1.9472148686628543,-2.0522678980013467,84.61529432675276,49.932335881846875,0.7922153264265297,6,-0.5249996185302734,-0.7250003814697266,1.0625009536743164,0.3125019073486328,-4.974998474121094,3,-0.0035057101772848487,1.0588179855759954,55.349998474121094,-8.000043596730205,56.099998474121094,2.7333170572917047,55.849998474121094,-0.0035057101772848487
2955,2011-06-10,55.349998474121094,57.07500076293945,55.32500076293945,57.07500076293945,1619550.0,-0.02979843620813072,1.0289828150880476,-0.9857155936104911,53.92404055980849,48.67804386072986,0.7383399966852409,0.5103905847687287,2.374176001900558,2.1842328383259826,11.674073084775332,1.75,-0.4577291623182589,-0.5062511444091768,-2.104842113916739,1.0923398250983851,-1.3055466291629543,0.2930443403446006,-0.2321763886242607,9.890036185104108,-27.7837137976124,0.7992954847537794,6,1.2125015258789062,0.9750003814697266,2.893752098083496,2.012502670288086,-4.349998474121094,4,0.0076784654647554795,1.1142839704241072,57.04999923706055,1.0588179855759954,55.349998474121094,-8.000043596730205,56.099998474121094,0.0076784654647554795
2956,2011-06-13,55.25,55.7750015258789,55.099998474121094,55.57500076293945,814534.0,-0.0018066572154983307,-1.1599965820520888,0.1884059893984728,52.30769712309114,49.191282116162796,0.9105803730434943,0.5499834055479198,2.3623851170324457,2.3114130670622544,10.853779352043981,0.6750030517578054,-0.28453677534790955,-0.549999618530272,-2.150903807694739,1.050904570634195,-1.3504517131125056,0.2504524760519615,2.75,6.5217968195418585,-32.96381052432267,0.8004520945822351,6,1.2999992370605469,1.0625,2.99375057220459,2.1125011444091797,-2.700000762939453,0,-0.021266954516932945,1.0289828150880476,55.349998474121094,1.1142839704241072,57.04999923706055,1.0588179855759954,55.349998474121094,-0.021266954516932945
2957,2011-06-14,56.29999923706055,56.57500076293945,55.599998474121094,55.6500015258789,1404192.0,0.019004511078019037,-1.5999928792679887,-1.9999882624975276,58.293842461250975,50.29114712784467,-0.33099381790050586,-0.47722845554125826,1.1685834766052707,1.2702281651607592,10.53383056425951,1.3250007629394531,-0.10566156596411247,0.46999969482421733,-1.1454355567844203,2.085434946432855,-0.33771793098010505,1.2777173206285397,1.6420007324218773,60.75946188687262,17.12256539720373,0.8077176258043194,6,-0.049999237060546875,-0.11249923706054688,1.943751335144043,1.0625019073486328,-3.375,1,-0.04928948044025816,-1.1599965820520888,55.25,1.0289828150880476,55.349998474121094,1.1142839704241072,57.04999923706055,-0.04928948044025816
2958,2011-06-15,55.349998474121094,56.54999923706055,55.1500015258789,56.17499923706055,1468316.0,-0.016873903655652223,-1.2857205138185916,-1.2692364122939184,49.0476150685683,50.390076876773236,0.47276384124074866,0.42360791444319545,1.9615837245101488,2.238777343507401,10.080229943950227,1.3999977111816477,0.0723217329782031,-0.4350009918212905,-2.0513157085183735,1.1813137248757926,-1.2431583501698356,0.3731563665272546,2.5351614654541024,12.658213178556599,-30.106339894271287,0.808157358348543,6,0.9000015258789062,0.8375015258789062,2.893752098083496,2.012502670288086,-2.375,2,-0.01942180628505008,-1.5999928792679887,56.29999923706055,-1.1599965820520888,55.25,1.0289828150880476,55.349998474121094,-0.01942180628505008
2959,2011-06-16,55.17499923706055,55.29999923706055,54.0,54.9000015258789,2235558.0,-0.0031616845868995824,3.9523996366939147,-0.33333025075254363,49.638550407152444,50.699762039988556,0.6231528755478308,0.4732280640644362,1.9759238010568225,2.4199194717558328,9.925657948785974,1.3499984741210938,-0.01443443104826514,-0.5150001525878878,-2.0323902002316245,1.002389895055849,-1.2736951764097597,0.24369487123398414,2.654457473205568,38.211347822149555,-3.6166954750818263,0.7586950238218684,6,0.5250015258789062,0.8250007629394531,2.9812517166137695,2.187501907348633,-1.8999977111816477,3,-0.03534210765570167,-1.2857205138185916,55.349998474121094,-1.5999928792679887,56.29999923706055,-1.1599965820520888,55.25,-0.03534210765570167
2960,2011-06-17,55.375,55.625,54.07500076293945,54.82500076293945,3603918.0,0.003624843963842217,1.9523816443900295,2.0000138717418228,49.880088552244025,50.597313295135045,0.40718408776108106,0.19460100743901876,1.6191111974400982,2.1981468999281475,10.027844279674673,1.5499992370605469,-0.06463095407397645,-0.2587493896484361,-1.732490566737546,1.214991787440674,-0.9956199781929911,0.4781211988961189,2.301278441855473,53.39804243127251,12.72810258447322,0.7368705885445547,6,0.3250007629394531,0.625,2.6687498092651367,1.9875011444091797,-1.6749992370605469,4,-0.05959366568055169,3.9523996366939147,55.17499923706055,-1.2857205138185916,55.349998474121094,-1.5999928792679887,56.29999923706055,-0.05959366568055169
2961,2011-06-20,54.79999923706055,55.1500015258789,54.17499923706055,54.5,1131184.0,-0.01038376095601723,-1.0526347490533385,0.5454539149251971,36.26373396045291,49.163143527543966,0.9136603255869531,0.8298702469895431,2.0870255449837174,2.746613733463576,9.100568616197382,1.2000007629394531,-0.06728037922095353,-0.8450000762939425,-2.2878223447877275,0.5978221921998426,-1.566411210540835,-0.12358894204704995,2.729228067120708,31.067922331305247,-2.104544093683181,0.7214111342468917,6,0.7375011444091797,1.2000007629394531,3.012500762939453,2.562501907348633,-2.0249977111816477,0,-0.06934305273658936,1.9523816443900295,55.375,3.9523996366939147,55.17499923706055,-1.2857205138185916,55.349998474121094,-0.06934305273658936
2962,2011-06-21,56.6500015258789,56.6500015258789,55.0,55.099998474121094,1804190.0,0.03375916632435305,1.1290300351443778,5.166689978764774,50.24391732564783,50.25802837758163,-0.950024645784552,-0.9216833682017054,0.11054073215482418,0.8901460754774817,8.379441648805566,1.8500022888183523,-0.008879779750294858,0.9125020980834861,-0.5394023037646392,2.3644064999316114,0.1865498971594235,1.6384542990075488,0.7380566861351028,100.0,67.24997303116132,0.7259522009240621,6,-1.1125011444091726,-0.6500015258788991,0.6687488555908274,0.7124996185302805,-5.400001525878899,1,-0.07237426616741371,-1.0526347490533385,54.79999923706055,1.9523816443900295,55.375,3.9523996366939147,55.17499923706055,-0.07237426616741371
2963,2011-06-22,55.375,56.375,55.25,56.25,2301404.0,-0.022506645922974133,1.0,-0.5645150175721864,48.24356022109871,49.76033840881276,0.3675478921957591,0.44089932008613175,1.3133656345010962,2.1619803360163985,7.466778166551882,1.4000015258788991,-0.03575677883641504,-0.4037494659423828,-1.7571345538427465,0.9496356219579809,-1.0804420098925647,0.27294307800779904,1.8775358835334401,51.88676257625805,17.25223497327785,0.6766925439501825,6,0.16250038146972656,0.625,1.7062501907348633,1.9875011444091797,-4.025001525878906,2,-0.04424380610274403,1.1290300351443778,56.6500015258789,-1.0526347490533385,54.79999923706055,1.9523816443900295,55.375,-0.04424380610274403
2964,2011-06-23,53.95000076293945,55.224998474121094,53.724998474121094,54.974998474121094,2430836.0,-0.025733620533824775,-1.0338951490057233,1.1714259556361608,42.56198803068025,48.49788812779851,1.4601150715427238,1.8339102150821347,2.714229220427697,3.568707825962491,6.6286021771546935,1.6500015258789062,-0.10334405517161827,-1.748748779296875,-3.329177673608342,-0.16831988498540795,-2.5389632264526085,-0.9585343321411415,3.172433685252649,7.692377916773192,-27.151708662647355,0.790214447155733,6,1.2374992370605469,1.9124984741210938,3.13124942779541,3.4125003814697266,-3.375,3,-0.018072331325862168,1.0,55.375,1.1290300351443778,56.6500015258789,-1.0526347490533385,54.79999923706055,-0.018072331325862168
2965,2011-06-24,54.2750015258789,55.724998474121094,54.1500015258789,54.82500076293945,2527872.0,0.006024110441953834,-2.9374961256943424,0.5365858197151507,43.6105624208044,47.53153982754443,1.0801825474745428,1.5095133288901863,2.370789587450666,3.257477288041187,6.327587388524029,1.7749977111816406,-0.013274753653860216,-1.3749980926513743,-3.0697261247728065,0.3197299394700579,-2.2223621087120904,-0.5276340765906582,2.643586763868946,18.803503518646806,-17.044581464033257,0.8473640160607179,6,0.9124984741211009,1.5874977111816477,2.768749237060554,3.0874996185302805,-4.25,4,-0.01842468856538293,-1.0338951490057233,53.95000076293945,1.0,55.375,1.1290300351443778,56.6500015258789,-0.01842468856538293
2966,2011-06-27,54.875,54.92499923706055,54.04999923706055,54.25,1184676.0,0.011054785025386149,1.4137981836741136,-1.1363652126869925,45.16766004268848,46.073075114370816,0.4709183914214421,0.9150831839496476,1.803271249937204,2.6788695860195304,5.867928952562748,0.875,-0.1855114846370114,-0.7487495422363253,-2.4757386331633953,0.9782395486907447,-1.6122440876998638,0.11474500322721326,1.8519729008102388,39.316250462979966,2.649078739616975,0.8634945454635357,6,0.3125,0.9874992370605469,2.106250762939453,2.4875011444091797,-6.909999847412109,0,-0.021412286780146617,-2.9374961256943424,54.2750015258789,-1.0338951490057233,53.95000076293945,1.0,55.375,-0.021412286780146617
2967,2011-06-28,55.125,55.875,54.375,54.974998474121094,2221760.0,0.004555808656036442,-1.2222247339598864,0.24000244140625,49.07598185739835,46.076226979796374,0.04103171859655674,0.5204676183116561,1.5917439471212376,2.437960004134027,6.330727387498356,1.5,-0.2495858572947256,-0.3899995803833036,-1.937101506279575,1.1571023455129676,-1.1635505433314393,0.383551382564832,1.4218544352088927,52.830215839765536,12.24815662339146,0.773550962948135,6,0.0625,0.7374992370605469,1.7312507629394531,2.2375011444091797,-8.314998626708977,1,-0.04263035780718549,1.4137981836741136,54.875,-2.9374961256943424,54.2750015258789,-1.0338951490057233,53.95000076293945,-0.04263035780718549
2968,2011-06-29,56.70000076293945,56.75,55.54999923706055,55.54999923706055,2254244.0,0.028571442411600145,-1.086955079511454,7.666598850516251,48.54772454157164,45.95502410584295,-1.4777319755276679,-1.103219739529436,0.09365345497958799,0.8892840739918029,6.586760910019995,1.625,-0.24782029200507338,1.1800010681152315,-0.38243602509528074,2.742438161325744,0.39878252150997184,1.9612196147204912,-2.9750022888183594,98.34713349289899,60.71867958626962,0.7812185466052571,6,-1.4625015258789062,-0.8375015258789062,-0.01875019073486328,0.6625003814697266,-11.680000305175781,2,-0.09611994161562187,-1.2222247339598864,55.125,1.4137981836741136,54.875,-2.9374961256943424,54.2750015258789,-0.09611994161562187
2969,2011-06-30,57.599998474121094,57.70000076293945,56.42499923706055,56.67499923706055,1623192.0,0.01587297529226661,1.2666616934485764,0.8043460954137448,60.000000000000014,47.07945871114917,-2.2323212452346866,-1.9578962508307995,-0.7665529660821591,0.008338125588402079,7.601912480095913,1.2750015258789062,-0.38492037591176853,1.9874988555908217,0.16956966946352026,3.805428041718123,1.078534262527171,2.8964634486544725,-3.8144999694824193,97.26021241061594,53.80465052158468,0.9089645930636513,6,-1.8874988555908203,-1.7374992370605469,-0.993748664855957,-0.23749732971191406,-12.224998474121094,3,-0.10850694731889687,-1.086955079511454,56.70000076293945,-1.2222247339598864,55.125,1.4137981836741136,54.875,-0.10850694731889687
2970,2011-07-01,58.474998474121094,58.849998474121094,56.95000076293945,57.54999923706055,1613390.0,0.015190972624645527,1.2686550168416115,1.0,63.40955536338438,50.095661089252665,-2.9294002172367826,-2.7597738291675995,-1.6318770879031206,-0.8511105316762482,8.7047170217089,1.8999977111816406,-0.3071178955749616,2.7262489318847685,0.5018943356464547,4.950603528123082,1.6140716337656116,3.8384262300039254,-4.532919879150391,92.18749875823637,42.23998818805209,1.1121772981191573,7,-2.1875,-2.1875,-1.8437490463256836,-1.112497329711914,-15.834999084472656,4,-0.135100434670005,1.2666616934485764,57.599998474121094,-1.086955079511454,56.70000076293945,-1.2222247339598864,55.125,-0.135100434670005
2971,2011-07-04,58.349998474121094,58.82500076293945,58.20000076293945,58.45000076293945,848248.0,-0.00213766572487073,-2.125017881495751,-0.10811067167595254,59.234228893473414,51.09458459678885,-2.512044297997825,-2.5696228662913683,-1.547617103864951,-0.7115273197121041,9.8511729750973,0.625,-0.21503237150555776,2.4762489318847685,-0.03459379374406524,4.987091657513602,1.2208275690703516,3.7316702946991853,-4.113444686401365,88.82681183264086,38.58438079741823,1.2554213628144169,7,-2.0625,-2.0625,-1.7187490463256836,-0.9874973297119141,-13.479999542236321,0,-0.1426734732809707,1.2686550168416115,58.474998474121094,1.2666616934485764,57.599998474121094,-1.086955079511454,56.70000076293945,-0.1426734732809707
2972,2011-07-05,57.54999923706055,58.4000015258789,57.42499923706055,58.1500015258789,1503816.0,-0.013710355749458225,-1.2941168550822684,5.999885561701245,60.04566488426838,52.40592955936326,-1.755571882184931,-1.7448845252982608,-0.7984939146713828,0.09136599531743883,10.290737843183237,0.9750022888183523,-0.14903498759932177,1.6037496566772447,-1.0159760226378438,4.223475335992333,0.293886817019704,2.9136124963347854,-3.0366387681567346,60.60607461780771,5.377770431665738,1.309862839657543,7,-1.2625007629394531,-1.2625007629394531,-0.9187498092651367,-0.1874980926513672,-15.91999816894532,1,-0.16655081166882435,-2.125017881495751,58.349998474121094,1.2686550168416115,58.474998474121094,1.2666616934485764,57.599998474121094,-0.16655081166882435
2973,2011-07-06,57.95000076293945,58.224998474121094,57.599998474121094,57.67499923706055,1279908.0,0.006950504451463502,-1.9411553513086561,-0.4583341280589041,62.41611081905882,54.611943202516436,-1.957778513465172,-2.0449592574595172,-1.2707567046995223,-0.3089746205808055,11.219051864023225,0.6749992370605469,0.1396309060817842,1.873751068115233,-0.8761991836982332,4.623701319928699,0.4987759422084963,3.2487261940219696,-3.176442013722607,62.88668064602901,5.278405109888986,1.3749751259067342,7,-1.5000019073486328,-1.6625022888183594,-1.318751335144043,-0.2375011444091797,-13.97500228881836,2,-0.19223467201009514,-1.2941168550822684,57.54999923706055,-2.125017881495751,58.349998474121094,1.2686550168416115,58.474998474121094,-0.19223467201009514
2974,2011-07-07,56.849998474121094,58.224998474121094,56.67499923706055,58.20000076293945,2862002.0,-0.018981920178365863,1.2142882444462004,-4.909071993341656,56.10765182173446,56.000508691508664,-0.4505290101601531,-1.0126266739219218,-0.2959732033765192,0.7890788694071418,11.34190065809052,1.5499992370605469,0.11589359755197393,0.7837488174438505,-1.9527135291320548,3.5202111640197558,-0.5844823558441021,2.151979990731803,-1.831853341409996,8.04594475614868,-48.02552843311682,1.3682311732879529,7,-0.39999961853027344,-0.5625,-0.14374923706054688,1.0625019073486328,-9.154998779296875,3,-0.2080914394701805,-1.9411553513086561,57.95000076293945,-1.2941168550822684,57.54999923706055,-2.125017881495751,58.349998474121094,-0.2080914394701805
2975,2011-07-08,55.7750015258789,57.42499923706055,55.7750015258789,57.1500015258789,1839068.0,-0.018909357556650574,-1.3999966708096694,1.0185167917037539,53.87674842808694,56.96818517877516,0.9606406968532752,0.10102245526087472,0.6701635826501686,1.8550577732530655,11.23540686270694,1.6499977111816477,0.1900181859615202,-0.3124982833862404,-3.0320900741581767,2.407093507385696,-1.672294178772212,1.0472976119997313,-0.5269451926832005,0.0,-56.78734827374092,1.3597958953859681,7,0.8374977111816477,0.5124969482421946,0.9312477111816477,2.1374988555908274,-8.725002288818352,4,-0.18646349155281383,1.2142882444462004,56.849998474121094,-1.9411553513086561,57.95000076293945,-1.2941168550822684,57.54999923706055,-0.18646349155281383
2976,2011-07-11,54.07500076293945,55.349998474121094,53.82500076293945,55.0,2000140.0,-0.03047961840307023,-1.1403488107507596,0.6727267178622159,39.63782325531704,55.91950088965501,2.8331652370080604,1.8008102293441297,2.248977039968807,3.5129112004053837,11.380065883394183,1.950000762939446,0.4318889245244719,-1.9537490844726548,-4.797451933174628,0.8899537642293183,-3.375600508823645,-0.5318976601216647,4.774997711181641,5.464479963045395,-43.96246309871242,1.421851424350988,7,2.2624988555908203,2.2124977111816406,2.5437488555908203,3.8374996185302734,-6.70500183105468,0,-0.21146557950911848,-1.3999966708096694,55.7750015258789,1.2142882444462004,56.849998474121094,-1.9411553513086561,57.95000076293945,-0.21146557950911848
2977,2011-07-12,53.5250015258789,54.0,51.625,53.0,3346600.0,-0.010171044462333079,2.220342314476209,-0.5675696852975183,42.094021552719106,55.2024227797825,3.5004461536707296,2.247483790918338,2.6826004043749947,4.007556669089915,11.428477043762717,2.450000762939453,0.6406493219934077,-2.3649984359741296,-5.4162006769204964,0.6862038049722372,-3.890599556447313,-0.8393973155009462,5.224496994018558,28.787908562841263,-19.48815995943163,1.5256011204731836,7,1.7124977111816477,1.7124977111816477,3.0937480926513743,4.387498855590827,-6.520000457763672,1,-0.16170018397495056,-1.1403488107507596,54.07500076293945,-1.3999966708096694,55.7750015258789,1.2142882444462004,56.849998474121094,-0.16170018397495056
2978,2011-07-13,54.2750015258789,54.625,53.07500076293945,53.32500076293945,1681972.0,0.01401214345855517,-1.1379288572488417,1.8095200034877241,51.47392666852813,54.255081298507854,2.6488390042981607,1.4891688408245187,1.8692851890441275,3.227956981229802,11.674493920490114,1.5499992370605469,0.8157060139226786,-1.561248588562016,-4.689407765306839,1.5669105881828074,-3.125328176934431,0.0028309998103992484,4.189517053222659,40.15154755368021,-12.71040707788341,1.5640795883724121,7,0.9624977111816477,0.9624977111816477,2.2374982833862376,3.6374988555908274,-11.005001068115227,2,-0.23298019534341974,2.220342314476209,53.5250015258789,-1.1403488107507596,54.07500076293945,-1.3999966708096694,55.7750015258789,-0.23298019534341974
2979,2011-07-14,53.224998474121094,54.0,53.1500015258789,53.7750015258789,1235760.0,-0.019345979221339182,-1.4285776566757202,-0.5789501158462366,45.5319019074136,52.26867535895555,3.367067747573209,2.514512650125077,2.8529437016643584,4.250336904170922,12.724372957068631,1.125,0.8943368319458145,-2.513751602172853,-5.843736949824006,0.8162337454783,-4.178744275998433,-0.848758928347273,4.965939361816403,27.58618421701684,-28.36185356773583,1.6649926738255771,7,2.000001907348633,2.012500762939453,3.256251335144043,4.687501907348633,-10.594997406005866,3,-0.1737905169597611,-1.1379288572488417,54.2750015258789,2.220342314476209,53.5250015258789,-1.1403488107507596,54.07500076293945,-0.1737905169597611
2980,2011-07-15,52.07500076293945,53.0,51.6500015258789,52.599998474121094,2805094.0,-0.021606345592302678,1.0377323725100225,0.9545359966708404,38.617888574236645,49.97797087904034,3.9266874814507418,3.5885957308479703,3.88156851777957,5.380513470873758,13.853987785008293,1.5749969482421946,0.8307317321407552,-3.4987493515014663,-7.209843859902058,0.2123451568991257,-5.354296605701762,-1.6432020973011703,5.853299559560547,12.080562342931696,-44.07225833272881,1.8555472542002969,7,2.9375,3.1624984741210938,4.349998474121094,5.837499618530273,-9.645000457763672,4,-0.08410947679202685,-1.4285776566757202,53.224998474121094,-1.1379288572488417,54.2750015258789,2.220342314476209,53.5250015258789,-0.08410947679202685
2981,2011-07-18,51.0,51.82500076293945,50.82500076293945,51.6500015258789,2145018.0,-0.02064331727680946,1.0,1.238103542234319,34.28571428571428,47.11575414586767,4.301831502007076,4.600166236473612,4.8572759951506015,6.421257209806143,15.158692317834543,1.25,0.4881187699615097,-4.3837501525878935,-8.614379236526084,-0.15312106864970332,-6.499064694556985,-2.268435610618802,6.676168309600001,4.6052440051518495,-49.8211249872856,2.115314541969094,7,3.5249996185302734,3.8374996185302734,5.44374942779541,6.912500381469727,-7.685001373291023,0,-0.07745099535175404,1.0377323725100225,52.07500076293945,-1.4285776566757202,53.224998474121094,-1.1379288572488417,54.2750015258789,-0.07745099535175404
2982,2011-07-19,52.54999923706055,52.70000076293945,50.724998474121094,51.1500015258789,1820702.0,0.030392141903147873,1.3235310617195302,-2.1538375764405195,34.16029767454863,43.97621935203321,2.199272135961216,2.8746402643010853,3.207828426076503,4.822913159865507,15.416759608449956,1.9750022888183594,0.016486644633900482,-2.628750801086426,-6.996161388616379,1.7386597864435274,-4.812456094851399,-0.44504550732145276,4.715099019739824,46.79487304888092,-1.9900648582971243,2.1837052937649757,7,1.9249992370605469,2.237499237060547,3.8812503814697266,5.36250114440918,-7.899997711181641,1,-0.0985727950595785,1.0,51.0,1.0377323725100225,52.07500076293945,-1.4285776566757202,53.224998474121094,-0.0985727950595785
2983,2011-07-20,52.92499923706055,53.57500076293945,52.599998474121094,52.875,1724104.0,0.007136060997990246,-2.249995231646608,0.03571379914496128,31.41153497644899,41.232206369223704,1.15832597262537,2.431337200619282,2.7348812204335786,4.380900008617594,15.496746143297813,1.0250015258789062,-0.4088645006962821,-2.1312507629394517,-6.6114660028176715,2.348964476938768,-4.371358382878562,0.10885685699965819,3.8168910371254796,67.17556451669265,23.50942682735544,2.2401076199391103,7,1.1499996185302734,1.8624992370605469,3.293750762939453,4.98750114440918,-8.354999542236328,2,-0.11185636758214368,1.3235310617195302,52.54999923706055,1.0,51.0,1.0377323725100225,52.07500076293945,-0.11185636758214368
2984,2011-07-21,52.974998474121094,53.224998474121094,51.54999923706055,53.17499923706055,2131486.0,0.0009447187110309674,10.166689978764797,-4.0000762951094835,26.59574468085107,38.20098373064194,0.5597127684659924,2.429088644458716,2.6128986207538247,4.26190134217817,16.81610715950366,1.6749992370605469,-0.8246925387481454,-2.032501411437991,-6.584050595838768,2.519047772962786,-4.308276003638376,0.2432731807623938,3.285540456059735,78.94730501893294,39.707825557385846,2.275774592200388,7,0.0625,1.8125,3.2437515258789062,4.937501907348633,-8.75,3,-0.18319959029538102,-2.249995231646608,52.92499923706055,1.3235310617195302,52.54999923706055,1.0,51.0,-0.18319959029538102
2985,2011-07-22,53.2750015258789,54.25,52.54999923706055,53.5,1764626.0,0.005663106378462013,-1.0298479589698741,1.124988079116555,28.721192245338187,36.98802472953317,-0.14774588628888807,2.1611290578936533,2.2687044393310956,3.9095108139575743,17.681196780764736,1.7000007629394531,-1.3436082419775914,-1.6824983596801815,-6.2895603670759925,2.9245636477156296,-3.986029363378087,0.6210326440177241,2.542694167817153,72.34048079233102,37.74698814076112,2.303531003697906,7,-0.6000022888183523,1.5124969482421946,2.5749988555908274,4.637498855590827,-8.460002899169922,4,-0.19981229756685692,10.166689978764797,52.974998474121094,-2.249995231646608,52.92499923706055,1.3235310617195302,52.54999923706055,-0.19981229756685692
2986,2011-07-25,53.70000076293945,54.25,52.875,53.0,1699424.0,0.007977460814414084,-1.894734517360874,-3.111135600691638,33.33334434255775,36.01461615062637,-0.7057500639290808,1.7324099121471903,1.7954819952335441,3.403326853147945,18.661603847641768,1.375,-1.7327143020802112,-1.198749160766603,-5.840080940305953,3.4425826187727466,-3.5194150505362813,1.1219167290030754,1.710279153190605,84.39719151828132,50.900852395163604,2.3206658897696757,7,-1.0250015258789062,1.0874977111816406,2.1499996185302734,4.19999885559082,-8.950000762939453,0,-0.2098696517252483,-1.0298479589698741,53.2750015258789,10.166689978764797,52.974998474121094,-2.249995231646608,52.92499923706055,-0.2098696517252483
2987,2011-07-26,52.7750015258789,53.849998474121094,52.4000015258789,53.75,1397276.0,-0.01722531143237771,1.4680895272354335,-1.3928534449403647,28.57143308452767,33.46989464129298,0.11362219766595416,2.605933798696917,2.682275767387736,4.258901379983897,19.192666089776917,1.4499969482421946,-2.067281863517799,-2.006248474121101,-6.741498298813852,2.72900135057165,-4.373873386467473,0.3613764382252711,2.2604558748904395,45.37044232108695,14.947703235822232,2.3676249123463746,7,-0.28750228881835227,2.0124969482421946,2.993748664855964,5.124998092651374,-6.350002288818352,1,-0.17925158930656004,-1.894734517360874,53.70000076293945,-1.0298479589698741,53.2750015258789,10.166689978764797,52.974998474121094,-0.17925158930656004
2988,2011-07-27,51.25,52.625,50.849998474121094,52.375,2281740.0,-0.028896285775209196,1.1846172626201923,1.153847959622825,27.600006103515625,31.477461774193202,1.3012414893067117,3.901744575521761,4.1328326314595785,5.718078482668993,19.500691667664757,1.9250030517578054,-2.114222800599329,-3.2587499618530273,-8.15365178748251,1.6361518637764547,-5.706200874667765,-0.8112990490382899,3.44062068663748,11.764745481268724,-20.600839510894538,2.44745091281474,7,1.2374992370605469,3.5374984741210938,4.518750190734863,6.487499237060547,-4.5,2,-0.12878045803163107,1.4680895272354335,52.7750015258789,-1.894734517360874,53.70000076293945,-1.0298479589698741,53.2750015258789,-0.12878045803163107
2989,2011-07-28,51.349998474121094,52.375,50.599998474121094,51.0,2216416.0,0.0019511897389481447,-2.086955079511454,-0.3111097547743056,30.802592338831147,30.609095525814812,1.0139296403770217,3.48835364835692,3.9314202893759784,5.562148277009264,19.377216554298478,1.7750015258789062,-2.174512007258251,-2.8462514877319336,-7.70811320692777,2.015610231463903,-5.277182347329855,-0.4153206281340118,3.0233724355150784,20.547936615434782,-15.25438223455664,2.4309308595979195,7,1.0750007629394531,3.375,4.4187517166137695,6.025001525878906,-7.279998779296875,3,-0.13203503370528424,1.1846172626201923,51.25,1.4680895272354335,52.7750015258789,-1.894734517360874,53.70000076293945,-0.13203503370528424
2990,2011-07-29,50.57500076293945,50.875,47.0,47.5,4636694.0,-0.015092458309852064,1.1088439752163999,8.785754768392371,33.49056366118862,30.52074545642307,1.736374559731999,3.8379301246328055,4.612444486440282,6.276538994956027,19.147860539584496,4.349998474121094,-2.463692208741918,-3.2262493133544936,-7.90462804234361,1.452129415634623,-5.565438677849052,-0.8870599488599353,3.4210329031452105,49.310355350889004,9.271025374371668,2.339189364494558,7,0.049999237060546875,2.3499984741210938,4.94999885559082,6.662498474121094,-8.770000457763672,4,-0.12555614815673,-2.086955079511454,51.349998474121094,1.1846172626201923,51.25,1.4680895272354335,52.7750015258789,-0.12555614815673
2991,2011-08-01,50.0250015258789,52.125,49.63000106811523,50.974998474121094,2936690.0,-0.010874922961218947,-1.867818385109493,-0.30894202033760604,33.49056366118862,30.44633056604974,2.384255769158372,3.933959179685097,5.122199613426886,6.775290635761792,18.636265180564532,2.4949989318847727,-2.6256013248438563,-3.359998703002937,-7.810143424356028,1.0901460183501541,-5.585071063679486,-1.1349263423263878,3.131508100275603,44.16061605425437,2.58660299016141,2.225072360676546,8,0.5999984741211009,2.8999977111816477,5.499998092651374,7.149997711181648,-9.715000152587884,0,-0.10414798081464693,1.1088439752163999,50.57500076293945,-2.086955079511454,51.349998474121094,1.1846172626201923,51.25,-0.10414798081464693
2992,2011-08-02,47.96500015258789,49.92499923706055,47.55500030517578,49.5250015258789,4194038.0,-0.041179436490878074,1.0084763981450202,1.64211198380955,23.509649646796206,29.56834330719943,4.163293459585461,5.522183257912218,7.109936251279507,8.777133868187548,18.927818691602425,2.470001220703118,-2.6573029669773405,-4.9407501220703125,-9.563430295009738,-0.31806994913088715,-7.252090208540025,-2.6294100356006,4.452728318428072,17.155558268229168,-23.582253118271044,2.3113400864697144,8,2.6599998474121094,4.959999084472656,7.559999465942383,9.209999084472656,-5.974998474121094,1,-0.06702804424810227,-1.867818385109493,50.0250015258789,1.1088439752163999,50.57500076293945,-2.086955079511454,51.349998474121094,-0.06702804424810227
2993,2011-08-03,46.81000137329102,47.6349983215332,46.43000030517578,47.20000076293945,3571054.0,-0.024080032849422395,-1.0956459434894814,0.24999938867084473,23.304205312384624,29.20261671070316,4.8720029748613385,6.113238582932574,8.185818646386274,9.879441518926434,19.337100045238625,1.5349998474121094,-2.560585029453158,-5.538748931884761,-10.285210866754333,-0.7922869970151893,-7.911979899319547,-3.1655179644499754,5.314998626708977,6.391944282958913,-34.52194586350228,2.3732309674347847,8,3.529998779296868,5.829998016357415,8.71499824523925,10.364997863769524,-5.11000061035157,2,-0.008224783698685179,1.0084763981450202,47.96500015258789,-1.867818385109493,50.0250015258789,1.1088439752163999,50.57500076293945,-0.008224783698685179
2994,2011-08-04,45.02000045776367,47.86999893188477,44.834999084472656,47.84000015258789,4364786.0,-0.038239710809935934,1.107640792927963,7.23077976446666,22.12563814420311,28.469777366132597,6.051275676551171,7.348273500465503,9.84203408114066,11.626964091390846,20.618007385550857,3.0349998474121165,-2.6347835718887254,-6.73724994659424,-12.03797831492038,-1.4365215782680991,-9.387614130757314,-4.086885762431166,6.307699584960936,2.5377414273977905,-40.28742867202202,2.6503641841630707,8,4.522499084472656,6.822498321533203,10.529998779296875,12.154998779296875,-5.580001831054695,3,0.03842735505654549,-1.0956459434894814,46.81000137329102,1.0084763981450202,47.96500015258789,-1.867818385109493,50.0250015258789,0.03842735505654549
2995,2011-08-05,45.375,47.9000015258789,43.20000076293945,43.334999084472656,6805084.0,0.007885374025470737,-3.0692690305704486,-0.7234046582599026,26.434850646660834,27.70327806658849,4.981691360925289,6.507843401506356,9.364287168764236,11.264650250535908,22.725848951175518,4.700000762939446,-2.7230139880839417,-5.862250328063965,-11.531130667299635,-0.19336998882829448,-8.6966904976818,-3.0278101584461297,4.913867889404294,24.369741434027105,-22.327906715393986,2.8344401696178334,8,3.1499996185302734,5.649999618530273,10.41249942779541,11.799999237060547,-7.125,4,-0.028760337304149397,1.107640792927963,45.02000045776367,-1.0956459434894814,46.81000137329102,1.0084763981450202,47.96500015258789,-0.028760337304149397
2996,2011-08-08,42.63999938964844,46.0,42.5099983215332,44.52000045776367,5163010.0,-0.06027549554493805,-2.2616789277508116,-0.9215687374479686,12.233229214186835,25.88792208099506,6.685942383181903,8.793062539172723,11.93739294070442,13.941230671568881,24.72045390128131,3.490001678466797,-2.864865154149733,-8.025500869750978,-14.705697900800601,-1.345303838701355,-11.365599385275786,-4.68540235422617,6.3728724169921875,1.7532171552805385,-43.07603264492846,3.3400985155248115,8,4.927499771118164,8.02750015258789,13.647499084472656,14.53499984741211,-3.1899986267089844,0,-0.01958253040396074,-3.0692690305704486,45.375,1.107640792927963,45.02000045776367,-1.0956459434894814,46.81000137329102,-0.01958253040396074
2997,2011-08-09,44.86999893188477,45.20000076293945,41.349998474121094,42.93000030517578,4801192.0,0.05229830145770831,1.9615376150827128,-1.0319135768650955,23.105171532751925,25.388496017576877,3.5947191139719195,6.199244331976985,9.506821452409092,11.637242674998923,25.861336943264067,3.8500022888183594,-3.043395056747677,-5.362751197814937,-12.376039913928416,1.6505375182985418,-8.869395555871677,-1.8561068397581977,3.0300025939941264,53.74043996542912,11.25297026745146,3.506644358056738,8,1.9925003051757741,5.005001068115227,11.417499542236321,12.305000305175774,-3.0849990844726634,1,-0.10162687022828087,-2.2616789277508116,42.63999938964844,-3.0692690305704486,45.375,1.107640792927963,45.02000045776367,-0.10162687022828087
2998,2011-08-10,41.63000106811523,45.7599983215332,41.63000106811523,45.02999877929688,4951980.0,-0.07220855673939386,-1.4294117845053564,-1.7525773804022748,18.772366593200772,24.051804268062387,5.952593370963548,8.89962629232037,12.527029522196997,14.76330243144077,27.33818940636129,4.129997253417976,-3.4619815194175487,-7.970499038696296,-15.693427739536851,-0.24757033785574123,-11.831963389116574,-4.109034688276019,4.959999847412114,4.274846771544481,-32.21268875089369,3.861464350420276,8,5.10749816894532,8.157497406005866,14.657497406005866,15.54499816894532,1.2000007629394602,2,0.00864762433617372,1.9615376150827128,44.86999893188477,-2.2616789277508116,42.63999938964844,-3.0692690305704486,45.375,0.00864762433617372
2999,2011-08-11,43.974998474121094,44.05500030517578,40.650001525878906,43.19499969482422,5237338.0,0.0563295062656608,6.244659437698851,-0.22941156011125363,26.991571044378162,23.329693977305674,2.739526764365351,6.140960742213707,10.012361991262871,12.313652799528889,28.964560017216222,3.404998779296875,-3.732334407882618,-5.163001632690431,-13.077523753005423,2.7515204876245605,-9.12026269284793,-1.2057405725329318,1.7849998474121094,45.862026872306075,13.33505459854591,3.9572610601574967,8,2.4125022888183594,5.462501525878906,12.393750190734863,13.200000762939453,-2.6599998474121165,3,-0.051733889485418794,-1.4294117845053564,41.63000106811523,1.9615376150827128,44.86999893188477,-2.2616789277508116,42.63999938964844,-0.051733889485418794
3000,2011-08-12,47.69499969482422,48.06999969482422,43.099998474121094,44.19499969482422,5387350.0,0.08459354973923006,1.3388241038602942,4.487186509644352,37.22611626382556,23.744755377598665,-1.600247955494602,2.1881855433514303,6.162419154404674,8.510766076810356,29.264123350863684,4.970001220703125,-3.813294633870271,-1.2240003585815415,-9.038096174323783,6.5900954571607,-5.131048266452666,2.683047549289583,-7.0449981689453125,94.94609039703707,66.13084482292325,3.907047907871121,8,-2.407499313354492,1.3425006866455078,8.673748970031738,9.479999542236328,-7.450000762939446,4,-0.17307896259429179,6.244659437698851,43.974998474121094,-1.4294117845053564,41.63000106811523,1.9615376150827128,44.86999893188477,-0.17307896259429179
3001,2011-08-15,47.04999923706055,48.209999084472656,46.5,48.17499923706055,1674424.0,-0.013523439813202587,1.8619238847993054,-0.32142857142857145,37.67491150639435,25.318673361998464,-1.5886996670485942,2.658385714780252,6.664080176785703,9.053519255079522,29.2302463510446,1.7099990844726562,-4.023817336205148,-1.6715007781982436,-9.463776598805723,6.120775042409235,-5.5676386885019795,2.2246371321054923,-6.399997711181641,84.65608171931892,55.541723872867415,3.896137910303739,8,-2.6199989318847656,0.9500007629394531,9.399999618530273,10.125,-5.450000762939453,0,-0.18703505589281555,1.3388241038602942,47.69499969482422,6.244659437698851,43.974998474121094,-1.4294117845053564,41.63000106811523,-0.18703505589281555
3002,2011-08-16,47.36999893188477,47.45000076293945,45.6500015258789,46.72999954223633,1839668.0,0.006801268863191989,3.4999809265864488,-0.568888346354173,41.18982213491805,27.30596412005773,-2.237246541641369,2.0347377578461945,6.193444642070361,8.630498338291062,29.86269468437655,1.799999237060554,-4.263398332259705,-1.0925010681152258,-8.69091434340475,6.505912207174298,-4.891707705759984,2.7067055695295323,-6.417597503662115,88.88888328233622,55.20134921333585,3.7992066376447604,8,-2.9399986267089915,0.2675018310546804,8.94250011444091,9.630001068115227,-6.3149986267089915,1,-0.16719439196808517,1.8619238847993054,47.04999923706055,1.3388241038602942,47.69499969482422,6.244659437698851,43.974998474121094,-0.16719439196808517
3003,2011-08-17,47.00500106811523,48.08000183105469,46.36000061035156,47.04499816894531,2567902.0,-0.00770525378931064,-1.5864718586781623,-0.06249552964738899,40.251292521222204,29.319925717504297,-2.0581114895426964,2.0379718708435846,6.42463801500589,8.892100882376347,30.971290538940615,1.720001220703125,-4.506787734154351,-1.161499023437507,-8.484189573180004,6.1611915263049895,-4.822844298308752,2.4998462514337376,-5.762295733642567,84.06086765216399,46.699050851708904,3.6613452748712474,8,-2.575000762939446,0.6324996948242259,8.23249816894532,8.944999694824226,-8.755001068115227,2,-0.11105203918916595,3.4999809265864488,47.36999893188477,1.8619238847993054,47.04999923706055,1.3388241038602942,47.69499969482422,-0.11105203918916595
3004,2011-08-18,43.27000045776367,46.7400016784668,42.80500030517578,46.49499893188477,3954714.0,-0.07945964313327303,1.1184372387987669,80.6308059131952,35.531785070137886,30.330696209001744,1.5673720557362003,5.279291008905268,9.924869851899054,12.497744195070105,32.004761206920854,4.200000762939446,-4.542131578708307,-4.411249732971193,-11.678309340445466,2.8558098745030804,-8.044779536708333,-0.7777199292340526,-1.7486033732910116,8.603150001976163,-26.121700948747794,3.6335298037371375,8,1.1599998474121094,4.180000305175781,11.967498779296875,12.242500305175781,-5.680000305175781,3,-0.010168676266561927,-1.5864718586781623,47.00500106811523,3.4999809265864488,47.36999893188477,1.8619238847993054,47.04999923706055,-0.010168676266561927
3005,2011-08-19,42.63000106811523,43.60499954223633,40.584999084472656,42.79999923706055,3962128.0,-0.014790833900571676,2.3932612683662797,0.05271263546617606,35.405561795020574,32.90539982909438,1.985881730278841,5.355481857786238,10.37262768619302,12.988981063692783,33.879553451454036,3.020000457763672,-4.520714816328876,-4.518999099731452,-11.618406040423167,2.5804078409602624,-8.068702570077306,-0.9692956293855985,5.579998016357429,26.819698146132083,-6.434343036817921,3.549703470345857,8,1.767498016357429,4.787498474121101,12.60124874114991,12.60749816894532,-4.74000167846679,4,-0.030846877984007315,1.1184372387987669,43.27000045776367,-1.5864718586781623,47.00500106811523,3.4999809265864488,47.36999893188477,-0.030846877984007315
3006,2011-08-22,42.43000030517578,43.70000076293945,41.849998474121094,41.974998474121094,2111990.0,-0.004691549564352138,-4.248219812566283,-2.6765101875952566,38.210860262773004,34.583809687985614,2.4059755070401962,4.920129101941626,10.377323005933192,13.037546044431792,35.8394242235407,1.8500022888183594,-4.339177182650197,-4.155499839782713,-10.84264705958001,2.531647380014583,-7.499073449681362,-0.8119262298840653,5.627498779296872,24.61641820671122,-10.233041990433474,3.3435736098986477,8,1.967498779296875,4.987499237060547,12.694999694824219,12.807498931884766,-2.229999542236328,0,-0.0514966146022976,2.3932612683662797,42.63000106811523,1.1184372387987669,43.27000045776367,-1.5864718586781623,47.00500106811523,-0.0514966146022976
3007,2011-08-23,43.31499862670898,44.5,42.66999816894531,43.17499923706055,2014446.0,0.0208578438644329,-2.182607657248247,0.3076897280257398,42.469287610655826,37.216800912147285,1.4272996043977315,3.467872444459857,9.26942643130564,11.983963475636408,37.54226336829754,2.0699996948242188,-4.254059588439311,-2.79750137329102,-8.958872979050696,3.3638702324686562,-5.878187176170854,0.2831844295888146,4.593050457763674,36.42426339978716,-1.9412354198032418,3.0806858028798376,8,1.082500457763679,4.102500915527351,11.366250991821296,11.522500991821296,-3.8249969482421804,1,-0.039593679024853445,-4.248219812566283,42.43000030517578,2.3932612683662797,42.63000106811523,1.1184372387987669,43.27000045776367,-0.039593679024853445
3008,2011-08-24,44.650001525878906,45.625,43.15499877929688,43.7599983215332,2068720.0,0.030820799757494077,-1.352379551065126,6.357193460490786,49.18681539796521,39.68293917365696,0.6322189563037739,1.7002338180550112,7.75306849988646,10.486826947533459,38.473274615355116,2.470001220703118,-3.6503651244141864,-1.1324985504150362,-6.8243925437528645,4.559395442922792,-3.9784455470839504,1.713448446253878,3.111586558593743,66.04387860652979,22.190255135174723,2.8459469966689137,8,-0.25250244140625,2.767498016357422,9.981246948242188,10.137496948242188,-4.150001525878906,2,-0.08051514216902056,-2.182607657248247,43.31499862670898,-4.248219812566283,42.43000030517578,2.3932612683662797,42.63000106811523,-0.08051514216902056
3009,2011-08-25,44.56999969482422,45.9000015258789,44.09500122070313,45.28499984741211,1987304.0,-0.0017917542736995973,-1.168172310060968,-0.8033680655268335,48.209120445319044,40.903272971600686,0.9001589192804857,1.3136004287632446,7.652688134121107,10.403382275541126,39.30699867500169,1.805000305175767,-3.3052433739266363,-0.8735004425048842,-5.94277987727601,4.195778992266241,-3.4081401598904435,1.661139274880675,3.048056609648434,74.97645869937195,27.474412227016778,2.5346397173855624,8,-0.1725006103515625,2.8474998474121094,9.861248970031738,10.217498779296875,-4.0,3,-0.14179941077177394,-1.352379551065126,44.650001525878906,-2.182607657248247,43.31499862670898,-4.248219812566283,42.43000030517578,-0.14179941077177394
3010,2011-08-26,44.224998474121094,44.709999084472656,42.810001373291016,44.34500122070313,1866164.0,-0.007740660154036072,3.47059087522776,0.16783597338783385,53.945728545484435,42.711141531499585,0.7835786777109135,1.2210893205980682,7.803131514719901,10.58366658342105,39.08066862740617,1.8999977111816406,-2.4888861824229167,-0.9010015487670913,-5.3778400154865125,3.57583691795233,-3.1394207821267983,1.3374176845926158,3.2523966859515596,58.64193112074789,5.131839939202102,2.2384192333597093,8,0.10750198364257812,3.1925010681152344,9.6875,10.5625,-4.774997711181641,4,-0.15002823177972002,-1.168172310060968,44.56999969482422,-1.352379551065126,44.650001525878906,-2.182607657248247,43.31499862670898,-0.15002823177972002
3011,2011-08-29,44.81499862670898,45.67499923706055,44.63999938964844,45.1150016784668,1016020.0,0.013340874458890761,-2.184607439229081,2.49996821158361,49.850907275451924,43.67348432489223,-0.17522335746468798,0.23268579823316315,7.039954843377963,9.860247302255452,39.451899840202856,1.4500007629394531,-1.9183054649757878,-0.05050125122070881,-3.887692994447562,3.7866904920061444,-1.9690971228341354,1.8680946203927178,2.524548611851678,66.40861388453872,12.393631964166083,1.9185958716134277,8,-0.4824981689453054,2.602500915527351,8.916250228881843,9.972499847412116,-6.689998626708977,0,-0.15452414256983504,3.47059087522776,44.224998474121094,-1.168172310060968,44.56999969482422,-1.352379551065126,44.650001525878906,-0.15452414256983504
3012,2011-08-30,44.75,45.7750015258789,44.42499923706055,45.36000061035156,1791754.0,-0.00145037663060954,-1.1428571428571315,2.0333146838919207,60.21610621595785,45.891796957640636,-0.5821773678488427,0.04687853338425896,6.867810909122092,9.770933809459834,39.258595744062255,1.3500022888183523,-1.824163412525202,0.04525012969970987,-3.5037695784808705,3.59426983788029,-1.7292597243905803,1.81975998379,2.454456275478897,62.78312397765515,2.374054040516185,1.7745098540902908,8,-1.0874996185302734,2.467498779296875,8.98124885559082,10.037498474121094,-3.6599998474121094,1,-0.10167596060470496,-2.184607439229081,44.81499862670898,3.47059087522776,44.224998474121094,-1.168172310060968,44.56999969482422,-0.10167596060470496
3013,2011-08-31,46.42499923706055,46.70500183105469,44.77999877929688,45.26499938964844,2532212.0,0.037430150548839025,1.2383690886226904,-1.9016371913850465,58.39041225635911,48.43164442277633,-2.624048754002885,-1.7480673087726188,5.011346781274774,7.985322766173347,38.603571247666345,1.9550018310546875,-1.669000901445031,1.739499473571776,-1.7653417461595353,5.244340693303087,-0.01292113629388325,3.491920083437435,0.6470678945982229,92.81123078083269,29.299570651239193,1.7524206098656567,8,-2.779998779296875,0.18000030517578125,7.212499618530273,8.362499237060547,-2.805000305175774,2,-0.1493806714606819,-1.1428571428571315,44.75,-2.184607439229081,44.81499862670898,3.47059087522776,44.224998474121094,-0.1493806714606819
3014,2011-09-01,46.75,47.4000015258789,45.43999862670898,46.77000045776367,2104466.0,0.007000555051813739,2.062498323622797,-0.01724177620220529,45.78313458099958,49.58470806566288,-2.685955935752368,-2.04148339341549,4.550855264833444,7.583209750385151,37.41772302093357,1.9600028991699219,-1.6538693848350974,1.9780002593994155,-1.6450024927541804,5.601003011553011,0.16649888332261753,3.7895016354762134,-6.165000915527344,85.8387471836483,25.21676759956017,1.8115013760767986,9,-2.125,-0.2700004577636719,6.88749885559082,8.037498474121094,-2.740001678466797,3,-0.1336898395721925,1.2383690886226904,46.42499923706055,-1.1428571428571315,44.75,-2.184607439229081,44.81499862670898,-0.1336898395721925
3015,2011-09-02,44.06999969482422,46.0,43.349998474121094,45.9900016784668,3797858.0,-0.05732620973638036,1.7319622698644601,95.99790196452413,38.746226720337496,49.64419322761449,0.24561866217619865,0.5646886033569842,7.050952104031467,10.170928421194148,36.04414868397126,3.4000015258789062,-1.6642050045090997,-0.6367500305175753,-4.261032200798965,2.9875321397638146,-2.4488911156582702,1.1753910546231197,-3.3487005615234366,17.777794522664024,-38.159769244828155,1.8121410851406952,9,0.9650001525878906,2.2849998474121094,9.504999160766602,10.654998779296875,1.1100006103515625,4,-0.07941910651773965,2.062498323622797,46.75,1.2383690886226904,46.42499923706055,-1.1428571428571315,44.75,-0.07941910651773965
3016,2011-09-05,41.80500030517578,42.56499862670898,40.099998474121094,42.25,3545369.0,-0.051395493654029845,3.5860598146229767,0.23177043493464358,31.676002227772926,48.44493929618306,2.696169435479618,2.9132904278363867,9.086676613686151,12.351493283636025,34.74721443874864,3.970001220703125,-1.2682531731630817,-2.85999946594238,-6.601856097993952,0.8818571661091923,-4.7309277819681625,-0.9890711499165974,5.595001220703118,23.356179702474662,-27.239541140275477,1.8709283160257848,9,1.9449996948242188,4.307498931884766,9.969999313354492,11.119998931884766,1.8199996948242188,0,-0.05633296316337455,1.7319622698644601,44.06999969482422,2.062498323622797,46.75,1.2383690886226904,46.42499923706055,-0.05633296316337455
3017,2011-09-06,40.310001373291016,41.88999938964844,39.81999969482422,41.06499862670898,3854989.0,-0.035761246764054566,-1.3861659557627193,1.6966242049136604,29.48207571874825,46.25552377627006,4.157263362661219,4.2679707529536515,10.322242015742972,13.753704694797122,33.179233077451585,2.0699996948242188,-0.8377240234384189,-4.126998519897462,-8.342044002898021,0.08804696310309623,-6.234521261397745,-2.0194757783971795,6.944000091552731,6.464400529024913,-38.250050644688216,2.1075227415002806,9,3.299999237060547,4.562498092651367,11.464998245239258,12.614997863769531,5.274997711181641,1,-0.05420494415410204,3.5860598146229767,41.80500030517578,1.7319622698644601,44.06999969482422,2.062498323622797,46.75,-0.05420494415410204
3018,2011-09-07,41.9900016784668,42.275001525878906,41.32500076293945,41.810001373291016,2880187.0,0.04167700937586494,1.5333353678385417,-0.23841186754110513,45.51192641113014,45.95583555024907,2.3023817921028353,2.7577130249305597,8.346206223357044,11.999324256347876,31.809578209789102,1.9650001525878906,-0.4464937922469474,-2.464998245239258,-6.632377021294317,1.7023805308158018,-4.548687633266788,-0.381308857211728,4.9666397155761715,28.627987591668493,-19.80109247656791,2.083689388027529,9,1.6199989318847656,2.0249977111816406,9.784997940063477,10.93499755859375,3.3449974060058594,2,-0.021433710166781084,-1.3861659557627193,40.310001373291016,3.5860598146229767,41.80500030517578,1.7319622698644601,44.06999969482422,-0.021433710166781084
3019,2011-09-08,41.70000076293945,42.36999893188477,41.13000106811523,41.90999984741211,2157058.0,-0.006906427814601934,1.194691818973605,-1.166659602424448,46.65708101965105,45.14598582515648,2.3942403351662094,3.0235573316277424,8.301684150042831,12.188153710366102,30.183453229191247,1.2399978637695455,-0.2393529082523571,-2.641249275207521,-6.984284985392364,1.701786434977322,-4.812767130299939,-0.46973142011510305,4.971174963134764,30.420727755316197,-19.88497168828943,2.1715178550924206,9,1.9099998474121094,2.3149986267089844,9.789999008178711,10.939998626708984,4.41999816894532,3,0.04604312071504091,1.5333353678385417,41.9900016784668,-1.3861659557627193,40.310001373291016,3.5860598146229767,41.80500030517578,0.04604312071504091
3020,2011-09-09,39.43999862670898,41.20000076293945,39.43999862670898,41.150001525878906,2955949.0,-0.05419669292282203,-1.058478540691142,8.14290644868305,40.638695254513294,44.12240671171885,4.362917819416474,4.883800955286077,10.165796554829875,14.312457331273272,30.782468864016305,2.260002136230476,-0.38623846813116813,-4.488501358032231,-9.052933244315035,0.07593052825057356,-6.770717301173633,-2.2062854148908286,6.95713005811524,0.0,-51.34290982358042,2.2822159431414026,9,3.980001449584961,4.385000228881843,11.252500534057624,12.402500152587898,5.0349998474121165,4,0.11587220725026581,1.194691818973605,41.70000076293945,1.5333353678385417,41.9900016784668,-1.3861659557627193,40.310001373291016,0.11587220725026581
3021,2011-09-12,38.25,38.79999923706055,37.41999816894531,37.97000122070313,3050910.0,-0.030172380023946177,1.0000055285577651,-0.16374169858588258,34.43933344193401,41.25832084793842,5.055364106315558,5.671503622769187,10.941944913563006,15.334110094403194,31.632535414575756,2.0200004577636648,-0.5520800931021341,-5.238500022888182,-10.214046282817463,-0.26295376295890094,-7.726273152852826,-2.750726892923538,7.729700881337301,16.767711174286916,-34.95608679388216,2.487773129964642,9,4.159999847412109,4.564998626708984,11.524999618530273,12.774999618530273,6.6399993896484375,0,0.18117647856668717,-1.058478540691142,39.43999862670898,1.194691818973605,41.70000076293945,1.5333353678385417,41.9900016784668,0.18117647856668717
3022,2011-09-13,39.45000076293945,40.0,37.900001525878906,40.0,3298001.0,0.03137256896573737,6.636368680598423,-1.9642915531335647,33.89095498587213,38.53615892899543,3.3799321190695935,4.055670053329408,9.359295612625559,13.971032333323713,32.07372991671387,2.0999984741210938,-0.8370128069705132,-3.6424993515014634,-8.577837269214264,1.292838566211337,-6.110168310357864,-1.1748303926450632,5.844923901406489,41.010147093162544,-8.534513929445339,2.4676689588564007,9,2.9599990844726562,3.3649978637695312,9.667498588562012,11.229997634887695,5.165000915527344,1,0.10583014337943109,1.0000055285577651,38.25,-1.058478540691142,39.43999862670898,1.194691818973605,41.70000076293945,0.10583014337943109
3023,2011-09-14,41.78499984741211,41.849998474121094,38.81999969482422,38.97499084472656,3405707.0,0.059188822289357956,1.0612192732627919,-5.109114364782666,42.430008757524405,38.16358939305374,0.35484841292747404,1.380319943182549,6.647996281959124,11.472504062868467,32.54125762103397,3.029998779296875,-1.0332652149652617,-1.0465002059936523,-5.65171199764049,3.5587115856531852,-3.349106101817071,1.2561056898297664,2.8799306973017806,88.18183849884352,40.12517795424573,2.30260589582342,9,-0.07500076293945312,1.029998779296875,6.583749771118164,8.314998626708984,-0.5649986267089773,2,0.09094170757298436,6.636368680598423,39.45000076293945,1.0000055285577651,38.25,-1.058478540691142,39.43999862670898,0.09094170757298436
3024,2011-09-15,42.83000183105469,43.75,41.86999893188477,42.07500076293945,3263726.0,0.02500902207631084,-2.2274565404602122,0.2686827933268805,46.3472203354616,39.00814423917864,-1.4580065238218651,0.31691248777927683,5.266540357560785,10.249228757555656,31.826789667454154,1.9650001525878906,-1.4219717875915805,0.02050170898437642,-4.580091479738996,4.621094897707749,-2.2797948853773136,2.3207983033460664,1.255334123597713,85.46606788592311,37.14771756517317,2.3002965943616864,9,-2.2450027465820312,-0.015003204345703125,5.432497024536133,7.269996643066406,-0.6750030517578054,3,0.058486975165190636,1.0612192732627919,41.78499984741211,6.636368680598423,39.45000076293945,1.0000055285577651,38.25,0.058486975165190636
3025,2011-09-16,41.31499862670898,43.51499938964844,41.31499862670898,43.25,4376853.0,-0.03537247582481373,-1.2739009835406185,-2.5629121004047204,41.25874312420972,40.07289322767162,-0.4189553544300466,1.8217498097228102,6.4552038669425755,11.590907050174629,30.657499430618053,2.2000007629394602,-1.972235730763984,-1.4287513732910213,-6.077481301863557,3.2199785552815143,-3.753116337577289,0.8956135909952465,2.4350013732910227,61.532374898455444,14.86193635422837,2.3243649642862665,9,-0.729999542236321,1.500000000000007,6.597501754760749,8.435001373291023,2.2750015258789134,4,0.1163015966329839,-2.2274565404602122,42.83000183105469,1.0612192732627919,41.78499984741211,6.636368680598423,39.45000076293945,0.1163015966329839
3026,2011-09-19,40.24499893188477,41.40499877929688,40.060001373291016,40.86999893188477,1776497.0,-0.02589857752367153,-1.7035256410256168,0.3229971867859757,39.286563795964845,41.1622807918068,0.45425692144144847,2.8666354267141188,7.23450644975776,12.484390401853652,29.594740244837936,1.3449974060058665,-2.417295378742949,-2.389500999450675,-7.170106196464928,2.3911041975635783,-4.779803597957802,0.0008015990564516073,3.5050010681152273,40.08543619933474,-4.359030070563023,2.3903025985071253,9,0.3400001525878835,2.5699996948242116,6.917501449584954,9.505001068115227,2.545001983642571,0,0.10510621579082802,-1.2739009835406185,41.31499862670898,-2.2274565404602122,42.83000183105469,1.0612192732627919,41.78499984741211,0.10510621579082802
3027,2011-09-20,41.599998474121094,41.69499969482422,39.650001525878906,39.915000915527344,1812132.0,0.033668768249433434,1.1813313802083334,-2.69599609375,38.34822640116159,40.36631412403251,-0.7806017159973706,1.4509558869710446,5.616292295866096,10.965747769954078,28.910798195761835,2.0449981689453125,-2.543573183040415,-0.9487514495849609,-5.73947576028926,3.841972861119338,-3.344113604937114,1.446610705767192,1.9150009155273438,56.38942408133894,17.316863172196584,2.3953621553521502,9,-1.0149993896484375,1.1500015258789062,4.615001678466797,8.150001525878906,1.0349998474121094,1,0.07908656337028508,-1.7035256410256168,40.24499893188477,-1.2739009835406185,41.31499862670898,-2.2274565404602122,42.83000183105469,0.07908656337028508
3028,2011-09-21,41.05500030517578,41.834999084472656,40.84500122070313,41.59500122070313,1986924.0,-0.01310091800326263,-1.0624975164707815,-0.3204757851269648,36.39187846057253,39.22573606191268,-0.4270948882774306,1.8053789897906753,5.862137570894205,11.365424752333588,28.707442926329605,0.9899978637695241,-2.365211600067724,-1.3139995574951158,-6.042129602659948,3.4141304876697163,-3.678064580077532,1.0500654650873003,1.9723989868164082,34.26827566315281,1.0654151980577922,2.3640650225824147,9,-0.470001220703125,1.6949996948242188,4.978750228881836,8.694999694824219,4.685001373291016,2,0.0867129788534482,1.1813313802083334,41.599998474121094,-1.7035256410256168,40.24499893188477,-1.2739009835406185,41.31499862670898,0.0867129788534482
3029,2011-09-22,38.25,39.74499893188477,38.05500030517578,39.5,3056607.0,-0.06832298829193184,-1.0609747020348248,2.314810890235774,36.175774700568944,38.729856000363306,2.0529470164626815,4.33487536223064,8.363072664445916,14.012506876227505,28.88285848595006,3.0,-2.067508309617395,-3.802999877929686,-8.751405362514276,1.1454056066549043,-6.277202620221985,-1.3287971356373873,4.32880720214844,3.571423580981286,-30.27795919355933,2.474202742292296,9,2.3349990844726562,4.159999847412109,7.783750534057617,11.5,7.084999084472656,3,0.07764709073733678,-1.0624975164707815,41.05500030517578,1.1813313802083334,41.599998474121094,-1.7035256410256168,40.24499893188477,0.07764709073733678
3030,2011-09-23,37.59000015258789,38.9900016784668,35.935001373291016,38.79999923706055,3151873.0,-0.017254897971558436,2.8427580912166213,0.967999267578125,39.16173979983092,39.25456781790741,2.707667549367727,4.71400031367758,8.742142413844235,14.489188522973322,28.897208508862636,3.0550003051757812,-2.2542448082939117,-4.131249809265135,-9.348862360686716,1.086362742156446,-6.740056084975926,-1.5224435335543447,4.576102326904298,28.050837649654188,-6.831502620483345,2.6088062757107897,9,2.252500534057617,4.07750129699707,8.350000381469727,12.15999984741211,5.060001373291016,4,0.12144183581214252,-1.0609747020348248,38.25,-1.0624975164707815,41.05500030517578,1.1813313802083334,41.599998474121094,0.12144183581214252
3031,2011-09-26,37.88999938964844,39.43000030517578,36.38000106811523,36.46500015258789,3052952.0,0.007980825640935718,-2.824456673817716,-1.1776862109623762,43.36985896492339,40.30777937113532,2.627546534906081,4.077660604623119,8.193562715841693,14.024116728989767,29.306924986079387,3.049999237060554,-2.457820788712233,-3.4850006103515625,-8.756991204617307,1.7869899839141823,-6.120995907484435,-0.8490053132186901,3.652992979223633,33.135572453737076,-5.12079644423504,2.635995297132872,9,1.9525012969970703,3.7775020599365234,8.017499923706055,11.827499389648438,1.8400001525878906,0,0.15043549365948783,2.8427580912166213,37.59000015258789,-1.0609747020348248,38.25,-1.0624975164707815,41.05500030517578,0.15043549365948783
3032,2011-09-27,40.20000076293945,40.20000076293945,38.474998474121094,39.025001525878906,2453353.0,0.06096599130381897,1.9361760151159506,0.82456130957958,45.25953269970581,40.62217092026658,0.4862557074059026,1.4854677015214577,5.606729355669032,11.552815920508017,29.5496147608722,2.3100013732910156,-2.315599001534288,-0.9474992752075195,-5.994141232783811,4.099142682368772,-3.4708202539956616,1.5758217035806226,0.7821925063745141,72.28815329140613,31.458352249408883,2.523320978788145,9,-0.3575000762939453,1.4675006866455078,5.707498550415039,9.517498016357422,0.4799995422363281,1,0.06442786326948591,-2.824456673817716,37.88999938964844,2.8427580912166213,37.59000015258789,-1.0609747020348248,38.25,0.06442786326948591
3033,2011-09-28,39.4900016784668,40.39500045776367,38.95000076293945,39.49499893188477,1531424.0,-0.01766166843278294,-1.66359615506318,-0.004252984393825909,44.27461467610656,40.39188140256048,0.9347754833917534,1.7384039538820701,6.013849305577665,12.095350212944695,30.228434366522993,1.4449996948242188,-1.954272028003949,-1.3107484817504869,-5.746640842904277,3.1251438794033035,-3.528694662327382,0.9071976988264083,0.9874724012448723,79.70854338406482,36.01041443490385,2.2179461805768956,9,0.2349987030029297,2.177499771118164,6.417497634887695,10.227497100830078,2.884998321533203,2,0.07964032690283007,1.9361760151159506,40.20000076293945,-2.824456673817716,37.88999938964844,2.8427580912166213,37.59000015258789,0.07964032690283007
3034,2011-09-29,40.5,40.61999893188477,39.1150016784668,39.1150016784668,1916015.0,0.025576051623313445,-1.1732838661521743,-277.15190839655247,52.93629201688445,41.689386835079894,-0.4922573254600593,0.24892604144987018,4.704851535123275,10.935632167659115,31.23661955831103,1.5049972534179759,-1.6266642282857902,0.011749839782716265,-3.4282676614423977,3.4517673410078302,-1.7082589108298407,1.7317585903952732,-4.564998626708984,97.43865540197227,46.22137744055722,1.7200087506125565,9,-1.614999771118164,1.167501449584961,5.407499313354492,9.217498779296875,-0.05500030517578125,3,0.12938275749300732,-1.66359615506318,39.4900016784668,1.9361760151159506,40.20000076293945,-2.824456673817716,37.88999938964844,0.12938275749300732
3035,2011-09-30,40.56999969482422,41.38000106811523,39.85499954223633,40.1349983215332,3682091.0,0.0017283875265239335,-2.0653329908408686,0.3140807945597118,56.85174144419524,43.64107324043882,-0.7588497357981794,-0.10195663164419955,4.320829598312322,10.727573516482856,31.52155148235986,1.5250015258788991,-1.6158553775594697,0.2567495346069322,-2.744142445042563,3.2576415142564272,-1.2436964552178154,1.7571955244316797,-4.541298370361325,83.79997253417983,27.059108110167784,1.5004459898247469,9,-1.6849994659423828,1.0975017547607422,5.337499618530273,9.147499084472656,-1.2249984741210866,4,0.11745130454749142,-1.1732838661521743,40.5,-1.66359615506318,39.4900016784668,1.9361760151159506,40.20000076293945,0.11745130454749142
3036,2011-10-03,39.45000076293945,40.03499984741211,38.90999984741211,39.209999084472656,2148417.0,-0.027606579746355053,-1.6785709420029882,0.5517262546806626,50.0,44.93571475142087,0.2643149239098648,0.877558364649083,5.0936162525242,11.697607363891812,31.091325704602802,1.6599998474121094,-1.8146437959445976,-0.7454994201660128,-3.684099340427423,2.1931005000953974,-2.214799380296718,0.7238005399646923,-3.207247448730463,33.56287153870708,-24.12816603223704,1.4692999601307046,10,-0.5650005340576172,2.217500686645508,6.424999237060547,10.267498016357422,0.9399986267089844,0,0.08111535363886824,-2.0653329908408686,40.56999969482422,-1.1732838661521743,40.5,-1.66359615506318,39.4900016784668,0.08111535363886824
3037,2011-10-04,38.125,39.0,37.47999954223633,38.90499877929688,2609598.0,-0.03358683744777513,2.1340176183734467,-3.249972184693664,38.446970289914574,45.16405828801443,1.1673035922278245,2.1402003454024836,6.078669400572238,12.874193565606951,30.712474098971075,1.970001220703125,-1.8229725477774679,-1.9612501144409151,-5.041002463321988,1.1185022344401574,-3.5011262888814514,-0.42137394000037887,-1.6767567756347574,16.538466805299915,-35.75504304869756,1.5398761744405374,10,0.532501220703125,3.542501449584961,7.75,11.592498779296875,1.0750007629394531,1,0.04209834864882178,-1.6785709420029882,39.45000076293945,-2.0653329908408686,40.56999969482422,-1.1732838661521743,40.5,0.04209834864882178
3038,2011-10-05,41.09000015258789,41.09000015258789,38.7599983215332,39.16999816894531,2425757.0,0.07777049580558404,1.4270827331482943,-2.461544856997513,45.10134616297479,46.15578845050397,-2.002828542487329,-0.9440866095649767,2.850329089382008,9.767731529483328,30.151066467030756,2.9650001525878906,-1.6210994714250262,1.0487501144409208,-1.9387994184249067,4.036299647306748,-0.4450246519919929,2.5425248808738345,-4.444486614472652,92.564081998353,42.629805051830886,1.493774766432915,10,-2.4324989318847656,0.5775012969970703,4.34999942779541,8.627498626708984,-2.2649993896484375,2,-0.009978093109992092,2.1340176183734467,38.125,-1.6785709420029882,39.45000076293945,-2.0653329908408686,40.56999969482422,-0.009978093109992092
3039,2011-10-06,43.61999893188477,43.61999893188477,41.1349983215332,41.525001525878906,2647517.0,0.06157212873939444,1.3723185558393982,1.0911433549830463,56.13848483223051,48.04209345410393,-4.124747746272966,-3.502440697774368,0.0777357118188462,7.096373627269266,29.14296885302195,2.529998779296882,-1.434732699682094,3.4827489852905344,0.1655666669335787,6.79993130364749,1.8241578261120566,5.141340144469012,-6.785105892569533,100.0,49.40403744821903,1.6585911591784794,10,-3.6199989318847727,-1.9524974822998118,1.5050010681152273,6.097499847412102,-2.154998779296882,3,-0.02854192944454015,1.4270827331482943,41.09000015258789,2.1340176183734467,38.125,-1.6785709420029882,39.45000076293945,-0.02854192944454015
3040,2011-10-07,44.0099983215332,44.0099983215332,41.63999938964844,43.70000076293945,2435913.0,0.008940839046269522,14.290436109470368,0.14797037824727594,60.40342835892697,49.93471227565988,-3.920592819704595,-3.7234140179929227,-0.5303439091400577,6.575028959090822,27.614600483405326,2.3699989318847656,-1.1367015193509786,3.6442483901977525,-0.07583490668439197,7.364331687079897,1.7842067417566767,5.504290038638828,-6.767998928663793,100.0,46.08861745016429,1.8600416484410736,10,-3.2649993896484375,-3.0424976348876953,1.542501449584961,5.707500457763672,-3.5249977111816406,4,-0.08100428908593493,1.3723185558393982,43.61999893188477,1.4270827331482943,41.09000015258789,2.1340176183734467,38.125,-0.08100428908593493
3041,2011-10-10,45.18000030517578,45.18000030517578,43.42499923706055,44.50500106811523,1818109.0,0.026584913162110313,4.200009042255591,2.1774340421343013,59.994423852789716,51.57192240378031,-4.411697283995473,-4.582568544407977,-1.8915961087611635,5.3098885072750335,25.41047844621701,1.7550010681152344,-0.563279941716047,4.46775035858154,0.3119754945269477,8.623525222636133,2.389862926554244,6.545637790608836,-7.396560998013271,100.0,44.48525126560809,2.077887432027298,10,-3.8500003814697266,-4.622499465942383,0.5149993896484375,4.537498474121094,-5.654998779296875,0,-0.12915004526470086,14.290436109470368,44.0099983215332,1.3723185558393982,43.61999893188477,1.4270827331482943,41.09000015258789,-0.12915004526470086
3042,2011-10-11,43.625,45.25,43.349998474121094,45.02999877929688,2039780.0,-0.034417890541661667,1.0596208875729858,-2.0814820256912974,56.79175460767892,52.96271572951058,-2.5923857486525748,-2.844594369943991,-0.4834482623868581,6.756149644744383,23.7177423805004,1.9000015258789062,-0.029881004562241742,2.704000091552736,-1.601541413943572,7.009541597049044,0.5512293388045819,4.85677084430089,-5.10190459303616,74.96148567431663,16.066895682127146,2.1527707527481548,10,-2.260000228881836,-3.032499313354492,1.3062496185302734,5.849998474121094,-4.009998321533203,1,-0.07415474178456305,4.200009042255591,45.18000030517578,14.290436109470368,44.0099983215332,1.3723185558393982,43.61999893188477,-0.07415474178456305
3043,2011-10-12,45.584999084472656,45.584999084472656,42.875,43.43999862670898,2056822.0,0.044928345775877565,1.5268051339234108,-1.5266920437020761,70.29045732476871,54.890956319275496,-4.019590735809437,-4.748782848056905,-2.5333174651179178,4.701696537297991,22.878427616593502,2.7099990844726562,0.4671395105782423,4.473999214172366,-0.3017819911047539,9.249780419449486,2.0861086115338026,6.86188981681093,-6.25467512634448,100.0,32.69845995264366,2.3878906026385605,10,-4.052499771118164,-4.82499885559082,-1.3437490463256836,3.75,-6.784999847412109,2,-0.14006797081867417,1.0596208875729858,43.625,4.200009042255591,45.18000030517578,14.290436109470368,44.0099983215332,-0.14006797081867417
3044,2011-10-13,45.334999084472656,45.93000030517578,44.849998474121094,45.35499954223633,1897301.0,-0.005484260283448283,-1.1818181818181819,-0.009324220743767965,71.92187999714088,56.56541615849168,-3.3655432404209904,-4.533950401942107,-2.320239624092153,4.838862711901385,22.755368377959538,1.0800018310546875,0.7870891702855687,4.098749351501468,-0.9881142283789686,9.185612931381904,1.555317561561246,6.642181141441689,-5.129020608656255,86.13051063580053,13.29131231723946,2.5434317899402195,10,-3.6299991607666016,-4.402498245239258,-1.5224990844726562,4.0,-6.364997863769524,3,-0.14359762772693851,1.5268051339234108,45.584999084472656,1.0596208875729858,43.625,4.200009042255591,45.18000030517578,-0.14359762772693851
3045,2011-10-14,46.11999893188477,46.72000122070313,45.30500030517578,45.64500045776367,1514293.0,0.017315536853754532,-1.450220625148637,-23.749380125882485,72.67217790657375,59.08454703699987,-3.6660034675018736,-5.207505994008663,-3.1452455658343084,3.9492383960637127,22.510521666051986,1.4150009155273509,1.2425120075379539,4.643499183654789,-0.8930257303186337,10.180024097628213,1.8752367266680778,7.411761640641501,-4.998176963370874,84.39526402260445,6.263918522980887,2.7682624569867107,10,-4.019998550415046,-4.792497634887702,-2.3074989318847727,3.2150001525878835,-9.444999694824226,4,-0.10093232625984905,-1.1818181818181819,45.334999084472656,1.5268051339234108,45.584999084472656,1.0596208875729858,43.625,-0.10093232625984905
3046,2011-10-17,44.474998474121094,47.599998474121094,44.165000915527344,46.60499954223633,2035423.0,-0.03566783382179173,-1.4981835080004717,-4.4842271800060365,62.224759778749686,61.72652364687043,-1.3781771437804196,-3.40387449474175,-1.4720203565608756,5.476591523050118,21.906005258625484,3.43499755859375,1.4146996307462274,2.786998748779297,-2.8732415125640287,8.447239010122622,-0.043121381892362365,5.617118879450956,-2.345504240213131,33.86241250413764,-43.14882108297421,2.8301201306716615,10,-1.2950000762939453,-2.707498550415039,-0.8524990081787109,4.670000076293945,-7.734996795654297,0,-0.08971327713684385,-1.450220625148637,46.11999893188477,-1.1818181818181819,45.334999084472656,1.5268051339234108,45.584999084472656,-0.08971327713684385
3047,2011-10-18,44.88999938964844,45.09000015258789,43.0099983215332,43.875,1630131.0,0.009331105784496474,1.939930014503928,-0.47652529608662403,65.70680088010997,64.01601861544101,-0.8187465161423972,-3.75213286918936,-1.925282789741594,4.9148245618589925,21.312329420516775,2.0800018310546875,1.538046989242659,3.0374996185302763,-2.8004140581078403,8.875413295168393,0.11854278021121445,5.956456456849338,2.7099990844726562,42.6455034998345,-32.61901994846712,2.9189568383190587,10,-0.5225009918212891,-3.122499465942383,-2.2775001525878906,3.2449989318847656,-9.229999542236328,1,-0.11951432249310057,-1.4981835080004717,44.474998474121094,-1.450220625148637,46.11999893188477,-1.1818181818181819,45.334999084472656,-0.11951432249310057
3048,2011-10-19,44.6150016784668,45.68000030517578,44.04999923706055,45.38999938964844,1684051.0,-0.006126035083998116,1.4059064483889585,-0.7635450021798283,62.50380484511816,64.72327639465075,0.009897399507806881,-3.3695104702792094,-1.5880801677595286,5.05114414750669,20.660479181210814,1.6300010681152344,1.9164428218261094,2.5845018386840835,-3.3670145953449335,8.5360182727131,-0.39125637833042504,5.560260055698592,2.984996795654297,34.96739223480583,-35.943486368302146,2.9757582170145085,10,0.00499725341796875,-2.847501754760742,-2.00250244140625,3.507497787475586,-8.640003204345703,2,-0.11206992742114419,1.939930014503928,44.88999938964844,-1.4981835080004717,44.474998474121094,-1.450220625148637,46.11999893188477,-0.11206992742114419
3049,2011-10-20,41.22000122070313,41.95000076293945,40.20000076293945,41.0,5790676.0,-0.07609549097926505,1.083332954891213,-0.2838733812099855,51.64307777045782,63.749904107043065,3.384581294432671,0.2734220479071183,1.7553596880228568,8.299888882026508,19.688329916624053,4.415000915527344,2.590723596331536,-0.958998680114739,-6.656113110694903,4.738115750465425,-3.8075558954048248,1.8895585351753468,6.288197250366203,13.783794233103947,-53.20418921330983,2.848557215290082,10,2.6799983978271413,0.5474987030029226,1.0424976348876882,6.689998626708977,-5.135002136230476,3,-0.05870941077088365,1.4059064483889585,44.6150016784668,1.939930014503928,44.88999938964844,-1.4981835080004717,44.474998474121094,-0.05870941077088365
3050,2011-10-21,42.15499877929688,42.15499877929688,40.64500045776367,41.79499816894531,3475655.0,0.02268310361243131,7.388865341414535,1.6363573311138648,56.90226683961782,63.40633110557953,2.4124780917663315,-0.3183646683827419,0.6586781070085692,7.222587748390261,18.15192058033829,1.5099983215332102,2.9929568873059225,-0.2522510528564368,-5.525240471798988,5.020738366086114,-2.8887457623277086,2.384243656614835,5.060871783447254,26.418900284298232,-42.946611582670684,2.636494709471274,10,1.7450008392333913,-0.3874988555908274,-0.4549999237060618,5.667499542236321,-3.069999694824226,4,-0.07555444551828483,1.083332954891213,41.22000122070313,1.4059064483889585,44.6150016784668,1.939930014503928,44.88999938964844,-0.07555444551828483
3051,2011-10-24,43.59000015258789,43.790000915527344,41.56999969482422,42.20000076293945,1731420.0,0.0340410725855782,1.4804470226196513,3.861102869495113,63.8670406057674,64.19247399425602,0.8137958250930168,-1.3749347527682971,-0.9038725477953022,5.650585878529128,16.492975926033036,2.220001220703125,3.0084051563359253,0.8977502822875962,-3.945907079526897,5.74140764410209,-1.5240783986196504,3.319578963194843,3.345235618164061,61.86130789830351,-13.600441448614774,2.4218286809072467,10,0.3099994659423828,-1.822500228881836,-1.8900012969970703,4.2324981689453125,-3.5849990844726634,0,-0.15863732258135377,7.388865341414535,42.15499877929688,1.083332954891213,41.22000122070313,1.4059064483889585,44.6150016784668,-0.15863732258135377
3052,2011-10-25,42.790000915527344,43.99499893188477,42.46500015258789,43.42499923706055,1683405.0,-0.018352815651757948,-1.3813213400424627,-0.45683352544047423,54.84606911040767,62.47643085932702,1.657162782075865,-0.39099697124298416,-0.25366456806958126,6.303550019203023,15.082263781252289,1.529998779296882,2.884078986625134,-0.03174896240234659,-4.7311929081836155,4.667694983378922,-2.381470935292981,2.317973010488288,3.8758254549121105,47.26278045510456,-24.96013344762828,2.349721972890636,10,1.1099987030029297,-1.022500991821289,-1.0900020599365234,4.632497787475586,-0.7900009155273438,1,-0.1413881539522278,1.4804470226196513,43.59000015258789,7.388865341414535,42.15499877929688,1.083332954891213,41.22000122070313,-0.1413881539522278
3053,2011-10-26,42.6349983215332,43.935001373291016,42.17499923706055,42.60499954223633,1838711.0,-0.0036224022126135624,-2.9550636926294853,-0.0472422969944912,46.752388556261025,59.67982069922925,1.5083170222957634,0.012333982191634618,-0.24157597399930353,6.321098816491016,13.725411783638924,1.7600021362304688,2.667440937977652,-0.3440013885498061,-4.776951066698999,4.0889482895993865,-2.560476227624399,1.8724734505247866,3.7721950246062477,64.16333948510095,-4.358170926676294,2.216474839074595,10,1.2650012969970703,-0.8674983978271484,-0.967498779296875,3.75,-1.104999542236321,2,-0.16359795352913864,-1.3813213400424627,42.790000915527344,1.4804470226196513,43.59000015258789,7.388865341414535,42.15499877929688,-0.16359795352913864
3054,2011-10-27,45.7400016784668,45.7400016784668,44.125,44.90999984741211,3536027.0,0.07282757075576995,2.891561724423201,27.667853509664294,54.837815672513024,57.698224895444724,-1.7133747868922455,-2.82480251043809,-3.3359508426744355,3.068157482794689,12.13932226542625,3.1050033569335938,2.6998851432041207,2.499001884460448,-1.9364359082098161,6.934439677130712,0.2812829881253194,4.716720780795576,0.4189039643446506,100.0,33.99547811920765,2.2177188963351306,10,-1.8400020599365234,-3.972501754760742,-4.072502136230469,0.2824974060058594,-3.5700035095214844,3,-0.2134893494973965,-2.9550636926294853,42.6349983215332,-1.3813213400424627,42.790000915527344,1.4804470226196513,43.59000015258789,-0.2134893494973965
3055,2011-10-28,45.334999084472656,46.6349983215332,44.900001525878906,46.1349983215332,2264512.0,-0.008854450789948398,-1.077847498395309,-0.9638523761375126,50.452815452962554,56.390231081468364,-1.5996554522163038,-2.1550026492828067,-2.9041745397181344,3.3485092991509617,10.845133198272359,1.7349967956542969,2.2737553152840846,1.8557493209838896,-2.4865177439331987,6.198016385900978,-0.315384211474651,4.02688285344243,-5.134998321533203,74.33367049291326,12.107642624184642,2.171133532458544,10,-1.9174995422363281,-3.5674991607666016,-3.8374996185302734,0.6875,-2.829998016357429,4,-0.20403662042133242,2.891561724423201,45.7400016784668,-2.9550636926294853,42.6349983215332,-1.3813213400424627,42.790000915527344,-0.20403662042133242
3056,2011-10-31,42.650001525878906,44.81999969482422,42.650001525878906,44.73500061035156,2697942.0,-0.059225711102161904,-1.081533929780266,2.6062513411057866,47.328039661973335,54.34814650167541,0.8931682282795705,0.8242844467404069,-0.21660355368391038,5.893574161483286,9.373852182774055,2.68499755859375,1.748035431935243,-0.9892482757568359,-4.922999676313545,2.9445031247998728,-2.9561239760351867,0.9776274245215149,-2.3213008117675784,10.650277720281705,-47.90080602285957,1.9668757002783543,10,0.7674980163574219,-0.6600017547607422,-1.8950004577636719,2.4424991607666016,-0.8400001525878906,0,-0.0835873930565536,-1.077847498395309,45.334999084472656,2.891561724423201,45.7400016784668,-2.9550636926294853,42.6349983215332,-0.0835873930565536
3057,2011-11-01,39.72999954223633,41.54499816894531,39.72999954223633,41.43999862670898,3371737.0,-0.06846428790561232,-1.1228065478979,0.8201438059168965,34.756579481840916,51.26512146131128,3.357307064206708,4.079871303842168,2.643563731667868,8.638477661432724,7.742553887466894,2.920001983642578,1.019117400679356,-3.9895002365112333,-7.491376002314162,-0.4876244707083046,-5.740438119412701,-2.2385623536097654,6.904998779296875,0.0,-51.10597302400217,1.7509378829014655,11,3.4524993896484375,2.809999465942383,1.0250015258789062,5.36250114440918,1.5750007629394531,1,0.006921760106907371,-1.081533929780266,42.650001525878906,-1.077847498395309,45.334999084472656,2.891561724423201,45.7400016784668,0.006921760106907371
3058,2011-11-02,40.68000030517578,41.084999084472656,39.6150016784668,40.5,2270984.0,0.023911421441863423,1.9696981373448108,-0.10526339271771715,38.30696488179905,49.78333114034919,2.0008355277276877,3.2649765107649955,1.60049598231263,7.532293791970346,7.050660055146671,1.4699974060058594,0.6388063247030402,-3.0189994812011705,-6.589810083495841,0.5518111210935004,-4.804404782348506,-1.233594180053835,5.816898040771484,15.170927863062083,-30.203251010053556,1.7854053011473354,11,2.4449996948242188,1.8599987030029297,0.07500076293945312,4.412500381469727,-0.9500007629394531,2,0.03244836983583488,-1.1228065478979,39.72999954223633,-1.081533929780266,42.650001525878906,-1.077847498395309,45.334999084472656,0.03244836983583488
3059,2011-11-03,42.375,42.94499969482422,39.34500122070313,39.599998474121094,2593786.0,0.04166665885222631,-1.1917825399295405,15.41664900606112,41.004088863084924,48.01686692073443,0.5441222798545766,1.5514667701367912,-0.16721440131718168,5.692175968259363,7.10533291283755,3.5999984741210866,0.16739071413785922,-1.2617498397827163,-4.881432957062778,2.357933277497345,-3.071591398422747,0.5480917188573144,3.8466224792480475,41.56378579288953,1.0790180290113653,1.80984155864003,11,0.6149997711181641,0.16499900817871094,-1.6787490844726562,2.717500686645508,-0.5849990844726562,3,-0.01994103175700568,1.9696981373448108,40.68000030517578,-1.1228065478979,39.72999954223633,-1.081533929780266,42.650001525878906,-0.01994103175700568
3060,2011-11-04,40.44499969482422,43.185001373291016,40.44499969482422,42.6150016784668,2331195.0,-0.045545729915652644,-1.5253448606230433,-0.7819822668224621,40.45024262190756,45.41500047808333,2.465303437787398,3.3736616429563355,1.677271428124314,7.461168577094483,7.279841221689062,2.740001678466797,-0.28525612837970016,-3.013500213623047,-6.89727202865901,0.8702716014129166,-4.955386121141032,-1.0716143061050616,5.3640255089111335,20.091301930411436,-20.354112361288475,1.9418859075179828,11,2.5450000762939453,2.094999313354492,-0.1687488555908203,4.647500991821289,-0.3950004577636719,4,0.04265047563696345,-1.1917825399295405,42.375,1.9696981373448108,40.68000030517578,-1.1228065478979,39.72999954223633,0.04265047563696345
3061,2011-11-07,39.34500122070313,40.36999893188477,39.099998474121094,39.915000915527344,2310154.0,-0.02719739108470942,-1.3962155509331702,0.2626724303115183,37.27335956663225,43.462477195441615,3.240609052416076,4.231030019173922,2.658189846526163,8.40130945817441,8.058175620861359,1.345001220703125,-0.31350719876203925,-3.8217487335205007,-8.024565929060884,0.38106846201988276,-5.923157331290689,-1.7203401357503125,6.07618254405029,5.997614998800203,-32.75799589026878,2.1014085977701904,11,3.5224971771240163,3.194997787475579,0.9312496185302663,5.747499465942376,-0.0800018310546946,0,0.08031515438737147,-1.5253448606230433,40.44499969482422,-1.1917825399295405,42.375,1.9696981373448108,40.68000030517578,0.08031515438737147
3062,2011-11-08,40.38999938964844,40.68000030517578,39.0099983215332,39.34500122070313,3098461.0,0.026559871305720906,1.0553870567908654,-1.833331102515035,40.63400240061196,42.78265651148062,2.033179373330235,3.089655505252388,1.5058948396953724,7.171368142021208,8.804806674913111,1.6700019836425781,-0.5185829134520858,-2.6150005340576143,-6.989075665095569,1.7590745969803407,-4.802038099576592,-0.4279629685386368,4.525489551854399,33.053893638094685,-5.925574770969021,2.187037565518976,11,2.4324989318847656,2.1499996185302734,-0.11374855041503906,4.70250129699707,-2.8800010681152344,1,0.03515726677645148,-1.3962155509331702,39.34500122070313,-1.5253448606230433,40.44499969482422,-1.1917825399295405,42.375,0.03515726677645148
3063,2011-11-09,39.20000076293945,40.8650016784668,38.97000122070313,40.6150016784668,2667163.0,-0.0294627047460162,-1.021333821614591,-1.3540702343578979,45.03685447034666,41.69366082235102,3.0001836664607566,3.980881541685733,2.51855801889878,8.187984397188103,9.38147257271714,1.8950004577636648,-1.054376759175966,-3.4857492446899414,-7.996852405661592,1.0253539162817091,-5.74130082517577,-1.2301976642041126,5.1249391165664235,5.456691195968479,-35.193414073244654,2.2555515804858253,11,3.602499008178711,3.9799976348876953,0.9625005722045898,5.892499923706055,-1.4500007629394531,2,0.05369896686906306,1.0553870567908654,40.38999938964844,-1.3962155509331702,39.34500122070313,-1.5253448606230433,40.44499969482422,0.05369896686906306
3064,2011-11-10,38.82500076293945,40.0,37.86000061035156,38.1150016784668,1843330.0,-0.009566326344425335,-2.5081922105210497,-0.5017658127861021,41.586666951949645,40.70853321112737,2.560389094849924,4.050851504623509,2.69773141690591,8.408414381607457,10.262967065152925,2.1399993896484375,-1.336765539486798,-3.5352493286132827,-8.178991147092937,1.1084924898663715,-5.85712023785311,-1.2133784193734556,4.857346477510092,18.122065996760554,-23.323218517647902,2.321870909239826,11,2.5149993896484375,3.904998779296875,1.3375005722045898,6.067499160766602,-1.229999542236321,3,0.02330969121733406,-1.021333821614591,39.20000076293945,1.0553870567908654,40.38999938964844,-1.3962155509331702,39.34500122070313,0.02330969121733406
3065,2011-11-11,41.46500015258789,41.50500106811523,38.65999984741211,38.86999893188477,2008693.0,0.06799740728320747,1.1271012897227242,3.6549360097140484,44.93927191710906,40.44311457280911,-0.7669533754118021,1.1006617518209083,-0.025057433109303417,5.6224378831955875,10.83227786863148,2.845001220703118,-1.3937787918779279,-0.6625000000000014,-4.967036561481791,3.6420365614817882,-2.8147682807409,1.489768280740897,1.4022185596479346,98.9025813304869,57.55960482154062,2.1522682807408966,11,-0.9424991607666016,1.2649993896484375,-0.6312494277954102,2.815000534057617,-4.180000305175781,4,0.007837953979102252,-2.5081922105210497,38.82500076293945,-1.021333821614591,39.20000076293945,1.0553870567908654,40.38999938964844,0.007837953979102252
3066,2011-11-14,40.48500061035156,41.900001525878906,40.48500061035156,41.650001525878906,2199934.0,-0.023634379323043686,-1.4291842120773548,-0.44894041136970475,44.55726098470518,41.532079184238476,-0.1412046095864099,1.8618732795135955,0.9320769007421745,6.4396994138297075,11.355328827442907,1.4150009155273438,-1.9051226708238005,-1.4429996490478487,-5.658359245930221,2.7723599478345236,-3.5506794474890313,0.6646801493933339,1.6812075676204685,64.97523280034596,23.37391475613761,2.107679798441185,11,0.03750038146972656,2.2449989318847656,0.3712491989135742,3.6700000762939453,-1.2550010681152344,0,-0.010744754025761138,1.1271012897227242,41.46500015258789,-2.5081922105210497,38.82500076293945,-1.021333821614591,39.20000076293945,-0.010744754025761138
3067,2011-11-15,39.525001525878906,40.57500076293945,39.525001525878906,39.94499969482422,1740235.0,-0.02371246313448727,-4.000018165304269,0.3605131664254514,42.925393857087684,42.045237959270544,0.8791047179234397,2.528994738680339,1.905779730138704,7.225734203240464,11.581314472594919,1.0499992370605469,-2.3639301903722085,-2.13474884033203,-6.237784237492626,1.9682865568285663,-4.186266538912328,-0.08323114175173174,2.375,41.21288460921079,2.3636628415307257,2.0515176985802985,11,0.9974994659423828,3.204998016357422,1.4187488555908203,4.504999160766602,-0.9800033569335938,1,-0.006578168910638338,-1.4291842120773548,40.48500061035156,1.1271012897227242,41.46500015258789,-2.5081922105210497,38.82500076293945,-0.006578168910638338
3068,2011-11-16,39.6150016784668,40.44499969482422,38.97000122070313,39.36000061035156,1785272.0,0.002277043620832364,-1.850239017540264,-0.6071480472297911,33.85182920451527,41.25054244165169,0.6952616731390009,2.1557260550939716,1.7766519563606735,6.935378710785088,12.150507182886694,1.4749984741210866,-2.5887647448870084,-1.7947486877441392,-5.746117787226019,2.156620411737741,-3.7704332374850793,0.1809358619968009,2.2849998474121094,43.440610653578354,11.817353959288585,1.9756845497409414,11,0.9074993133544922,3.1149978637695312,1.363748550415039,4.414999008178711,-1.1350021362304688,2,-0.05313652070543251,-4.000018165304269,39.525001525878906,-1.4291842120773548,40.48500061035156,1.1271012897227242,41.46500015258789,-0.05313652070543251
3069,2011-11-17,38.79999923706055,39.8650016784668,38.46500015258789,39.5099983215332,1846949.0,-0.020573076028651438,-1.0289917569203721,-2.784298472631532,33.13548094432825,40.43779114414288,1.0614424939026748,2.930373973894838,2.551598676847064,7.528882168600205,11.504267646068255,1.4000015258789062,-2.3202017281560927,-2.488751029968263,-6.609181132695909,1.6316790727593826,-4.54896608133209,-0.4285359786044367,2.5344021606445324,9.752516755232019,-15.787877142495805,2.0602150513638247,11,1.0800018310546875,3.9300003051757812,2.346250534057617,4.130001068115234,-0.09999847412109375,3,-0.027061836538842532,-1.850239017540264,39.6150016784668,-4.000018165304269,39.525001525878906,-1.4291842120773548,40.48500061035156,-0.027061836538842532
3070,2011-11-18,38.97000122070313,39.34500122070313,38.36000061035156,38.45000076293945,1764542.0,0.0043814945099329705,-1.8142843908207789,-0.7323959553411303,39.086594982338376,40.63926174588801,0.7377959324260246,2.6451434591540917,2.415548318545085,7.122149798046941,10.929324113873818,0.9850006103515696,-2.1879171106221733,-2.159499168395989,-6.383845527846702,2.0648471910547244,-4.271672348121349,-0.04732598867062876,1.8779840667724557,17.231651203138163,-9.771211235256786,2.112173179725358,11,0.9099998474121023,3.759998321533196,2.3487491607665945,3.102499008178704,0.14999771118164062,4,-0.035283550344605064,-1.0289917569203721,38.79999923706055,-1.850239017540264,39.6150016784668,-4.000018165304269,39.525001525878906,-0.035283550344605064
3071,2011-11-21,36.67499923706055,38.65999984741211,36.67499923706055,38.65999984741211,2422094.0,-0.05889150402241572,1.0,-3.8173055056302894,40.591314473903104,40.634518642920355,2.9214503098846905,4.6330684764541274,4.756896894767941,9.166668630150241,11.246071224769938,2.2950019836425852,-2.309501098224615,-4.108751106262204,-8.608152114961904,0.3906499024374952,-6.358451610612057,-1.859050601912351,3.7546681956176755,0.0,-29.16198430066597,2.249700504349851,11,2.6125011444091797,5.462499618530273,5.038751602172852,5.397500991821289,2.0550003051757812,0,0.016632600491921723,-1.8142843908207789,38.97000122070313,-1.0289917569203721,38.79999923706055,-1.850239017540264,39.6150016784668,0.016632600491921723
3072,2011-11-22,36.7400016784668,37.77000045776367,36.7400016784668,37.06499862670898,2439081.0,0.0017723910772591278,-5.338513545236865,0.1637263719453569,37.16613016540376,39.75999372014893,2.552689750181301,4.312689519940896,4.701266416415642,8.861791775599869,11.666843710825397,1.095001220703125,-2.288092630568407,-3.741248703002931,-8.47986125130278,0.9973638452969169,-6.110554977152859,-1.3719424288530035,3.088918842912598,1.7242024804635918,-28.001022338926592,2.369306274149924,11,2.5474987030029297,4.914997100830078,5.733747482299805,5.332498550415039,3.1799964904785156,1,0.06777348258067484,1.0,36.67499923706055,-1.8142843908207789,38.97000122070313,-1.0289917569203721,38.79999923706055,0.06777348258067484
3073,2011-11-23,35.65999984741211,36.93000030517578,35.65999984741211,36.05500030517578,2394215.0,-0.029395802441883778,-5.430374612494809,1.2153974364993927,27.214122375244415,38.163044322737235,3.439427303477771,5.105089832585932,5.703008208212992,9.6868168992779,12.133945228063418,1.2700004577636719,-2.1236604826664873,-4.47250061035156,-9.557709885782657,0.6127086650795377,-7.015105248067108,-1.929895972636011,3.6642932684762712,0.0,-27.061668212110675,2.5426046377155505,11,3.1200008392333984,5.487499237060547,7.407499313354492,6.412500381469727,5.020000457763672,2,0.08090292579579383,-5.338513545236865,36.7400016784668,1.0,36.67499923706055,-1.8142843908207789,38.97000122070313,0.08090292579579383
3074,2011-11-24,35.974998474121094,36.97999954223633,35.564998626708984,36.04999923706055,1770987.0,0.008833388335862447,-2.1620116017884317,0.18987512916839697,32.96493793849383,36.83256276955777,2.992315074599084,4.2383122795187305,5.27810760983607,9.13364859308733,13.405375522448788,1.4150009155273438,-2.120856011387808,-3.6692518234252915,-8.346293555021262,1.007789908170679,-6.00777268922328,-1.3307309576273028,2.6897218534415614,10.84654936648819,-16.39057116689975,2.3385208657979866,11,2.7575016021728516,5.125,7.218750953674316,6.097501754760742,5.585002899169922,3,0.06963172131660356,-5.430374612494809,35.65999984741211,-5.338513545236865,36.7400016784668,1.0,36.67499923706055,0.06963172131660356
3075,2011-11-25,36.084999084472656,36.49499893188477,35.0,35.95000076293945,1640138.0,0.003057696039395097,2.1308943186856326,-1.7999593103097502,36.56223897795085,35.94422699102951,2.2785158747364562,3.5835223277298525,5.106057857707562,8.800864641959635,14.820484458166346,1.4949989318847727,-2.176422224806629,-3.0967512130737305,-7.198366797143294,1.0048643709958327,-5.147559005108512,-1.0459434210389489,1.9597769029192662,29.64478496467236,-0.26746537833848194,2.0508077920347807,11,1.7025012969970703,4.732500076293945,6.748750686645508,5.98750114440918,7.174999237060547,4,0.07246783275081281,-2.1620116017884317,35.974998474121094,-5.430374612494809,35.65999984741211,-5.338513545236865,36.7400016784668,0.07246783275081281
3076,2011-11-28,39.084999084472656,39.1349983215332,36.58000183105469,36.70000076293945,2518543.0,0.08313703965953256,1.0563378552009666,17.66687388736613,45.367413265444306,36.21556248084691,-1.05153934544294,0.319108043574893,2.1120842248875533,5.620408579364408,15.31101314998451,3.049999237060547,-2.0536922390908003,0.08149890899657919,-3.6813547531111865,3.844352571104345,-1.7999279220573072,1.9629257400504656,-4.084999084472656,98.790828117144,66.4142554742948,1.8814268310538838,11,-1.3624992370605469,1.7325000762939453,3.748750686645508,2.9875011444091797,2.9950027465820312,0,0.0008954803180747373,2.1308943186856326,36.084999084472656,-2.1620116017884317,35.974998474121094,-5.430374612494809,35.65999984741211,0.0008954803180747373
3077,2011-11-29,40.00500106811523,40.00500106811523,38.540000915527344,38.89500045776367,1897979.0,0.023538493160872642,1.6396384631246343,0.4654093884804029,52.91349879967591,38.33352576919809,-2.1191436324284325,-0.6105377529832268,1.1652409941593476,4.532250193806618,14.773238224655477,1.4650001525878835,-2.1897755611168463,0.9877508163452049,-2.7882674961569975,4.763769128847407,-0.9002583399058963,2.875759972596306,-5.005001068115227,100.0,61.56545400868643,1.888009156251102,11,-2.50250053405761,0.8124980926513743,2.828748703002937,2.0674991607666087,2.5,1,-0.031871053414246786,1.0563378552009666,39.084999084472656,2.1308943186856326,36.084999084472656,-2.1620116017884317,35.974998474121094,-0.031871053414246786
3078,2011-11-30,42.0,42.27999877929688,39.23500061035156,39.5,3138012.0,0.04986873837318373,-1.0099005912153702,2.252251013815397,60.285057937148345,41.35014543506699,-4.179803530710508,-2.636763395387078,-0.8164009233211544,2.367013162925211,14.089323921830093,3.0449981689453196,-2.2079116651741586,2.9167497634887667,-1.0241806975337155,6.857680224511249,0.9462845329775291,4.887214994000004,-6.79979995727539,96.1538622768296,52.87173769638618,1.97046523051124,11,-3.3600006103515625,-1.1825008392333984,0.8337497711181641,0.07250022888183594,0.4249992370605469,2,-0.04952385312034968,1.6396384631246343,40.00500106811523,1.0563378552009666,39.084999084472656,2.1308943186856326,36.084999084472656,-0.04952385312034968
3079,2011-12-01,41.52999877929688,42.23500061035156,41.30500030517578,42.06499862670898,1857414.0,-0.011190505254836114,1.1257057159174635,-0.21399993896483807,50.245000277510755,42.58996824564169,-3.6675046227155335,-2.3540044424602655,-0.24780137223876153,2.6790805145441468,14.133959551755265,0.9300003051757812,-2.117962681452134,2.4889986038208107,-1.3192249588743437,6.297222166515965,0.58488682247323,4.3931103851683915,-5.905010812377938,89.69780047033969,51.24327196177252,1.9041117813475776,12,-2.8899993896484446,-0.7124996185302805,1.303750991821282,0.47750282287596946,1.1650009155273366,3,-0.0204670960535841,-1.0099005912153702,42.0,1.6396384631246343,40.00500106811523,1.0563378552009666,39.084999084472656,-0.0204670960535841
3080,2011-12-02,42.16999816894531,42.78499984741211,41.89500045776367,42.51499938964844,1756226.0,0.01541053234914802,1.0112932008034552,0.6448622786940356,56.51836041052896,44.3596400163779,-4.253108554916814,-3.0126028301498238,-0.7584556756959415,1.9016276296934649,14.354717757237948,1.2550010681152273,-1.8259471155001563,3.042748069763185,-0.9719046883083848,7.057400827834755,1.0354216907274036,5.050074448798966,-6.1457095532836945,90.0886079762548,52.71724082345672,2.0073263790357836,12,-3.277498245239258,-1.352499008178711,0.6637516021728516,-0.16249656677246094,2.390003204345703,4,-0.014465184304976009,1.1257057159174635,41.52999877929688,-1.0099005912153702,42.0,1.6396384631246343,40.00500106811523,-0.014465184304976009
3081,2011-12-05,42.50500106811523,42.900001525878906,42.20000076293945,42.68999862670898,1559759.0,0.007944105139103819,1.3140392690953946,0.5362229102167183,62.113805000969165,47.13160388699628,-4.105940644155837,-3.2661872233119595,-0.9672252619706043,1.4468885028644252,14.168358409940751,0.7300033569335938,-1.4225010629562078,3.2197509765624943,-1.070270020881111,7.5097719740060995,1.0747404778406917,5.364761475284297,-5.939855553913567,90.94035774155938,51.821963860718355,2.145010498721804,12,-3.555000305175774,-2.595001220703118,0.08749866485596414,-0.7375011444091726,2.5149993896484446,0,0.01776255109858904,1.0112932008034552,42.16999816894531,1.1257057159174635,41.52999877929688,-1.0099005912153702,42.0,0.01776255109858904
3082,2011-12-06,41.810001373291016,42.98500061035156,41.60499954223633,42.61999893188477,1980836.0,-0.016351009936700356,-1.262294569377392,4.378422962718613,58.50444520380306,50.608306423502796,-2.923575372081494,-2.59225628132576,-0.2259351959809166,1.9921459265394361,14.00065605148853,1.3800010681152344,-1.2075655167446229,2.4537511825561538,-1.95851422183474,6.8660165869470475,0.24761848036070688,4.659883884751601,-4.611370257921628,68.66668701171875,28.851830066220856,2.206132702195446,12,-2.8175010681152344,-2.717500686645508,0.8937482833862305,-0.04250144958496094,3.1399993896484375,1,0.006457795955399082,1.3140392690953946,42.50500106811523,1.0112932008034552,42.16999816894531,1.1257057159174635,41.52999877929688,0.006457795955399082
3083,2011-12-07,41.30500030517578,43.11999893188477,40.79999923706055,42.72000122070313,1902562.0,-0.01207847528170225,1.09481131425579,1.7469199758872664,59.94441663054901,53.60602627817559,-1.713852006221515,-2.0253066134864213,0.3433313884083873,2.336960273047751,13.796703092242863,2.319999694824226,-0.8479988226073161,1.8435001373291016,-2.6526987359985057,6.339699010656709,-0.4045992993347056,4.091599573992909,-3.412004850408536,21.767290282057374,-20.947639206420853,2.248099436663804,12,-2.2450008392333984,-2.2124996185302734,1.556248664855957,0.46249961853027344,4.270000457763672,2,0.02905219111665458,-1.262294569377392,41.810001373291016,1.3140392690953946,42.50500106811523,1.0112932008034552,42.16999816894531,0.02905219111665458
3084,2011-12-08,39.72999954223633,42.150001525878906,39.72999954223633,42.0,2128978.0,-0.038130995068461404,-1.1321599080439682,1.604239568225067,52.71427750101564,55.40069722518279,0.5026718985033298,-0.3995124955253999,1.9330607906794484,3.7401911692890053,13.373625607117553,2.420001983642578,-0.4424950564872958,0.2232494354248047,-4.264185179199465,4.710684050049075,-2.020467871887327,2.466966742736936,-1.1052236006726304,0.0,-44.040725185939735,2.243717307312134,12,0.12000083923339844,-0.6374988555908203,3.1024999618530273,2.0375003814697266,5.590000152587891,3,0.06783286498554353,1.09481131425579,41.30500030517578,-1.262294569377392,41.810001373291016,1.3140392690953946,42.50500106811523,0.06783286498554353
3085,2011-12-09,41.790000915527344,41.97000122070313,39.29999923706055,39.334999084472656,2695303.0,0.0518500225780536,-1.1148517783277039,-1.0814983858960419,68.57972267602261,57.97984271524705,-0.7408828114423258,-2.5654491272317728,-0.09022751934366369,1.5138647018331,13.654532495925414,2.6700019836425852,0.3132189314304199,2.267000770568849,-2.252530865305573,6.786532406443271,0.007234952631641534,4.526766588506057,-2.535893755318696,65.18329521964458,14.928463026187089,2.2597658179372093,12,-0.9600009918212891,-2.697500228881836,0.9749984741210938,-0.022500991821289062,5.80999755859375,4,0.02165586885547577,-1.1321599080439682,39.72999954223633,1.09481131425579,41.30500030517578,-1.262294569377392,41.810001373291016,0.02165586885547577
3086,2011-12-12,40.04999923706055,41.54999923706055,39.9900016784668,41.41999816894531,1645155.0,-0.04163679445674018,-1.0939648175978576,-0.5580439552243445,60.71889701954736,58.84710918412166,1.2855933211320263,-0.9061672787263575,1.7031316318960847,3.0689486700279076,14.117585183948766,1.7999992370605469,0.9221407354152831,0.5487491607666044,-3.9554503142111628,5.052948635744372,-1.7033505767222792,2.800848898255488,-0.75,19.63350942190352,-35.241598360941936,2.2520997374888854,12,1.1275005340576172,-0.9899997711181641,2.7150001525878906,1.7175006866455078,7.33000183105468,0,0.11260929393619334,-1.1148517783277039,41.790000915527344,-1.1321599080439682,39.72999954223633,1.09481131425579,41.30500030517578,0.11260929393619334
3087,2011-12-13,39.26499938964844,40.459999084472656,38.9900016784668,40.209999084472656,2066005.0,-0.019600495939228524,1.0345989155169775,0.6897813369271336,61.90160982909312,59.02672606100441,2.184286027076986,-0.14929953831671128,2.576182570823164,3.6773583506199827,14.408638631076954,1.4699974060058594,1.4809692215970216,-0.22325057983398722,-4.728662098497281,4.282160938829307,-2.4759563391656343,2.02945517949766,3.8549995422363352,6.6585446504608,-52.87937945529397,2.2527057593316466,12,1.7900009155273438,-0.2049999237060547,3.438749313354492,2.502500534057617,9.29999923706054,1,0.14656821998149439,-1.0939648175978576,40.04999923706055,-1.1148517783277039,41.790000915527344,-1.1321599080439682,39.72999954223633,0.14656821998149439
3088,2011-12-14,37.5099983215332,39.15499877929688,37.5,38.79999923706055,2175497.0,-0.04469632230728904,-1.526720402553242,1.365080774726916,54.62767221271392,59.51368960936032,3.6156224531765986,1.5177288539712137,4.305071446495731,5.2681211542346205,14.726456002206023,1.7649993896484375,1.683835063214154,-1.8730014801025376,-6.463491493039264,2.7174885328341887,-4.168246486570901,0.4222435263658255,5.52740066528321,0.21501759682354774,-62.77704250311377,2.2952450064683645,12,2.8000011444091797,1.5500011444091797,5.171250343322754,4.257501602172852,10.69000244140625,2,0.19834718140030416,1.0345989155169775,39.26499938964844,-1.0939648175978576,40.04999923706055,-1.1148517783277039,41.790000915527344,0.19834718140030416
3089,2011-12-15,37.75,38.56499862670898,37.31499862670898,37.625,1580205.0,0.006398338821812732,-2.3556923265982626,-0.09689915603579308,54.980555669665485,59.342822415931046,3.1101004104987595,1.2596114889852004,3.9596461381890222,4.862012739511599,14.90514762624276,1.25,1.6996859904824504,-1.5804998397827177,-6.222788679264632,3.0617889996991963,-3.901644259523678,0.7406445799582428,5.065903027343758,9.344814841827539,-55.47508918566129,2.321144419740957,12,2.467498779296875,1.3099994659423828,5.241249084472656,4.017499923706055,10.854999542236328,3,0.20728478842223708,-1.526720402553242,37.5099983215332,1.0345989155169775,39.26499938964844,-1.0939648175978576,40.04999923706055,0.20728478842223708
3090,2011-12-16,37.59500122070313,38.15499877929688,37.29999923706055,37.96500015258789,3065424.0,-0.0041059279283938155,1.2800103760293136,-2.959991455078068,44.62870674433573,57.40003372074955,2.8473142424719313,1.376911986959108,3.992673811865039,4.860691627532425,15.057142279367469,0.8549995422363352,1.4020567101595418,-1.6667486190795842,-6.371818267449719,3.0383210292905503,-4.019283443264648,0.6857862051054795,4.890847542602536,6.941223144531417,-51.368187346514034,2.352534824185066,12,2.614997863769524,1.4649982452392507,4.439998626708977,4.172498703002923,10.904998779296868,4,0.20547940479563054,-2.3556923265982626,37.75,-1.526720402553242,37.5099983215332,1.0345989155169775,39.26499938964844,0.20547940479563054
3091,2011-12-19,37.28499984741211,38.2599983215332,37.0099983215332,37.13000106811523,1134046.0,-0.008245813624826015,-5.329045466836636,-0.4189168290495463,39.743592694198455,55.31549455301571,2.6138653713600135,1.8287154342019676,4.136868624883078,5.019765395889777,14.667773416002678,1.25,1.3017165255780725,-2.0072500228881864,-6.649201488551782,2.634701442775409,-4.328225755719984,0.31372570994361126,4.785980953793953,7.971056958393271,-43.20319500272217,2.320975732831799,12,2.779998779296875,1.7749996185302734,4.341250419616699,4.482500076293945,10.944999694824219,0,0.2766527737407227,1.2800103760293136,37.59500122070313,-2.3556923265982626,37.75,-1.526720402553242,37.5099983215332,0.2766527737407227
3092,2011-12-20,39.22999954223633,39.25500106811523,37.05500030517578,37.08000183105469,1749552.0,0.05216574233026905,1.0000000000000064,13.87106221697121,39.515525170195694,53.04561772408756,0.29547813381879706,0.08413868099533772,2.095374841228903,2.966508275913384,14.032125021800171,2.200000762939446,1.0786633596703865,-0.18675022125243856,-4.67137984271416,4.297879400209283,-2.429065031983299,2.055564589478422,2.3348830110024466,98.88634764848446,51.195744170797404,2.242314810730859,12,0.35000038146972656,-0.1700000762939453,2.3962507247924805,2.5375003814697266,10.095001220703125,1,0.20774921287226467,-5.329045466836636,37.28499984741211,1.2800103760293136,37.59500122070313,-2.3556923265982626,37.75,0.20774921287226467
3093,2011-12-21,38.54499816894531,40.59500122070313,38.16999816894531,39.70500183105469,2037048.0,-0.017461161898651545,-1.5392653426430483,-0.5395371614009002,38.88268813617303,51.50877446132727,0.6121781739175916,1.050203375603182,2.6107465549654947,3.5566119610052596,12.724548061780217,2.4250030517578196,0.7035816842532299,-1.0160015106201143,-5.164867142342686,3.1328641211024575,-3.0904343264814003,1.0584313052411716,2.564395961122905,42.817255399361684,0.42209232058553425,2.074432815861287,12,0.9450016021728516,0.5150012969970703,3.081252098083496,3.222501754760742,9.21500015258789,2,0.2599559199314352,1.0000000000000064,39.22999954223633,-5.329045466836636,37.28499984741211,1.2800103760293136,37.59500122070313,0.2599559199314352
3094,2011-12-22,38.47999954223633,39.224998474121094,38.26499938964844,38.724998474121094,1320268.0,-0.0016863050926630985,-1.8444449467919772,0.21120530898950304,35.64203977197329,47.84903191643289,0.537769764085894,1.38342148230943,2.5099223165572226,3.5539527264296282,11.314775517130444,0.9599990844726562,0.39418124289653633,-1.2062501907348633,-5.038456200382882,2.6259558189131553,-3.1223531955588726,0.709852814089146,2.219455006978386,41.00418499085423,4.4501689272570175,1.9161030048240102,12,0.7999992370605469,0.5799999237060547,3.1462507247924805,3.2875003814697266,8.354999542236328,3,0.25259878732675856,-1.5392653426430483,38.54499816894531,1.0000000000000064,39.22999954223633,-5.329045466836636,37.28499984741211,0.25259878732675856
3095,2011-12-23,38.70000076293945,39.15499877929688,38.52000045776367,38.91999816894531,505804.0,0.005717287508323565,-1.1896568733845276,0.8979525107045543,35.060864376591724,44.998139400548936,-0.18622650860650225,1.4433772131600833,2.0979289927374936,3.261217734349806,9.638646058282266,0.674999237060554,0.07924225152347475,-1.1169990539550767,-4.593819527817438,2.3598214199072842,-2.855409290886257,0.6214111829761038,1.895000457763679,47.14089469209503,16.744866730116215,1.738410236931179,12,0.10249900817871094,0.3599987030029297,2.604999542236328,3.0674991607666016,8.779998779296875,4,0.25594311586635077,-1.8444449467919772,38.47999954223633,-1.5392653426430483,38.54499816894531,1.0000000000000064,39.22999954223633,0.25594311586635077
3096,2011-12-27,39.11999893188477,39.46500015258789,38.8849983215332,39.02000045776367,416794.0,0.010852665650268545,-2.1351217601088726,-0.4545438782057163,39.20545348337397,42.47634425102459,-0.8403949288717598,1.0815892305432016,1.5398920697993574,2.8138598167798747,9.25400400375495,0.7649993896484375,-0.018129306994879357,-0.6987508773803626,-4.174054932156984,2.7765531773962593,-2.436402904768677,1.038901150007952,1.116501998901363,58.333279453442465,31.424197503639284,1.737652027388312,12,-0.31749916076660867,-0.05999946594238992,2.1850013732910085,2.647500991821282,9.135002136230455,1,0.23977508497501643,-1.1896568733845276,38.70000076293945,-1.8444449467919772,38.47999954223633,-1.5392653426430483,38.54499816894531,0.23977508497501643
3097,2011-12-28,38.72999954223633,39.92499923706055,38.72999954223633,39.125,917883.0,-0.009969309823538275,-5.050624354158015,-3.9500648508427805,39.5706775511415,40.8033448441832,-0.5970525364946013,1.4452708897180457,1.7710960516244612,3.138347134465171,9.165702380890982,1.1949996948242188,-0.5747322858241972,-1.0250001907348647,-4.532545830320281,2.4825454488505514,-2.7787730105275728,0.7287726290578433,-1.720001220703125,23.0928110744061,-4.282159289047058,1.7537728197927078,12,0.07250022888183594,0.3299999237060547,1.9825000762939453,3.0375003814697266,9.880001068115234,2,0.2452878934232865,-2.1351217601088726,39.11999893188477,-1.1896568733845276,38.70000076293945,-1.8444449467919772,38.47999954223633,0.2452878934232865
3098,2011-12-29,39.91999816894531,39.91999816894531,38.54499816894531,38.91999816894531,923775.0,0.030725500665478966,1.75,-2.5316426357113193,50.79430844754298,40.33820626394737,-1.5748544834751925,0.09639621238842722,0.441721242303565,1.9408246560117135,9.352614096490372,1.375,-0.8925152375613195,0.26899852752685405,-3.0779416577919605,3.6159387128456686,-1.4044715651325532,1.9424686201862613,-2.8516998291015625,99.69873080873887,66.01643347731512,1.6734700926594073,12,-1.1174983978271484,-0.8599987030029297,0.5512514114379883,1.8475017547607422,9.910003662109375,3,0.2355962681709367,-5.050624354158015,38.72999954223633,-2.1351217601088726,39.11999893188477,-1.1896568733845276,38.70000076293945,0.2355962681709367
3099,2011-12-30,40.68000030517578,40.68000030517578,39.7599983215332,40.025001525878906,884600.0,0.01903813053833492,1.8091715976331362,0.654998779296875,44.79361993890762,40.35652995223313,-2.095938345895277,-0.7700306068349221,-0.34225166338548263,1.1401987374186504,9.598281305241828,0.9200019836425781,-1.167459496416356,1.071500587463376,-2.1956121119298686,4.338613286856621,-0.5620557622332427,2.705056937159995,-3.554567947387696,100.0,67.39824878040808,1.6335563496966208,12,-1.835000991821289,-1.6200008392333984,-0.7162504196166992,0.9499988555908203,8.069999694824219,4,0.17404124786736097,1.75,39.91999816894531,-5.050624354158015,38.72999954223633,-2.1351217601088726,39.11999893188477,0.17404124786736097
3100,2012-01-02,41.560001373291016,41.560001373291016,40.310001373291016,40.310001373291016,1174241.0,0.02163227781498489,1.0,1.908400503191539,57.70409013270469,42.352140778733826,-2.631038370827433,-1.7898403001225205,-1.266634414523672,0.16488081682133782,9.808920024556825,1.25,-1.160325489450564,1.982001495361331,-1.1945607045340765,5.158563695256738,0.3937203954136237,3.5702825953090382,-4.292386297607422,100.0,63.04146431589744,1.588281099947705,1,-2.252500534057617,-2.500001907348633,-1.643752098083496,0.022497177124023438,6.584999084472656,0,0.1269248685485289,1.8091715976331362,40.68000030517578,1.75,39.91999816894531,-5.050624354158015,38.72999954223633,0.1269248685485289
3101,2012-01-03,43.2599983215332,43.2599983215332,41.41999816894531,41.82500076293945,2105798.0,0.04090464129134297,1.5644645059759261,1.147998046875,68.64208527761843,45.58842523511413,-3.793251115330115,-3.61575631852196,-3.0384354479333666,-1.6112164418587582,10.282075591473031,1.8400001525878906,-1.1213660640750334,3.6442485809326186,0.3073298722311577,6.9811672896340795,1.9757892265818882,5.312707935283349,-5.7348400679931615,100.0,56.76286811338553,1.6684593543507293,1,-2.5450000762939453,-3.339998245239258,-3.957498550415039,-1.9599990844726562,4.640003204345696,1,0.09754973149415425,1.0,41.560001373291016,1.8091715976331362,40.68000030517578,1.75,39.91999816894531,0.09754973149415425
3102,2012-01-04,42.08000183105469,43.70000076293945,41.90999984741211,43.15499877929688,2017921.0,-0.027276850121632057,-1.5300349927480361,-0.7491280677129903,72.53454390458884,49.32752032049367,-2.4210683241355966,-2.544977237033173,-1.919644837342453,-0.5200639519454171,11.143770379699038,1.7900009155273438,-0.8806266846926292,2.450752067565915,-0.9254971390840581,5.827001274215888,0.7626274642409285,4.138876670890902,-4.096056372075196,68.57423633943168,19.073250428661687,1.6881246033249881,1,-1.0975017547607422,-1.7250022888183594,-2.810002326965332,-0.7800025939941406,5.929996490478516,2,0.14674427206187635,1.5644645059759261,43.2599983215332,1.0,41.560001373291016,1.8091715976331362,40.68000030517578,0.14674427206187635
3103,2012-01-05,42.50500106811523,42.849998474121094,42.15499877929688,42.41999816894531,1834138.0,0.010099791315762108,-1.2601554407359226,-0.07907268881917215,73.02665486849902,53.48136644232986,-2.486779570533322,-3.030859670901421,-2.3971763972836158,-1.0265098264076968,12.360434640092489,0.7699966430664062,-0.49756070561274157,2.815751266479488,-0.7245530453652549,6.356055578324231,1.04559911055712,4.585903422401856,-3.949450078739737,69.6700773008224,14.466269765131997,1.770152155922371,1,-1.3950004577636648,-2.150001525878899,-3.345001220703118,-1.2050018310546804,4.974998474121101,3,0.14363014677856234,-1.5300349927480361,42.08000183105469,1.5644645059759261,43.2599983215332,1.0,41.560001373291016,0.14363014677856234
3104,2012-01-06,42.42499923706055,43.34500122070313,42.2400016784668,42.73500061035156,1377963.0,-0.0018821745452135552,-2.2500154271641715,-3.646950590136283,73.56097470203477,57.7591564784902,-1.9984932381132694,-2.8866005566700608,-2.471818473307806,-0.9696093916249282,13.239185766965795,1.1049995422363352,-0.22937019749510767,2.600999450683595,-1.1450116969528708,6.347010598320061,0.7279938768653622,4.474005024501828,-3.355003270328659,62.389328748193925,1.0359892081893562,1.8730055738182332,1,-1.302499771118164,-2.0699996948242188,-2.6962499618530273,-1.125,5.33000183105468,4,0.17454337600848957,-1.2601554407359226,42.50500106811523,-1.5300349927480361,42.08000183105469,1.5644645059759261,43.2599983215332,0.17454337600848957
3105,2012-01-09,42.69499969482422,43.00500106811523,41.75,42.46500015258789,1361990.0,0.00636418297275565,1.9529357382317232,-0.7419307204823725,76.49364521953947,61.9022888936197,-1.8351987872044973,-3.2520592128887955,-2.8834573899348186,-1.2511567706712228,13.844467040772946,1.2550010681152273,0.136561372119111,2.8257499694824233,-1.040197905203243,6.69169784416809,0.8927760321395866,4.75872390682526,-3.162003248471578,55.92105593377158,-11.681442504873182,1.9329739373428343,1,-1.572500228881836,-2.3400001525878906,-2.966250419616699,-1.3950004577636719,4.799999237060554,0,0.14181989339397538,-2.2500154271641715,42.42499923706055,-1.2601554407359226,42.50500106811523,-1.5300349927480361,42.08000183105469,0.14181989339397538
3106,2012-01-10,44.560001373291016,45.08000183105469,42.79999923706055,42.900001525878906,2756488.0,0.04368196959357018,-1.451609859943518,7.2174050055562,76.30801222209753,65.98421496817038,-3.182007402067761,-5.019195547150012,-4.784787583567116,-3.1137842613418627,14.803401782612552,2.3850021362304688,0.6337525512939735,4.465251541137697,0.06561396563819244,8.864889116637201,2.265432753387948,6.665070328887445,-4.610304495279692,84.38437922423077,19.88236742318192,2.199818787749751,1,-2.7475013732910156,-3.5150012969970703,-4.7050018310546875,-3.2600021362304688,2.3999977111816406,1,0.08045329833902293,1.9529357382317232,42.69499969482422,-2.2500154271641715,42.42499923706055,-1.2601554407359226,42.50500106811523,0.08045329833902293
3107,2012-01-11,45.02000045776367,45.69499969482422,44.334999084472656,44.7599983215332,2621521.0,0.010323138920466324,-1.4504502027630766,0.15662780730721415,82.6855405376781,69.5276852004076,-2.9680627960263877,-5.29754590094781,-5.182384175381586,-3.582841082378394,15.450568296929573,1.3600006103515625,1.178318567994026,4.637500572204587,-0.25843667677704474,9.533437821186219,2.1895319477137747,7.085469196695399,-4.454666985387142,82.88975185609935,14.998495137338253,2.447968624490815,1,-2.292501449584961,-3.667501449584961,-5.590000152587891,-3.720001220703125,1.5249977111816406,2,0.06397159126680041,-1.451609859943518,44.560001373291016,1.9529357382317232,42.69499969482422,-2.2500154271641715,42.42499923706055,0.06397159126680041
3108,2012-01-12,44.95000076293945,45.93500137329102,44.61999893188477,45.349998474121094,1661737.0,-0.0015548577101834882,-1.4811334674473924,-1.5384400950732122,82.64381337461882,73.73326224881995,-2.3574317121070507,-4.8924177504261905,-5.080134835890561,-3.543714314694995,15.561666027497461,1.31500244140625,1.6667523750463715,4.195500755310057,-0.9076783272551339,9.298679837875248,1.6439112140274617,6.747090296592653,-3.666514019420248,76.46355347365204,4.957643467047376,2.551589541282595,1,-1.8274993896484375,-3.4775009155273438,-5.907500267028809,-3.6500015258789062,3.0,3,0.06807558413028247,-1.4504502027630766,45.02000045776367,-1.451609859943518,44.560001373291016,1.9529357382317232,42.69499969482422,0.06807558413028247
3109,2012-01-13,45.57500076293945,46.21500015258789,44.17499923706055,45.9900016784668,2352088.0,0.013904337917504561,3.7167767713028215,1.0375082254880457,83.32527124489741,76.58006015017472,-2.475366345984554,-5.165993690671641,-5.719600985231111,-4.194988924245337,15.481889084686904,2.0400009155273438,2.24194927423391,4.429250717163086,-0.8989315530235444,9.757432987349716,1.7651595820697707,7.093341852256401,-3.547271678656756,85.66630755258771,10.620750234904051,2.664091135093314,1,-1.7575016021728516,-3.9625015258789062,-6.498750686645508,-4.275001525878906,3.8400001525878906,4,0.041799204550885705,-1.4811334674473924,44.95000076293945,-1.4504502027630766,45.02000045776367,-1.451609859943518,44.560001373291016,0.041799204550885705
3110,2012-01-16,45.31999969482422,45.599998474121094,44.650001525878906,45.224998474121094,1579743.0,-0.005595196134864255,1.9007594464893072,-0.2289180990899899,80.54188256667922,77.90225984895923,-1.8225842552829405,-4.535098281941174,-5.4201082642495635,-3.9625033436767154,15.391782154062605,0.9499969482421875,2.5979667439865395,3.7879997253417983,-1.5762682688295513,9.152267719513148,1.105865728256127,6.4701337224274695,-2.538561818246585,73.79208732582534,-3.228354415165583,2.6821339970856735,1,-1.3374996185302734,-3.707500457763672,-5.848749160766602,-4.020000457763672,2.520000457763672,0,0.053729068616236164,3.7167767713028215,45.57500076293945,-1.4811334674473924,44.95000076293945,-1.4504502027630766,45.02000045776367,0.053729068616236164
3111,2012-01-17,47.599998474121094,47.599998474121094,45.7599983215332,46.0,2884989.0,0.05030888779015741,1.3000023841880648,16.841872791519435,86.83555260687416,79.49126081587983,-3.8243876334328135,-6.327094116369956,-7.592742620144207,-6.261408730705497,15.448839507974995,2.279998779296875,3.075690137106477,5.552248573303224,-0.0700126082596384,11.174509754866087,2.741117982521793,8.363379164084655,-4.200519387861611,100.0,15.490602226272614,2.8111305907814317,1,-2.924999237060547,-5.295000076293945,-7.6387481689453125,-6.299999237060547,3.1000022888183594,1,-0.0022058728067692046,1.9007594464893072,45.31999969482422,3.7167767713028215,45.57500076293945,-1.4811334674473924,44.95000076293945,-0.0022058728067692046
3112,2012-01-18,47.38000106811523,47.75,46.54499816894531,47.75,2566419.0,-0.0046217943919782956,5.5135422143866055,-0.2312495529647423,83.69469591475749,80.67659870990855,-3.0994648762548636,-5.760559707107575,-7.299412126503789,-6.060751307491536,16.172668038082996,1.2050018310546875,3.361089554377614,4.924751091003408,-1.010313453573282,10.859815635580098,1.957218818715063,7.892283363291753,-3.1404181042834196,89.65038173640694,6.770594769231309,2.967532272288345,1,-2.6300010681152273,-5.000001907348626,-7.261251449584954,-6.08000183105468,3.1100006103515696,2,-0.00886454145576654,1.3000023841880648,47.599998474121094,1.9007594464893072,45.31999969482422,3.7167767713028215,45.57500076293945,-0.00886454145576654
3113,2012-01-19,48.56499862670898,48.56499862670898,47.375,47.63999938964844,2774580.0,0.02501050088390988,1.5729721258810139,-2.5000051550111193,84.29753931099114,81.86955033312591,-3.726313990318978,-6.489093815303498,-8.357431771056334,-7.285139451136182,17.820526848740347,1.1899986267089773,3.420779053678608,5.60874862670898,-0.6208521352507077,11.838349388668668,2.493948245729136,8.723549007688824,-3.6233322556435326,100.0,18.489128136926396,3.1148003809798444,1,-3.407499313354485,-5.7775001525878835,-8.507498741149895,-7.26499938964843,2.4850006103515696,3,-0.04159375094994311,5.5135422143866055,47.38000106811523,1.3000023841880648,47.599998474121094,1.9007594464893072,45.31999969482422,-0.04159375094994311
3114,2012-01-20,48.20000076293945,48.88999938964844,47.77000045776367,48.88999938964844,2377166.0,-0.007515656832918882,2.246380176803277,-0.745945076562074,80.2368241672799,82.28545910509708,-2.7446090074884637,-5.6481441373884,-7.854990070380936,-6.967243853705355,19.595202826654145,1.1199989318847656,3.549269629003831,4.7577507019043,-1.5179137346376663,11.033415138446266,1.6199184836333202,7.895582920175279,-2.5336679407453033,83.72643928420409,4.366183613901725,3.137832218270982,1,-2.355001449584961,-5.250001907348633,-8.51500129699707,-6.900001525878906,1.704998016357429,4,-0.005186721909602565,1.5729721258810139,48.56499862670898,5.5135422143866055,47.38000106811523,1.3000023841880648,47.599998474121094,-0.005186721909602565
3115,2012-01-23,48.60499954223633,48.7750015258789,47.88000106811523,48.20000076293945,1395337.0,0.008402464167765578,1.4026769347356807,-0.5869559208089385,77.59425285817035,82.42837473132738,-2.4843704667013853,-5.557999146367152,-8.200113189420605,-7.374676079258883,21.465784499612226,0.8950004577636719,3.675074261751803,4.667499542236328,-1.5957337463561316,10.930732830828788,1.5358828979400982,7.799116186532558,-2.293933406551318,90.89457667234198,13.560789952322182,3.131616644296231,1,-2.072500228881836,-5.655000686645508,-8.9662504196167,-7.305000305175781,1.9350013732910156,0,0.016664980576476474,2.246380176803277,48.20000076293945,1.5729721258810139,48.56499862670898,5.5135422143866055,47.38000106811523,0.016664980576476474
3116,2012-01-24,48.5,48.5,47.06000137329102,47.8650016784668,1935644.0,-0.002160262179306982,3.535440733865568,1.5679018159897522,87.28224972508465,82.93912019659479,-1.968741739739933,-4.969006010519024,-8.003630436454209,-7.2365796732113665,23.365619601869213,1.5449981689453054,3.832702308023215,4.093499946594235,-2.054538714323293,10.241538607511764,1.0194806161354748,7.167519277052996,-1.6731472135223058,83.36890462123085,4.723560531634547,3.074019330458763,1,-1.9675006866455078,-5.55000114440918,-8.86500072479248,-7.200000762939453,2.509998321533203,1,-0.013608244276538284,1.4026769347356807,48.60499954223633,2.246380176803277,48.20000076293945,1.5729721258810139,48.56499862670898,-0.013608244276538284
3117,2012-01-25,48.22999954223633,48.790000915527344,47.65999984741211,48.7400016784668,1307798.0,-0.005567019747704571,2.7049178277509567,-0.8031550933852374,83.85572087676293,83.07377658572192,-1.3360141778498402,-4.164303476471403,-7.612449636501097,-6.910845514943169,25.691273484208764,1.1300010681152344,3.962235185792238,3.3484994888305692,-2.4084421759302614,9.1054411535914,0.4700286564501539,6.226970321210985,-1.1699981689453054,63.93439547405468,-15.191666867787902,2.878470832380415,1,-1.697500228881836,-5.257499694824219,-8.667500495910645,-6.930000305175781,4.069999694824219,2,0.05121296380150442,3.535440733865568,48.5,1.4026769347356807,48.60499954223633,2.246380176803277,48.20000076293945,0.05121296380150442
3118,2012-01-26,49.32500076293945,49.76499938964844,48.32500076293945,48.599998474121094,2124967.0,0.02270373690848171,-1.2588254301639874,-1.421567160829955,86.43086692377287,83.41884277226362,-1.9502472819543542,-4.7627680892907875,-8.57394944683233,-7.970004651653198,28.161827002322358,1.5349998474121094,4.0116561969392635,3.973250579833987,-1.611159792677256,9.55766095234523,1.1810453935783656,6.765455766089609,-2.2649993896484304,83.7338650879496,2.387829495413868,2.7922051862556203,1,-2.1175003051757812,-5.357501983642578,-10.005001068115234,-8.025001525878906,3.0349998474121094,3,0.02361887273203389,2.7049178277509567,48.22999954223633,3.535440733865568,48.5,1.4026769347356807,48.60499954223633,0.02361887273203389
3119,2012-01-27,47.7599983215332,49.2400016784668,47.25500106811523,48.97000122070313,2373045.0,-0.03172838149415946,1.2685671810320667,-1.6689642471916122,73.52531680781466,82.63922435461201,-0.047727468438502285,-2.782831083672093,-6.864604565872909,-6.373266175439738,30.300239159534932,2.069999694824226,3.935601889214972,2.054248237609862,-3.169178341292607,7.277674816512331,-0.5574650518413691,4.665961527061093,2.0050010681152344,25.87790985461813,-56.260030297533255,2.611713289451234,1,0.0025005340576171875,-3.7449989318847656,-8.48499870300293,-6.459999084472656,3.620002746582024,4,0.06888611874268014,-1.2588254301639874,49.32500076293945,2.7049178277509567,48.22999954223633,3.535440733865568,48.5,0.06888611874268014
3120,2012-01-30,46.834999084472656,47.79499816894531,46.54999923706055,47.31499862670898,2573208.0,-0.019367656398000754,-1.3714282600244867,0.3966928860795328,61.57760458587112,79.83278568561167,1.2457815498871838,-1.5203276334288347,-5.808515943326711,-5.385501748294622,31.848361841825817,1.2449989318847656,3.8549938297116952,0.8654991149902358,-3.9967414495516067,5.727739679532078,-1.565621167280689,3.2966193972611606,2.9300003051757812,8.864691567205709,-69.97398516752958,2.4311202822709226,1,1.3199996948242188,-2.6924991607666016,-7.664999961853027,-5.534999847412109,1.6450004577636719,0,0.06554926347467416,1.2685671810320667,47.7599983215332,-1.2588254301639874,49.32500076293945,2.7049178277509567,48.22999954223633,0.06554926347467416
3121,2012-01-31,47.47999954223633,48.06000137329102,46.82500076293945,46.94499969482422,1604548.0,0.013771761938125238,-2.187107761824384,-1.1145840783921201,62.28771445774868,77.45423219038848,0.6503616442530173,-1.9320218547577355,-6.238243181907848,-5.944348280119243,32.666808815932285,1.2350006103515696,3.7282832494178706,1.29949951171875,-3.432171161842234,6.031170185279734,-1.066335825061742,3.665334848499242,2.156399841308591,28.926913251533886,-47.358694370958005,2.3658353367804934,1,0.6774997711181641,-3.325000762939453,-8.548749923706055,-6.180000305175781,1.3500022888183594,1,0.06444821825596181,-1.3714282600244867,46.834999084472656,1.2685671810320667,47.7599983215332,-1.2588254301639874,49.32500076293945,0.06444821825596181
3122,2012-02-01,48.25500106811523,48.55500030517578,47.65499877929688,47.834999084472656,1938423.0,0.01632269446821466,-1.307688545675981,0.7850506606201783,65.42231187465998,75.35698469746279,0.014004312024084697,-2.340696937241283,-6.78662297929997,-6.646975222970632,33.40981827160093,1.0750007629394531,3.6940434757856835,1.7657510757446246,-2.6335143717145257,6.165016523203775,-0.433881647984947,3.9653837994741963,1.2579423095703177,53.03271384551107,-22.27076158914413,2.199632723729574,2,-0.09750175476073508,-4.100002288818352,-9.323751449584954,-6.95500183105468,2.7449989318847727,2,0.05709247108976556,-2.187107761824384,47.47999954223633,-1.3714282600244867,46.834999084472656,1.2685671810320667,47.7599983215332,0.05709247108976556
3123,2012-02-02,48.61000061035156,49.29499816894531,48.18000030517578,48.84500122070313,1407932.0,0.007356740946606433,-1.0365235082634263,-0.5595226201397163,64.52848752763327,73.61161395972428,-0.3731847485498676,-2.3345689385422475,-6.8713862044188545,-6.964084393746788,34.30845797733827,1.1149978637695312,3.33618699728148,1.8155006408691392,-2.2546497763549596,5.885651058093238,-0.21957456774291018,3.8505758494811886,0.784425001708982,75.04561657066226,1.0094726123923152,2.035075208612049,2,-0.4525012969970703,-4.4550018310546875,-9.678750991821289,-7.310001373291016,1.8699989318847656,3,0.07591027731695177,-1.307688545675981,48.25500106811523,-2.187107761824384,47.47999954223633,-1.3714282600244867,46.834999084472656,0.07591027731695177
3124,2012-02-03,49.83000183105469,49.9000015258789,48.165000915527344,48.61999893188477,1445861.0,0.02509774131628628,1.5703669167408578,-5.148935134082016,69.76338170188382,72.74151716458132,-1.4948548700932989,-3.131937510285013,-7.811557800649538,-8.155402026961411,35.11152881832148,1.7350006103515554,3.106918232376536,2.6652517318725586,-1.0642641875990293,6.3947676513441465,0.8004937721367682,4.530009691608349,-3.2800025939941406,97.9104582985553,22.858494789884062,1.8647579597357928,2,-1.605001449584961,-5.000001907348633,-10.898752212524414,-9.012502670288086,0.6799964904785156,4,0.050772600568522286,-1.0365235082634263,48.61000061035156,-1.307688545675981,48.25500106811523,-2.187107761824384,47.47999954223633,0.050772600568522286
3125,2012-02-06,48.75,49.61000061035156,48.63999938964844,49.58000183105469,1223041.0,-0.02167372649746957,1.1797795189191969,-0.6859502829489786,55.6317415719842,69.22479403645904,-0.4382034677264883,-1.6601691896733541,-6.462052771085396,-7.02851528345478,36.33749106186793,1.19000244140625,2.728976342457244,1.2824998855590835,-1.855394811126466,4.420394582244633,-0.28644746278369126,2.851447233901858,-2.1330007171630854,62.60158567311726,-8.910667881431358,1.5689473483427738,2,-0.5249996185302734,-3.644998550415039,-9.797500610351562,-7.932500839233398,2.75,0,0.05394873985877391,1.5703669167408578,49.83000183105469,-1.0365235082634263,48.61000061035156,-1.307688545675981,48.25500106811523,0.05394873985877391
3126,2012-02-07,48.14500045776367,49.1150016784668,47.63999938964844,48.89500045776367,1414459.0,-0.012410247020232412,1.478990357490896,0.9036124643809174,53.61019019117054,65.86417951583768,0.12420521857112021,-0.8145837498634307,-5.685737369039266,-6.362588042438759,36.401513708347636,1.4750022888183594,2.4271989141969215,0.4982503890991197,-2.3351283534586287,3.331629131656868,-0.918438982179751,1.9149397603779903,-1.4623411300659157,22.34515888367892,-44.93647876068097,1.4166893712788726,2,0.07999992370605469,-2.4850006103515625,-8.961250305175781,-7.32750129699707,2.875,1,0.006958128181274947,1.1797795189191969,48.75,1.5703669167408578,49.83000183105469,-1.0365235082634263,48.61000061035156,0.006958128181274947
3127,2012-02-08,47.9000015258789,49.20500183105469,47.84500122070313,48.34500122070313,1545777.0,-0.00508877203355107,-3.900900405526253,0.5933329264323106,46.55620444243207,61.43366146235536,0.3547801348982702,-0.36128269906928523,-5.298396275785336,-6.079102997789178,36.248349920244884,1.3600006103515554,2.156604168128652,0.10925140380858522,-2.4405791042342173,2.6590819118513878,-1.165663850212816,1.3841666578299865,-1.1529953542175235,11.504508427772041,-49.50534422784841,1.2749152540214013,2,0.3249988555908274,-2.075000762939446,-7.582502365112298,-7.082502365112298,4.699996948242195,2,0.019415454604387428,1.478990357490896,48.14500045776367,1.1797795189191969,48.75,1.5703669167408578,49.83000183105469,0.019415454604387428
3128,2012-02-09,48.0099983215332,48.6150016784668,47.56999969482422,47.99499893188477,1459583.0,0.002296383969734972,-1.4161955246654965,-0.0337065167075112,48.98934887998072,58.70744280370715,0.04317401045691582,-0.2427224314871168,-5.326152568837557,-6.1408812692430175,35.91096787732106,1.0450019836425781,1.815188936309383,0.0662483215332017,-2.104989636888263,2.237486279954666,-1.019370657677534,1.1518673007439375,-1.199932242787476,18.88404639192142,-37.630838362390776,1.085618979210734,2,0.21500205993652344,-2.18499755859375,-7.341248512268066,-7.192499160766602,5.159999847412109,3,0.06227872907726684,-3.900900405526253,47.9000015258789,1.478990357490896,48.14500045776367,1.1797795189191969,48.75,0.06227872907726684
3129,2012-02-10,47.47999954223633,48.00500106811523,47.15499877929688,47.45000076293945,1265121.0,-0.011039341758509513,-1.7419307204823895,2.0000000000009472,44.094489135023046,56.7648744202796,0.5914783740201628,0.46094452716523904,-4.7032244357815784,-5.520468501771475,35.788563962384,0.854999542236321,1.509291261906803,-0.5590003967285142,-2.4405139707581185,1.32251317730109,-1.49975718374332,0.3817563902862915,-0.6081347545479403,13.23831040891013,-37.31970832374677,0.9407567870148033,2,0.8825016021728516,-1.654998779296875,-6.747499465942383,-6.662500381469727,5.310001373291016,4,0.06318449934548376,-1.4161955246654965,48.0099983215332,-3.900900405526253,47.9000015258789,1.478990357490896,48.14500045776367,0.06318449934548376
3130,2012-02-13,47.75500106811523,48.20000076293945,47.40499877929688,47.915000915527344,925101.0,0.0057919445773007006,1.178088992239941,-5.333545269583146,46.157820205257764,54.9726639477806,0.5148445926422767,0.39813314790522725,-4.900817314006503,-5.692000702632754,35.699904322988104,0.795001983642571,1.0341500511276465,-0.4057489395141687,-1.7979584488976883,0.9864605698693509,-1.1018536942059285,0.2903558151775911,-0.8225735456630261,29.26836076189566,-16.431294703799143,0.6961047546917603,2,0.7724990844726634,-1.9300003051757741,-7.016251564025872,-6.937501907348626,2.9949989318847727,0,0.05769023540567808,-1.7419307204823895,47.47999954223633,-1.4161955246654965,48.0099983215332,-3.900900405526253,47.9000015258789,0.05769023540567808
3131,2012-02-14,47.49499893188477,48.22999954223633,47.290000915527344,47.68999862670898,992115.0,-0.0054445006892492875,-2.1074554213221015,1.2187492549410868,46.20547126157903,52.83745943521605,0.8685337466219707,0.6849851992739033,-4.575631576066037,-5.333780832534174,34.789898507650854,0.9399986267089844,0.7643428357681827,-0.6605010986328068,-2.06237245904358,0.7413702617779663,-1.3614367788381898,0.04043458157257618,-0.503219929364036,16.58534860698634,-25.70033500828436,0.7009356802053853,2,1.032501220703118,-1.1449985504150462,-6.756249427795417,-6.677499771118171,3.825000762939446,1,0.08432469013967192,1.178088992239941,47.75500106811523,-1.7419307204823895,47.47999954223633,-1.4161955246654965,48.0099983215332,0.08432469013967192
3132,2012-02-15,46.959999084472656,47.91999816894531,46.70000076293945,47.56000137329102,1568312.0,-0.011264340655726457,-1.1785688740842164,3.0769396298762337,37.041092110791304,49.78330438890027,1.3416034078666357,1.2510481042354655,-3.9579155819257466,-4.739561258910541,33.591972682468075,1.2199974060058594,0.7206782992273304,-1.1745008468627915,-2.6365764814466957,0.28757478772111256,-1.9055386641547472,-0.44346302957083594,2.940002441406243,13.576929359410048,-22.496488490623346,0.7310378172919522,2,1.3400020599365234,0.07750129699707031,-5.531249046325684,-6.142499923706055,2.4350013732910156,2,0.08645658970281911,-2.1074554213221015,47.49499893188477,1.178088992239941,47.75500106811523,-1.7419307204823895,47.47999954223633,0.08645658970281911
3133,2012-02-16,46.54499816894531,46.56499862670898,45.86000061035156,46.4900016784668,1601251.0,-0.008837328015718904,13.842468778864054,-0.09166046780725572,42.38244637063348,46.740978240983566,1.6012698546542907,1.588394110049748,-3.447035254218065,-4.255815955918685,31.80489616195566,1.0999984741210938,0.6076769077953799,-1.488501739501956,-3.097102056178933,0.12009857717502115,-2.292801897840441,-0.684201581163471,3.291003341674795,28.90286359956284,-8.110734587345117,0.8043001583384871,2,1.19000244140625,0.49250221252441406,-4.504999160766602,-6.197498321533203,3.220001220703125,3,0.1300891727011746,-1.1785688740842164,46.959999084472656,-2.1074554213221015,47.49499893188477,1.178088992239941,47.75500106811523,0.1300891727011746
3134,2012-02-17,47.95000076293945,48.2599983215332,46.97999954223633,47.29499816894531,2720965.0,0.03018589857699361,1.0078448268124331,11.909898037039605,56.59373704278368,46.847866626627955,-0.11002606894623312,0.17254848000877132,-4.687080607030765,-5.599333027716369,30.1934353362247,1.7150001525878906,0.4119461035047607,-0.0709991455078125,-1.6780363488970877,1.5360380578814627,-0.8745177472024537,0.7325194561868287,1.7269607116699106,87.08342274038576,44.587931044701534,0.803518601694639,2,-0.4174995422363281,-0.9125003814697266,-5.652500152587891,-7.482500076293945,2.4599990844726562,4,0.10886334354431115,13.842468778864054,46.54499816894531,-1.1785688740842164,46.959999084472656,-2.1074554213221015,47.49499893188477,0.10886334354431115
3135,2012-02-20,49.415000915527344,49.415000915527344,48.22999954223633,48.56000137329102,1913157.0,0.030552661715913754,1.771934521021001,1.30533764305057,60.43126824318794,47.605764187963224,-1.6436199410263512,-1.2950551306363423,-6.0331091894331905,-6.994822236061921,28.709245715074356,1.4650001525878906,0.2334599633433072,1.3535009384155288,-0.3532398057086823,3.06024168253974,0.5001305663534268,2.2068713104776307,0.10928212451170793,100.0,53.48362244809089,0.8533703720621042,2,-1.7775001525878906,-2.1399993896484375,-6.7000017166137695,-8.807500839233398,1.454998016357429,0,0.06829909819832669,1.0078448268124331,47.95000076293945,13.842468778864054,46.54499816894531,-1.1785688740842164,46.959999084472656,0.06829909819832669
3136,2012-02-21,47.84000015258789,49.70000076293945,47.67499923706055,49.5,2099096.0,-0.031872927931982487,-1.035175696373357,-1.9415213288538664,47.94044304233615,47.75956847684145,-0.13011641999725043,0.2402843773560619,-4.2988915299048,-5.340880203132414,27.740666213355574,2.0250015258789062,-0.1841489179247091,-0.1884998321533189,-1.8850336830025185,1.5080340186958807,-1.0367667575779151,0.6597670932712774,-1.9799995422363281,51.562486030161935,5.627881802707407,0.8482669254245984,2,-0.05999946594238281,-0.010000228881835938,-5.0425004959106445,-7.232500076293945,1.6399993896484375,1,0.060827755813765316,1.771934521021001,49.415000915527344,1.0078448268124331,47.95000076293945,13.842468778864054,46.54499816894531,0.060827755813765316
3137,2012-02-22,50.70000076293945,51.81000137329102,49.32500076293945,50.0,4731600.0,0.05978262126315759,-1.4243917416425604,-0.42168724535169905,58.30683312647656,48.79484450422988,-2.8509793121508338,-2.5562418865496994,-6.937852316054844,-8.0833508678639,26.947190774405648,3.970001220703132,-0.26011572788632265,2.5480007171630845,0.4724362261163648,4.623565208209804,1.5102184716397247,3.5857829626864444,-4.763200149536132,81.34452994921635,37.47741152686231,1.0377822455233587,2,-1.864999771118164,-1.864999771118164,-7.2100019454956055,-9.400001525878906,-1.9000015258789062,2,0.01222877559279989,-1.035175696373357,47.84000015258789,1.771934521021001,49.415000915527344,1.0078448268124331,47.95000076293945,0.01222877559279989
3138,2012-02-23,50.4900016784668,51.97999954223633,50.11999893188477,50.52999877929688,2155775.0,-0.004141993714251835,-3.769216473568706,-0.057138653195360586,52.85220245123075,49.76792376158629,-2.516872541026025,-2.376324167339284,-6.4481186667839765,-7.803192383380193,25.75817871268093,1.8600006103515554,-0.27108853903526153,2.2797515869140597,0.009332780721507561,4.550170393106612,1.1445421838177836,3.4149609900103357,-4.318273034667968,70.20004272460938,31.79886436798629,1.1352094030962758,2,-1.5700016021728516,-1.5700016021728516,-6.925002098083496,-9.115001678466797,-1.5,3,-0.0216874863200911,-1.4243917416425604,50.70000076293945,-1.035175696373357,47.84000015258789,1.771934521021001,49.415000915527344,-0.0216874863200911
3139,2012-02-24,51.04999923706055,51.16999816894531,50.45000076293945,50.75,1627849.0,0.01109125648598619,1.6666713761947485,-7.500524558892325,60.40723708535015,51.35119230381878,-2.8130306954463933,-2.8218848870978093,-6.723844074450682,-8.329458778169311,25.43967355749668,0.7199974060058594,-0.15320276975226932,2.6752490997314453,0.08760434088281954,5.262893858580071,1.3814267203071324,3.969071479155758,-4.52977433935547,78.39720698607924,41.27856816132086,1.2938223794243129,2,-2.1299991607666016,-2.1299991607666016,-7.077500343322754,-9.267499923706055,-1.5099983215332031,4,-0.025171397974855236,-3.769216473568706,50.4900016784668,-1.4243917416425604,50.70000076293945,-1.035175696373357,47.84000015258789,-0.025171397974855236
3140,2012-02-27,49.90499877929688,50.77000045776367,49.1500015258789,50.61000061035156,1464384.0,-0.022429000487279804,2.1609688200135606,-2.3500120799053716,57.5927450317601,52.61644494495001,-1.4873962543667645,-1.5126494278415308,-5.297018556757614,-7.163270011224164,25.306930094567143,1.8999977111816477,-0.09010486730322498,1.376748657226571,-1.1904588502515026,3.9439561647046446,0.09314490348753424,2.660352410965608,-3.0571874029199293,51.8002179826856,12.283548375910549,1.283603753739036,2,-0.9849987030029368,-0.9849987030029368,-5.507499694824226,-7.959999084472663,-1.5249977111816548,0,0.010119248180900264,1.6666713761947485,51.04999923706055,-3.769216473568706,50.4900016784668,-1.4243917416425604,50.70000076293945,0.010119248180900264
3141,2012-02-28,50.540000915527344,50.6500015258789,49.86999893188477,50.16999816894531,1914640.0,0.012724219051456931,1.6440588105983371,-0.5248252277990659,61.018358305052196,55.28058563320122,-1.838365012939704,-2.0096874138323386,-5.627012430716789,-7.791857819607671,25.042064704470434,0.7800025939941264,0.0992457495949779,1.858750724792479,-0.8082114694917806,4.525712919076739,0.5252696276503528,3.1922318219346053,-3.3842582491988296,49.116620634156924,5.8064090901413365,1.3334810971421291,2,-1.6200008392333984,-1.6200008392333984,-5.7987518310546875,-8.595001220703125,-4.130001068115234,1,0.006529442231490767,2.1609688200135606,49.90499877929688,1.6666713761947485,51.04999923706055,-3.769216473568706,50.4900016784668,0.006529442231490767
3142,2012-02-29,51.0099983215332,51.2599983215332,50.38999938964844,50.63999938964844,1973049.0,0.009299513207200238,1.0,0.9999896900839227,62.155587664126244,57.4776013324782,-1.8701173101810937,-2.3849840659085118,-5.8429543005919555,-8.227813845119783,24.640848590423886,0.8699989318847656,0.27452329728810554,2.1909982681274442,-0.6614113850796741,5.043407921334563,0.7647934415238851,3.6172030947310034,-3.5648002426502217,65.72431446607015,18.52608803922223,1.4262048266035587,2,-1.529998779296875,-2.089998245239258,-6.268749237060547,-9.064998626708984,-3.734996795654304,2,-0.02999409585651769,1.6440588105983371,50.540000915527344,2.1609688200135606,49.90499877929688,1.6666713761947485,51.04999923706055,-0.02999409585651769
3143,2012-03-01,52.29999923706055,52.29999923706055,50.61000061035156,51.06000137329102,1846744.0,0.025289177768562876,1.725808932559728,3.3513552524408787,68.39693682864275,58.78906797535143,-2.523270408480066,-3.567260626462641,-6.836588661616915,-9.50722208982053,24.0598923732995,1.6899986267089844,0.5228270551547496,3.296499252319336,0.050772863835653936,6.542225640803018,1.6736360580774914,4.9193624465611805,-4.582713070376364,100.0,46.502336767225856,1.6228631942418414,3,-2.3125,-3.219999313354492,-7.547499656677246,-10.354999542236328,-7.0149993896484375,3,-0.06692160709478268,1.0,51.0099983215332,1.6440588105983371,50.540000915527344,2.1609688200135606,49.90499877929688,-0.06692160709478268
3144,2012-03-02,52.36000061035156,52.70000076293945,52.09000015258789,52.38000106811523,1138569.0,0.0011472538081511718,-1.1785682658837473,-0.01612942920955081,67.8696058029557,59.61554992643673,-2.1142650500115536,-3.613255983235568,-6.591320402262397,-9.552182561159427,23.253825197544728,0.6100006103515625,0.9475137275645835,3.2300006866455107,-0.33305419583276574,6.793055569123787,1.448473245406376,5.011528127884645,-4.2760973980372725,90.4225288546987,32.461299237430836,1.7815274412391366,3,-2.1725006103515625,-3.0799999237060547,-6.772500991821289,-9.977500915527344,-6.604999542236335,4,-0.06436208733004711,1.725808932559728,52.29999923706055,1.0,51.0099983215332,1.6440588105983371,50.540000915527344,-0.06436208733004711
3145,2012-03-05,51.38000106811523,52.27999877929688,50.91999816894531,52.27999877929688,1710254.0,-0.01871656857930959,2.0222312644905562,44.99885561702986,64.27784335771781,61.430816628145806,-0.9233138198434219,-2.557231442354606,-5.318237291149096,-8.575222277604048,22.076642044156184,1.44000244140625,1.3499450011978666,2.1185010910034094,-1.5771640903674538,5.814166272374273,0.2706685003179814,3.9663336816888375,-2.834488100738419,53.356931421761985,-9.431668396950748,1.8478325906854312,3,-0.4549999237060476,-2.1000003814697195,-5.491251945495598,-8.997501373291009,-3.8400001525878835,0,-0.035811602069617865,-1.1785682658837473,52.36000061035156,1.725808932559728,52.29999923706055,1.0,51.0099983215332,-0.035811602069617865
3146,2012-03-06,48.47999954223633,51.0,48.47999954223633,51.0,2752122.0,-0.05644222393133713,1.0,2.80000762941389,54.75892291328124,61.036604382235204,2.3211080679586473,0.3891037423088477,-2.166347587034707,-5.668888266001893,21.167237261388824,2.900001525878899,1.4622496768804254,-0.7982503890991239,-4.475600147437291,2.879099369239043,-2.6369252682682074,1.0404244900699595,4.220001220703125,0.0,-66.16266680188444,1.838674879169085,3,2.1100006103515625,0.8000011444091797,-2.3312501907348633,-6.097499847412109,-2.5699996948242188,1,-0.002062674815703769,2.0222312644905562,51.38000106811523,-1.1785682658837473,52.36000061035156,1.725808932559728,52.29999923706055,-0.002062674815703769
3147,2012-03-07,48.83000183105469,49.21500015258789,48.39500045776367,48.58000183105469,1537384.0,0.007219519226963511,-1.6451485879529932,-0.09920633118529586,57.18328431751125,61.517835700710826,1.8751420994285297,0.11841848817205403,-2.2426284823125684,-6.017084915554463,20.146428734969223,0.8199996948242188,1.4311712368644791,-0.4947481155395508,-4.12189411780583,3.1323978867267286,-2.308321116672687,1.3188248855935853,3.7855989074706997,10.104560800333177,-58.260824086715886,1.8135730011331392,3,1.717498779296875,0.4499988555908203,-2.673752784729004,-6.447502136230469,-2.5800018310546875,2,-0.04955973567266003,1.0,48.47999954223633,2.0222312644905562,51.38000106811523,-1.1785682658837473,52.36000061035156,-0.04955973567266003
3148,2012-03-08,51.0,51.0,49.0,49.07500076293945,2379330.0,0.044439854343098606,1.0779229014697984,7.6999969482421875,59.14816698898224,61.37793902333661,-0.24016037907310306,-1.914234708855325,-4.146409229058833,-8.16824975118385,19.639331698577273,2.1699981689453125,1.7323956712209068,1.525749969482419,-2.1196589378337833,5.171158876798621,-0.2969544841756857,3.3484544231405238,1.4467767272949175,60.51101875891647,-5.260011951650249,1.8227044536581014,3,-0.4524993896484375,-1.7199993133544922,-4.843750953674316,-8.617500305175781,-2.595001220703118,3,-0.07303918576708046,-1.6451485879529932,48.83000183105469,1.0,48.47999954223633,2.0222312644905562,51.38000106811523,-0.07303918576708046
3149,2012-03-09,50.47999954223633,50.9000015258789,50.06000137329102,50.75,2022410.0,-0.01019608740713085,1.9473508094470298,-0.14026003364861572,53.386322644500595,60.91055875808556,0.21286804767194667,-1.2205355050213385,-3.3852458622033197,-7.578040060457113,19.466993145328672,0.9399986267089773,1.6661461657656105,0.8557495117187486,-2.6896634195468323,4.4011624429843295,-0.9169569539140383,2.6284559773515355,1.804706134277339,53.66795328883987,-7.452234228746228,1.7727064656327889,3,0.06750106811523438,-1.1999988555908203,-4.3237504959106445,-8.09749984741211,-2.8899993896484375,4,-0.10291203926175929,1.0779229014697984,51.0,-1.6451485879529932,48.83000183105469,1.0,48.47999954223633,-0.10291203926175929
3150,2012-03-12,50.5099983215332,50.72999954223633,50.15999984741211,50.22999954223633,1278512.0,0.0005942705936790027,-1.7142960944595822,-1.0370307577106204,59.41466188816213,60.73237026731999,0.3103501144857006,-1.0894087081166504,-3.197130292211469,-7.5518716324261135,19.169704968854067,0.5699996948242188,1.7045571632115823,0.7479984283447294,-2.7044830258806343,4.200479882570093,-0.9782422987679524,2.4742391554574112,1.6191191462304673,81.18995145595524,18.0816596552271,1.7262407271126832,3,0.037502288818359375,-1.2299976348876953,-3.9824981689453125,-8.05999755859375,-3.0949974060058594,0,-0.09413972305342255,1.9473508094470298,50.47999954223633,1.0779229014697984,51.0,-1.6451485879529932,48.83000183105469,-0.09413972305342255
3151,2012-03-13,51.5,51.5,50.75,50.9000015258789,1522522.0,0.019600113073944492,1.500006357844945,2.1428610354223685,53.24938727787759,59.7427924466257,-0.5913407875745023,-1.8593092809495886,-4.007821037488455,-8.502291951863114,19.09984226236654,0.9900016784667969,1.6228347031927726,1.5377500534057589,-1.824504304543396,4.900004411354914,-0.14337712556881854,3.2188772323803363,0.47975278736367244,100.0,37.579221330678195,1.6811271789745792,3,-0.9524993896484375,-2.219999313354492,-4.834999084472656,-9.049999237060547,-4.115001678466797,1,-0.07689318610626517,-1.7142960944595822,50.5099983215332,1.9473508094470298,50.47999954223633,1.0779229014697984,51.0,-0.07689318610626517
3152,2012-03-14,51.02000045776367,52.02999877929688,50.9900016784668,51.75,1703938.0,-0.009320379460899586,-1.6329137150942028,-1.2166689978764653,52.10651312461868,57.9327453684008,-0.1226736847672214,-1.1168084756748513,-3.3123505619165883,-7.9723266799483525,19.650676887788972,1.0399971008300852,1.6507693159854213,0.85475044250488,-2.222457060994543,3.931957946004303,-0.6838533092448316,2.3933541942545915,-2.625,66.66670863254993,5.013910520009752,1.5386037517497122,3,-0.4724998474121094,-1.739999771118164,-4.077500343322754,-8.569999694824219,-5.920001983642578,2,-0.10015681231876539,1.500006357844945,51.5,-1.7142960944595822,50.5099983215332,1.9473508094470298,50.47999954223633,-0.10015681231876539
3153,2012-03-15,52.599998474121094,52.68000030517578,50.959999084472656,50.97999954223633,1849066.0,0.030968208588422197,-1.0722908178389967,-2.2191780106080006,55.69852564780422,56.58040312893953,-1.850211053828012,-2.339889622510306,-4.667776477939711,-9.490189143814135,21.03886996276609,1.720001220703125,1.6212921015703046,2.131998443603514,-0.6197418205118908,4.883738707718919,0.7561283115458153,3.507868575661213,-4.13229804992676,96.94649375306668,35.866309917713494,1.375870132057701,3,-2.062498092651367,-3.319997787475586,-5.574997901916504,-9.359996795654297,-6.1599998474121165,3,-0.12072240795302036,-1.6329137150942028,51.02000045776367,1.500006357844945,51.5,-1.7142960944595822,50.5099983215332,-0.12072240795302036
3154,2012-03-16,53.16999816894531,53.47000122070313,52.209999084472656,52.59000015258789,1991912.0,0.0108364964136769,1.1355893848337082,0.35802370294320573,62.5335854401296,56.386596693651946,-2.5627277208607637,-2.6338054456019933,-4.999371343233001,-10.043686003710874,21.53636408645621,1.2600021362304759,1.5518918037415403,2.4409982681274442,-0.29532307219290743,5.177319608447796,1.0728375979672649,3.8091589382876236,-4.533805749511721,90.93646745350028,27.497588738080353,1.3681606701601758,3,-2.237497329711914,-3.5049972534179688,-6.144997596740723,-9.714998245239258,-5.974998474121094,4,-0.08961819736212617,-1.0722908178389967,52.599998474121094,-1.6329137150942028,51.02000045776367,1.500006357844945,51.5,-0.08961819736212617
3155,2012-03-19,52.790000915527344,53.25,52.52000045776367,52.97999954223633,851476.0,-0.007146835931995832,1.0,-0.32758495951803107,58.80971257428505,56.83668443376348,-2.1922242298881542,-2.095431277806952,-4.389173723887268,-9.642761304165369,21.446573063033536,0.7299995422363281,1.256985205038454,1.8922510147094727,-0.9181435770789363,4.702645606497882,0.48705371881526816,3.297448310603677,-3.8637799680175817,74.9999999999998,9.346712156507095,1.4051972958942047,3,-1.8575000762939453,-3.125,-5.696249961853027,-9.335000991821289,-5.334999084472656,0,-0.09850351719562023,1.1355893848337082,53.16999816894531,-1.0722908178389967,52.599998474121094,-1.6329137150942028,51.02000045776367,-0.09850351719562023
3156,2012-03-20,50.75,52.68000030517578,50.5099983215332,52.38999938964844,1648671.0,-0.03864369918825494,-1.0471690304563595,8.63163812315538,49.09345077138551,55.93781403974951,0.22757023761000994,0.18314764993786525,-2.198054975394456,-7.550611233410848,21.29638104207459,2.2800025939941406,0.901052240086976,-0.2932498931884737,-2.7109739609485075,2.12447417457156,-1.5021119270684906,0.9156121406915432,-1.5511522360986376,8.108156871538887,-55.15938771635038,1.2088620338800187,3,0.4850006103515625,-1.0849990844726562,-3.573749542236328,-7.295000076293945,-2.7849998474121094,1,-0.06571426767433808,1.0,52.790000915527344,1.1355893848337082,53.16999816894531,-1.0722908178389967,52.599998474121094,-0.06571426767433808
3157,2012-03-21,51.31999969482422,51.79999923706055,50.599998474121094,50.95000076293945,1099550.0,0.011231521080280249,-1.2429847234353553,-0.22560918877176006,46.402350884396455,54.52161225035109,0.05355271887637514,-0.35628881995165074,-2.6220270828361194,-8.01799371812325,20.148928061189807,1.2000007629394531,0.6579975947016479,0.24574985504150249,-2.1693409234936425,2.6608406335766475,-0.96179553422607,1.453295244309075,-1.8648827235147536,27.364884457314677,-29.965088050890937,1.2075453892675725,3,0.44500160217285867,-1.654998779296875,-3.88124942779541,-7.864999771118164,-4.909999847412109,2,-0.07667578715297363,-1.0471690304563595,50.75,1.0,52.790000915527344,1.1355893848337082,53.16999816894531,-0.07667578715297363
3158,2012-03-22,49.39500045776367,51.13999938964844,48.78499984741211,51.0099983215332,2232036.0,-0.03750972814706954,1.51199951171875,-4.3648716917715715,40.42621644771671,53.08160045070843,1.929888740447197,1.5625839884054145,-0.5681015005578587,-6.015698060888589,18.65496141055428,2.5349998474121094,0.7338260494980631,-1.6244993209838867,-4.142800028960515,0.8938013869927417,-2.8836496749722045,-0.36534896699556896,4.07500076293946,13.020286692532213,-38.46623134003859,1.2591503539883155,3,1.7325000762939453,0.2700004577636719,-1.7262496948242188,-5.940000534057617,-2.6300010681152344,3,-0.08695216001293726,-1.2429847234353553,51.31999969482422,-1.0471690304563595,50.75,1.0,52.790000915527344,-0.08695216001293726
3159,2012-03-23,49.76499938964844,49.8650016784668,48.849998474121094,49.45000076293945,1464110.0,0.007490615010746771,2.941735491278101,-0.19504584728908123,44.57142153736317,51.432351522841884,1.6179453156169785,1.1503596164583811,-0.822365186047719,-6.332528630547927,17.080258945727696,1.0150032043457031,0.7598890663182161,-1.1902503967285156,-3.7700917808339227,1.3895909873768915,-2.480171088781219,0.09967029532418792,3.611301803588873,21.94847723954333,-28.09103356613646,1.2899206920527044,3,1.3625011444091797,0.46000099182128906,-2.378748893737793,-6.309999465942383,-3.029998779296875,4,-0.06681404207212926,1.51199951171875,49.39500045776367,-1.2429847234353553,51.31999969482422,-1.0471690304563595,50.75,-0.06681404207212926
3160,2012-03-26,50.40999984741211,50.7599983215332,49.92499923706055,50.75,1453574.0,0.012960925664109224,3.6389250935138975,-1.0793702694520133,57.64659687762979,51.92093036725879,1.0697656409231229,0.5745920419949329,-1.3335285213632204,-6.88925370226864,16.475531052523774,0.9949989318847656,0.5948870846921963,-0.5704999923706069,-3.1167265692179384,1.9757265844767247,-1.8436132807942727,0.7026132960530589,2.8744753189086936,41.7201491404445,-14.043887206897658,1.2731132884236669,3,0.7175006866455078,0.16250038146972656,-3.1249990463256836,-6.954999923706055,-4.75,0,-0.06377703158737336,2.941735491278101,49.76499938964844,1.51199951171875,49.39500045776367,-1.2429847234353553,51.31999969482422,-0.06377703158737336
3161,2012-03-27,50.86999893188477,51.56999969482422,50.290000915527344,51.56999969482422,1820851.0,0.009125155442671229,2.657135383458401,2.058824849375603,58.01256243836326,52.57715806878598,0.5710555025346622,0.14818047738799578,-1.725088243051772,-7.239842500078019,15.99310137087959,1.279998779296875,0.6015991676354986,-0.1270008087158132,-2.665473522848991,2.411471905417365,-1.3962371657824022,1.1422355483507758,2.324486728057856,69.15421248943548,7.300009962642477,1.2692363570665908,3,0.25750160217284446,-0.2974987030029368,-3.413747787475593,-7.414999008178718,-4.279998779296882,1,-0.06713184927333671,3.6389250935138975,50.40999984741211,2.941735491278101,49.76499938964844,1.51199951171875,49.39500045776367,-0.06713184927333671
3162,2012-03-28,49.47999954223633,51.47000122070313,49.47999954223633,50.63000106811523,1335228.0,-0.027324541357071075,-2.460867892233299,1.6428575321115482,43.640161794332485,51.237339862844664,1.9217225850909259,1.4942922220110972,-0.27429807455070687,-5.764090488745907,14.997110109067387,1.990001678466804,0.4737565506573631,-1.440500259399414,-4.067979880128306,1.1869793613294775,-2.75424006976386,-0.1267604490349683,3.62629640145569,24.955107106021195,-35.53771701720277,1.3137398103644469,3,1.647500991821289,1.4525012969970703,-1.6749992370605469,-6.024999618530273,-4.935001373291016,2,-0.03061841963751899,2.657135383458401,50.86999893188477,3.6389250935138975,50.40999984741211,2.941735491278101,49.76499938964844,-0.03061841963751899
3163,2012-03-29,48.79999923706055,50.06999969482422,48.7400016784668,49.30500030517578,1917630.0,-0.013742932729725044,-3.256019629026056,0.43913078091725377,43.063578534613605,49.07400576223178,2.2417508756023565,2.0012416167402165,0.4216428628947,-4.982420267883683,13.441745532125893,1.3299980163574219,0.36315735409060323,-1.9455005645751982,-4.651180261237386,0.7601791320869893,-3.298340412906292,-0.5926607162441044,4.219870784705876,2.120056560003343,-56.789086965256,1.352839848331094,3,2.1950016021728516,2.1325016021728516,0.03500175476074219,-4.3899993896484375,-4.30999755859375,3,-0.0489753980945431,-2.460867892233299,49.47999954223633,2.657135383458401,50.86999893188477,3.6389250935138975,50.40999984741211,-0.0489753980945431
3164,2012-03-30,48.9900016784668,49.90499877929688,48.57500076293945,49.20000076293945,2047244.0,0.003893492712638391,-1.5576862414261223,0.415838891700596,43.80604295468438,47.406931360053925,1.5605719948465477,1.6293604448523382,0.2618843323667619,-5.062628084840391,11.65611960484197,1.329998016357429,0.3004960270764556,-1.5869981765747099,-4.289069647384395,1.1150732942349748,-2.938033911979552,-0.23596244116986753,3.8586736095676386,13.85646288915976,-40.48965257075095,1.351035735404843,3,1.6374988555908203,1.9424991607666016,-0.07000160217285156,-4.495002746582031,-3.7800025939941406,4,-0.045417477293052344,-3.256019629026056,48.79999923706055,-2.460867892233299,49.47999954223633,2.657135383458401,50.86999893188477,-0.045417477293052344
3165,2012-04-02,49.540000915527344,49.65499877929688,48.43999862670898,49.2750015258789,1878115.0,0.011226765017693374,3.9091399506780915,-1.2619073569482626,41.71597614055635,46.587211956628465,0.5599649460147305,0.9849436788883139,-0.2639127093942122,-5.54067308488812,10.740307864838003,1.2150001525879048,0.0538917346118879,-0.9449989318847685,-3.6572296871955956,1.7672318234260587,-2.301114309540182,0.4111164457706451,3.052253901001393,35.1438311003754,-12.872703994983759,1.3561153776554147,4,0.5799980163574219,1.3924999237060547,-0.6200008392333984,-5.045001983642578,-5.545001983642571,0,-0.05662091750782772,-1.5576862414261223,48.9900016784668,-3.256019629026056,48.79999923706055,-2.460867892233299,49.47999954223633,-0.05662091750782772
3166,2012-04-03,48.38000106811523,49.88000106811523,48.38000106811523,49.36000061035156,1439964.0,-0.023415418368483265,-2.0612259197122182,-3.698119997696709,39.448439053247206,45.81455508650077,1.5068919695415488,2.2525575698396167,0.910693997538992,-4.299086050921936,11.307187806674843,1.5,-0.40250779398932224,-2.099998855590826,-4.828114576438665,0.628116865257013,-3.4640567160147455,-0.7359409951669065,3.880073253227927,0.0,-43.77135291469067,1.364057860423919,4,1.5949993133544993,2.5450000762939524,0.539999008178718,-3.8850021362304616,-5.70500183105468,1,-0.05622160315527014,3.9091399506780915,49.540000915527344,-1.5576862414261223,48.9900016784668,-3.256019629026056,48.79999923706055,-0.05622160315527014
3167,2012-04-04,46.40999984741211,48.17499923706055,46.290000915527344,48.06999969482422,2437689.0,-0.04071932983071891,1.0160421371292652,1.693878186538771,26.007753003926794,44.21250359274633,3.025308724807175,4.249854732541479,2.8814159067163274,-2.2427963672712963,12.358217306027763,2.0900001525878835,-0.8586674240938379,-3.948999977111818,-7.1576071358364075,-0.7403928183872281,-5.553303556474113,-2.344696397749523,5.462067148608256,3.1745759427754856,-32.47132471902442,1.604303579362294,4,2.520000457763672,3.470001220703125,2.510000228881836,-1.9150009155273438,-4.189998626708977,2,0.0038784810551086846,-2.0612259197122182,48.38000106811523,3.9091399506780915,49.540000915527344,-1.5576862414261223,48.9900016784668,0.0038784810551086846
3168,2012-04-05,47.2750015258789,47.45500183105469,45.95000076293945,46.65999984741211,2157954.0,0.018638260747915636,2.087174431024567,-0.3704829728903645,27.662005383074245,42.333679575603114,2.0427804786499735,3.258544098094667,1.99190060788073,-3.0170406685316706,12.587244228464078,1.5050010681152344,-1.01843132618842,-2.8977483749389705,-6.37120844629851,0.5757116964205693,-4.63447841061874,-1.1610183392592006,3.927217540482303,33.50193242725764,4.6495715609203785,1.736730035679769,4,1.4849987030029368,2.43499946594239,1.9249982833862376,-2.7800025939941335,-4.534999847412102,3,-0.05774729283592195,1.0160421371292652,46.40999984741211,-2.0612259197122182,48.38000106811523,3.9091399506780915,49.540000915527344,-0.05774729283592195
3169,2012-04-10,45.28499984741211,46.56000137329102,45.209999084472656,46.32500076293945,2306892.0,-0.042094164235562004,-1.268906754885379,-1.6910537839832969,24.653836610416334,38.667817323690514,3.721857247746108,5.100920990020242,3.984211680087185,-0.9339187235286062,12.951479322008675,2.065002441406243,-1.250355790119464,-4.628000068664548,-8.725616584352068,-0.5303835529770282,-6.676808326508308,-2.579191810820788,5.18190865647005,1.6060113722040223,-20.524600480289692,2.048808257843759,4,3.104999542236328,4.055000305175781,4.248749732971191,-0.6075000762939453,-2.8699989318847656,1,-0.01755544157279587,2.087174431024567,47.2750015258789,1.0160421371292652,46.40999984741211,-2.0612259197122182,48.38000106811523,-0.01755544157279587
3170,2012-04-11,45.75500106811523,47.099998474121094,45.14500045776367,45.21500015258789,2699165.0,0.010378739588976282,-4.749991585230396,-0.5192311924586368,31.129591001756125,35.68082049740083,2.8184991884763377,4.486444493521951,3.5518489754890794,-1.3098357151438478,13.198256063715675,1.9549980163574219,-1.2249116905270725,-3.9202489852905344,-8.405470041869364,0.5649720712882953,-6.162859513579953,-1.677638457001116,3.8708019286614146,12.882798980384191,-10.56626988228425,2.2426105282894153,4,2.552499771118171,3.552499771118171,3.9787492752075266,-0.32000160217284446,-2.995002746582024,2,-0.011911309603757414,-1.268906754885379,45.28499984741211,2.087174431024567,47.2750015258789,1.0160421371292652,46.40999984741211,-0.011911309603757414
3171,2012-04-12,47.540000915527344,47.88999938964844,45.82500076293945,46.02000045776367,2909925.0,0.039012125576279644,-1.1623023996644664,2.8148108902358415,36.92042359229795,34.934182919396996,0.5715709412192069,2.518694882929424,1.8052120491634653,-2.952771846768094,12.871385503831046,2.1349983215332102,-1.2783196716110794,-1.9372491836547852,-6.432913399577522,2.558415032267952,-4.185081291616157,0.31058292430658696,1.2792576242269647,79.04295124235801,53.77221944472547,2.2478321079613686,4,0.06749916076660156,1.7674999237060547,2.5625,-2.0575008392333984,-4.740001678466797,3,-0.07456882447145086,-4.749991585230396,45.75500106811523,-1.268906754885379,45.28499984741211,2.087174431024567,47.2750015258789,-0.07456882447145086
3172,2012-04-13,45.90999984741211,47.43000030517578,45.7400016784668,47.375,2451861.0,-0.03428693808844352,1.1460289626208289,-0.9638155995974492,37.68986565696037,34.33710371076886,1.8348683887192152,3.948690109360456,3.43044180582735,-1.1897810843059489,12.282253274524118,1.7999992370605469,-1.6618732538345853,-3.3117502212524386,-8.014309992360708,1.390809549855831,-5.663030106806573,-0.9604703356983038,2.2478922375838835,27.868841068115653,1.0051974726759028,2.3512798855541366,4,1.614999771118164,3.397500991821289,4.02500057220459,-0.2999992370605469,-1.7400016784667969,4,-0.07046396473760641,-1.1623023996644664,47.540000915527344,-4.749991585230396,45.75500106811523,-1.268906754885379,45.28499984741211,-0.07046396473760641
3173,2012-04-16,46.25,47.22000122070313,45.7750015258789,45.7750015258789,2201619.0,0.007405797292919347,-5.084228786199463,-0.32423100658523923,37.55753100503242,33.64282460525198,1.2238079168042972,3.276563139871797,3.078078351927701,-1.3762197707459833,11.352365080469816,1.444999694824233,-2.116785267611462,-2.654250144958496,-7.252749603983155,1.9442493140661625,-4.953499874470822,-0.35500041544617034,1.6399993896484375,40.25500809494361,12.242128809605418,2.2992497295123284,4,1.2625007629394531,3.0575008392333984,3.663750648498535,-0.6275005340576172,-3.5649986267089844,0,-0.08713510874155395,1.1460289626208289,45.90999984741211,-1.1623023996644664,47.540000915527344,-4.749991585230396,45.75500106811523,-0.08713510874155395
3174,2012-04-17,48.40499877929688,48.40499877929688,46.08000183105469,46.36999893188477,2469768.0,0.0465945682010136,1.2850094570757555,4.284223967619075,43.58810263837393,33.85083866056504,-1.1431105419900973,0.7866088307977535,0.8961723378303219,-3.368596514709452,9.728286990126245,2.3249969482421946,-2.223748741437497,-0.26100139617918927,-4.399697397715677,3.8776946053572985,-2.330349396947433,1.8083466045890546,-3.2599983215332102,100.0,70.67565977507454,2.069348000768242,4,-0.892498016357429,0.9025020599365163,1.508751869201653,-2.7824993133544993,-4.954998016357429,1,-0.11703330737925854,-5.084228786199463,46.25,1.1460289626208289,45.90999984741211,-1.1623023996644664,47.540000915527344,-0.11703330737925854
3175,2012-04-18,47.59000015258789,48.5,47.08000183105469,48.09500122070313,2265972.0,-0.016837075658755585,1.1596952880462057,-0.24815779163691176,39.74359708413132,33.88363399732994,-0.7082930843651525,1.2564824290494911,1.7090556194138458,-2.3958204550057616,7.994447082001491,1.4199981689453125,-2.3027607119455524,-0.8159999847412109,-4.491243345561919,2.8592433760794975,-2.6536216651515616,1.0216216956691397,-2.3797997283935572,67.02897098478682,40.97717902780896,1.8376216804103531,4,-0.7674999237060547,1.7175006866455078,2.3237504959106445,-1.9675006866455078,-4.3899993896484375,2,-0.10874131583248459,1.2850094570757555,48.40499877929688,-5.084228786199463,46.25,1.1460289626208289,45.90999984741211,-0.10874131583248459
3176,2012-04-19,47.415000915527344,49.38999938964844,47.415000915527344,48.0,3275580.0,-0.0036772270750041747,-5.752142102586173,1.1584115785259275,43.01185150492657,35.772978275218804,-0.7650249788980332,1.2319858790830551,1.899366318598254,-2.110361055482201,7.7297561048485965,1.9749984741210938,-2.4240192846749054,-0.824249267578125,-4.351342853333293,2.7028443181770427,-2.587796060455709,0.9392975252994589,-2.0732085083007803,45.89041883311996,18.886120920547576,1.7635467928775832,4,-0.14750099182128906,1.8924999237060547,2.4987497329711914,-1.1850013732910156,-3.8500022888183665,3,-0.09817573561344661,1.1596952880462057,47.59000015258789,1.2850094570757555,48.40499877929688,-5.084228786199463,46.25,-0.09817573561344661
3177,2012-04-20,47.3849983215332,47.7599983215332,46.54999923706055,47.099998474121094,2812749.0,-0.000632765863436191,1.338162826783233,-0.4871799887841204,44.99114990712399,37.698438777891,-0.6505909840531885,1.0035238937890085,1.9525456873684135,-1.983641157757262,7.331921409852728,1.2099990844726562,-2.579307907144212,-0.6575017929077163,-3.8875047396673565,2.572501153851924,-2.2725032662875364,0.9574996804721039,-1.8003134953613298,44.5365905133753,13.790390296671543,1.6150014733798204,4,-0.11749839782714844,1.9225025177001953,2.528752326965332,-0.8799972534179688,-2.68499755859375,4,-0.09676056234846575,-5.752142102586173,47.415000915527344,1.1596952880462057,47.59000015258789,1.2850094570757555,48.40499877929688,-0.09676056234846575
3178,2012-04-23,45.099998474121094,46.78499984741211,44.83000183105469,46.61999893188477,3006087.0,-0.048222009672916566,1.1135087542038944,-5.333337794969975,38.00862516424713,39.18230417276109,1.445443027353491,3.1096902075945465,4.231102198560414,0.3539162792680344,7.8688575745599785,2.5549964904785156,-2.6814924009997725,-2.7277515411376925,-6.144831613331739,0.6893285310563542,-4.436291577234719,-1.0192115050406656,4.290000915527344,5.920982184684986,-25.84789800705056,1.7085400360970244,4,2.0100021362304688,4.0500030517578125,4.813752174377441,1.960000991821289,-1.7699966430664062,0,-0.020620850036379146,1.338162826783233,47.3849983215332,-5.752142102586173,47.415000915527344,1.1596952880462057,47.59000015258789,-0.020620850036379146
3179,2012-04-24,46.43999862670898,46.6500015258789,45.040000915527344,45.47999954223633,1904537.0,0.029711756051539417,1.3333259619637465,-0.6315781548415194,40.887709569997845,40.26653956923239,0.3201793278939391,1.5893014798909633,2.9171828397948687,-0.9176960937692229,8.434810436800488,1.6100006103515554,-2.3872747858402192,-1.2215013504028391,-4.564465976005714,2.1214632752000355,-2.8929836632042765,0.4499809623985982,2.858800811767587,35.30696617633265,3.8012047406607294,1.671482312801437,4,0.6700019836425852,2.710002899169929,3.46875190734864,0.7850017547607493,-3.3699989318847585,1,-0.08085696305896006,1.1135087542038944,45.099998474121094,1.338162826783233,47.3849983215332,-5.752142102586173,47.415000915527344,-0.08085696305896006
3180,2012-04-25,47.19499969482422,47.6500015258789,46.1349983215332,46.54499816894531,2376299.0,0.0162575600870285,-1.0612271377857032,0.6770855685096491,46.43179505722965,41.32335862089147,-0.23364739328892625,0.6124939149409627,2.188707995854429,-1.6094437671465514,8.755837396328904,1.515003204345696,-2.1482969254145416,-0.3057502746582017,-3.3915332596745813,2.780032710358178,-1.8486417671663915,1.237141217849988,2.0144237915039085,51.86401600835219,15.6966364095992,1.5428914925081902,4,-0.08499908447265625,1.845001220703125,3.1037511825561523,0.41500091552734375,-5.3800010681152415,2,-0.079351604112744,1.3333259619637465,46.43999862670898,1.1135087542038944,45.099998474121094,1.338162826783233,47.3849983215332,-0.079351604112744
3181,2012-04-26,47.45500183105469,47.75500106811523,46.61999893188477,47.18000030517578,1450225.0,0.005509103462479459,1.594290597098224,0.42307827740413395,53.507893307367624,43.0809172487145,-0.5665538013212341,0.08804500483077504,1.967182172970837,-1.8093874890580395,8.626172463541865,1.1350021362304545,-1.6350628311444098,0.1250017166137667,-2.522615406962771,2.7726188401903045,-1.1988068451745022,1.4488102784020356,1.6668332221679734,89.59055099657458,47.215345039615876,1.32380856178827,4,-0.345001220703125,1.2999992370605469,2.8437490463256836,0.154998779296875,-5.245002746582031,3,-0.08966391115658434,-1.0612271377857032,47.19499969482422,1.3333259619637465,46.43999862670898,1.1135087542038944,45.099998474121094,-0.08966391115658434
3182,2012-04-27,47.96500015258789,48.31000137329102,46.22000122070313,46.68500137329102,1585925.0,0.010746987711619083,1.1218262512973682,4.654515189346625,52.3727592924185,44.727053725090734,-0.8430508328471262,-0.5705238208034444,1.5196269709388304,-2.2446548925390175,8.865801280533569,2.0900001525878906,-1.2713851584737696,0.7107500076293931,-1.7585511681098254,3.1800511833686116,-0.5239005802402161,1.9454005954990023,1.0709982361914143,90.08617051479767,44.66402997720881,1.2346505878696088,4,-0.8549995422363281,0.35000038146972656,2.4850006103515625,-0.3549995422363281,-5.545001983642578,4,-0.09173358723822533,1.594290597098224,47.45500183105469,-1.0612271377857032,47.19499969482422,1.3333259619637465,46.43999862670898,-0.09173358723822533
3183,2012-04-30,46.40999984741211,48.224998474121094,46.27999877929688,48.224998474121094,1567138.0,-0.032419478791388734,1.1432519740810487,-1.4179690293970466,53.987946587219284,45.88259194162911,0.8236475771870673,0.8392730992460713,3.1336673648368745,-0.6151438100267796,9.148267583019923,1.9449996948242116,-1.1415484798154125,-0.724750328063962,-3.1089391612536303,1.6594385051257063,-1.9168447446587962,0.46734408853087217,2.541878610212706,41.89598593578468,-8.693985737934284,1.1920944165948353,4,0.7000007629394531,1.7900009155273438,4.305001258850098,1.7250003814697266,-2.1399993896484375,0,-0.036845487827942947,1.1218262512973682,47.96500015258789,1.594290597098224,47.45500183105469,-1.0612271377857032,47.19499969482422,-0.036845487827942947
3184,2012-05-02,46.76499938964844,47.38999938964844,46.27999877929688,47.11999893188477,2068347.0,0.007649203693245177,1.4804470226196356,0.19559218228172004,53.609714797560684,47.423271687565695,0.23641067325033305,0.3257358128267356,2.7977559529831453,-0.8676635503592536,9.351458945013638,1.1100006103515554,-0.8907519899405969,-0.25850067138672017,-2.4803026242104096,1.9633012814369692,-1.3694016477985684,0.8524003050251281,2.104441535444977,28.96552570839258,-25.30383461660819,1.1109009764118463,5,0.345001220703125,1.4350013732910156,3.631251335144043,2.0575008392333984,-2.479999542236328,2,-0.07345231697691623,1.1432519740810487,46.40999984741211,1.1218262512973682,47.96500015258789,1.594290597098224,47.45500183105469,-0.07345231697691623
3185,2012-05-03,46.73500061035156,47.89500045776367,46.57500076293945,46.84500122070313,1334199.0,-0.000641479304787862,-5.139529107006618,0.30986127378817424,46.710256375080604,47.83420556202725,0.14792977862009593,0.14210192705246527,2.7996592707954377,-0.7672113637029909,9.60948440629735,1.3199996948242188,-0.6483627445604725,-0.14824943542480185,-2.0291771267653544,1.7326782559157508,-1.0887132810950746,0.7922144102454709,2.0536515328610747,24.641117322921975,-25.400087817528767,0.9404638456702754,5,-0.16499900817871094,1.4650001525878906,3.9412498474121094,2.0874996185302734,-3.4099998474121094,3,-0.0784209022715957,1.4804470226196356,46.76499938964844,1.1432519740810487,46.40999984741211,1.1218262512973682,47.96500015258789,-0.0784209022715957
3186,2012-05-04,45.65999984741211,47.1150016784668,45.38000106811523,46.75,1779655.0,-0.023002048762172156,-1.1030339601005137,9.909037314467387,48.929794548510344,48.27183274440351,1.0591885469883238,1.0570756233508334,3.884268452236185,0.40048985208616017,10.067858361946378,1.7350006103515696,-0.6864734333977509,-1.0872501373291001,-2.904774755167992,0.7302744805097916,-1.9960124462485496,-0.17848782840965072,3.049479289557368,9.5562713356128,-41.50134048517758,0.9087623089194461,5,0.9100017547607422,2.5400009155273438,5.190000534057617,3.1625003814697266,-2.125,4,-0.08420940064722882,-5.139529107006618,46.73500061035156,1.4804470226196356,46.76499938964844,1.1432519740810487,46.40999984741211,-0.08420940064722882
3187,2012-05-07,46.59000015258789,46.81000137329102,44.665000915527344,44.75,1245693.0,0.02036794367682182,-1.134330595985272,-1.6880732981727953,51.385493642637805,49.758151464224696,0.00509413430506811,0.14888534545394805,2.8826808811165137,-0.4179267712176298,9.546778327871907,2.145000457763679,-0.5698762246451565,-0.1662498474121108,-1.978517958007231,1.6460182631830094,-1.0723839027096744,0.7398842078854528,2.04188943826329,54.07304935964476,1.580863122677222,0.9061340552975611,5,-0.10249900817871094,1.4775009155273438,4.260000228881836,2.470001220703125,-2.6800003051757812,0,-0.09401161308800599,-1.1030339601005137,45.65999984741211,-5.139529107006618,46.73500061035156,1.4804470226196356,46.76499938964844,-0.09401161308800599
3188,2012-05-08,44.54499816894531,46.2750015258789,43.90499877929688,46.22000122070313,2968026.0,-0.04389358181895142,1.6554598143304151,-0.9103276700287177,34.128291743943535,49.00710503910755,2.193790679851631,2.0858165910999276,4.837626456664879,1.7559224901651547,8.986172619306496,2.6850013732910085,-0.5700988926399049,-2.074751663208005,-4.118915895745268,-0.03058743067074232,-3.09683377947664,-1.05266954693937,3.9282158748929135,16.04007820604122,-29.185133014562933,1.022082116268632,5,1.56250190734864,2.4425010681152344,6.485002517700195,5.070001602172852,-2.875,1,-0.047704570374894506,-1.134330595985272,46.59000015258789,-1.1030339601005137,45.65999984741211,-5.139529107006618,46.73500061035156,-0.047704570374894506
3189,2012-05-09,44.4900016784668,45.10499954223633,43.5099983215332,44.77000045776367,2280162.0,-0.001234627741366845,2.3579080936089563,0.16716314576444047,36.403517284257155,47.892851953221715,2.1714414503279116,2.1905085348408733,4.782017549866829,1.9369223969927845,8.120355606592442,1.595001220703125,-0.6210421742949279,-2.089998245239258,-4.269860808143058,0.08986431766454217,-3.1799295266911543,-1.0000669637873614,3.7091194494989495,22.348982428912695,-19.28713773829693,1.0899312814518984,5,1.4199981689453125,2.217496871948242,6.473749160766602,5.174999237060547,-3.7800025939941406,2,-0.004944958696407653,1.6554598143304151,44.54499816894531,-1.134330595985272,46.59000015258789,-1.1030339601005137,45.65999984741211,-0.004944958696407653
3190,2012-05-10,45.209999084472656,45.375,43.65999984741211,45.0,2047965.0,0.016183353087045216,5.351841647946425,-0.75,40.770188834704975,46.47755145625921,1.274262990857892,1.5047360564378067,3.994413170072832,1.350869257257628,7.523553920209403,1.7150001525878906,-0.32760929544309647,-1.3427507400512724,-3.5789355359704444,0.8934340558678997,-2.4608431380108584,-0.22465834209168634,2.6139922189784883,47.1567040199782,5.808444382494606,1.1180923979595876,5,0.7000007629394531,1.4850006103515625,5.570001602172852,4.4550018310546875,-3.1100006103515625,3,-0.020460058743470233,2.3579080936089563,44.4900016784668,1.6554598143304151,44.54499816894531,-1.134330595985272,46.59000015258789,-0.020460058743470233
3191,2012-05-11,43.99499893188477,44.19499969482422,43.09000015258789,43.52000045776367,5345148.0,-0.026874589188062514,1.5257132393973214,2.261907356948263,37.09063176397103,44.779537286431705,2.175639119295525,2.5724259147754722,5.105822882835916,2.6990581761791645,7.558441780152241,2.1199989318847656,-0.2039117171279088,-2.380500793457024,-4.838208521189145,0.07720693427509673,-3.609354657323081,-1.1516469295909673,3.4838729330129397,24.327916191538904,-15.930608208707767,1.228853863866059,5,1.6625003814697195,2.4900016784667898,6.531250953674309,5.670001983642571,-1.895000457763679,4,-0.015228962045950811,5.351841647946425,45.209999084472656,2.3579080936089563,44.4900016784668,1.6554598143304151,44.54499816894531,-0.015228962045950811
3192,2012-05-14,42.67499923706055,43.61999893188477,42.29499816894531,43.32500076293945,5697168.0,-0.030003403270174256,1.137101686468248,-1.3684286609164735,40.03288197703279,43.228974551966544,2.979684709868067,3.834223661138978,6.289606076298341,4.114866962775892,7.698967531199222,1.7000007629394602,-0.29664362795983834,-3.538750457763669,-6.499735600939047,-0.5777653145882908,-5.019243029351358,-2.05825788617598,4.364985456606185,9.547757477471277,-33.606180787403424,1.4804925715876889,5,2.4200000762939453,3.167499542236328,7.775001525878906,6.990001678466797,0.7950019836425852,0,0.020152328663774366,1.5257132393973214,43.99499893188477,5.351841647946425,45.209999084472656,2.3579080936089563,44.4900016784668,0.020152328663774366
3193,2012-05-15,42.22000122070313,43.400001525878906,41.97999954223633,42.849998474121094,2612808.0,-0.010661933790083733,-1.5585607258230807,0.9692242684601461,31.294329389110516,40.74948728436097,3.1042751569707505,4.186466335777524,6.558705037682294,4.674938471262344,7.904038547635032,1.4200019836425781,-0.5823904309334438,-3.79224853515624,-7.249718712151704,-0.3347783581607757,-5.520983623653976,-2.0635134466585043,4.250585089997031,7.06926792654679,-35.545636188160586,1.7287350884977324,5,2.717498779296868,3.4649982452392507,7.184999465942376,7.444999694824212,1.404998779296868,1,0.040028388864192355,1.137101686468248,42.67499923706055,1.5257132393973214,43.99499893188477,5.351841647946425,45.209999084472656,0.040028388864192355
3194,2012-05-16,42.7400016784668,43.400001525878906,41.32500076293945,42.20500183105469,2646839.0,0.012316448193484986,1.2371981401546854,-0.8492098092643148,29.83250206622344,38.874181250043506,2.1828345764634918,3.3943267092800227,5.853080820352403,4.26513985250606,9.060494506002023,2.075000762939453,-0.9054504437174842,-2.9889982223510714,-6.547818993960341,0.5698225492581983,-4.76840860815571,-1.209587836546433,3.101902484648427,34.93830079223271,-6.237869753519384,1.7794103858046353,5,1.4799995422363281,2.6174983978271484,6.494998931884766,6.924999237060547,0.3149986267089844,2,-0.025035177058979174,-1.5585607258230807,42.22000122070313,1.137101686468248,42.67499923706055,1.5257132393973214,43.99499893188477,-0.025035177058979174
3195,2012-05-17,42.415000915527344,43.09000015258789,41.94499969482422,42.625,1797584.0,-0.007604135474407192,1.0087738084084004,-0.39252176517144755,27.31771332274417,36.472838891625045,2.045730566012786,3.490722165635148,6.016447274573892,4.696058589496388,10.342465351300671,1.1450004577636719,-1.1780237826018762,-3.055249023437497,-6.792401375396274,0.6819033285212797,-4.923825199416889,-1.1866728474581052,2.7041987035597543,37.97911352782537,2.8061236443873625,1.868576175979389,5,1.6525001525878906,2.9424991607666016,6.44999885559082,6.924999237060547,-0.27500152587890625,3,-0.04019808544741821,1.2371981401546854,42.7400016784668,-1.5585607258230807,42.22000122070313,1.137101686468248,42.67499923706055,-0.04019808544741821
3196,2012-05-18,42.7599983215332,42.89500045776367,41.209999084472656,41.775001525878906,2631459.0,0.0081338535555604,1.6852588672638462,-4.690481380563124,26.22199358419384,33.67689444068683,1.3925487912542707,2.9292887532538145,5.603981930926182,4.453354427592302,11.482614672491973,1.6850013732910156,-1.490317447720912,-2.477501487731935,-6.283865040210088,1.3288620647462182,-4.380683263971008,-0.574319711492862,1.7521294805702752,64.31532511194773,34.5977052476252,1.903181776239076,5,0.9825019836425781,2.5400009155273438,6.047502517700195,6.547502517700195,-1.6599998474121094,4,-0.015434983005594427,1.0087738084084004,42.415000915527344,1.2371981401546854,42.7400016784668,-1.5585607258230807,42.22000122070313,-0.015434983005594427
3197,2012-05-21,42.79999923706055,43.224998474121094,42.1150016784668,42.26499938964844,2356518.0,0.0009354751425985075,-1.6586900209695326,0.5431488201509618,30.858942660565276,33.31363343142258,0.8475255883948734,2.6648050003952335,5.4843035029984435,4.523145039012974,12.910092683634101,1.1099967956542969,-1.7170660808695146,-2.2082506179809585,-6.02230951256211,1.605808276600193,-4.115280065271534,-0.3012211706903827,1.1177453958693846,72.60266575624983,42.59035458888615,1.9070294472905747,5,0.49250030517578125,2.5,5.657501220703125,6.507501602172852,-2.6949996948242188,0,-0.016355158304146022,1.6852588672638462,42.7599983215332,1.0087738084084004,42.415000915527344,1.2371981401546854,42.7400016784668,-0.016355158304146022
3198,2012-05-22,44.16999816894531,44.45000076293945,42.54999923706055,42.8849983215332,2759058.0,0.032009321409017355,1.0596166291400724,2.401869558707138,37.57777313545343,33.444106303777716,-0.6495703913164448,1.287575053820376,3.978947558539204,3.253017851244934,13.039890754070996,1.9000015258789062,-1.8877665621794364,-0.7917516708373995,-4.6237352988541005,3.0402319571793015,-2.70774348484575,1.124240143170951,-2.9599990844726562,91.35794910678439,58.68457137003902,1.9159918140083492,5,-0.8774986267089844,1.1300010681152344,4.246252059936523,5.137502670288086,-3.329998016357422,1,-0.015847792104603853,-1.6586900209695326,42.79999923706055,1.6852588672638462,42.7599983215332,1.0087738084084004,42.415000915527344,-0.015847792104603853
3199,2012-05-23,42.685001373291016,43.50500106811523,42.40499877929688,43.2400016784668,1886675.0,-0.0336200329910441,1.027655699549268,-0.4319069035638479,32.983182300046366,32.57888335548231,0.6173858891455453,2.610684108744451,5.3253045144600435,4.818130057626568,13.206485958044672,1.7649993896484304,-2.226918635890371,-2.088998603820798,-5.983470580206571,1.8054733725649754,-4.036234592013685,-0.14176261562791126,-1.4102022552490254,45.52473841668952,11.346428328627155,1.947235988192885,5,0.14499855041503906,2.6149978637695312,5.72499942779541,6.622499465942383,-2.0349998474121094,2,0.02202175463199496,1.0596166291400724,44.16999816894531,-1.6586900209695326,42.79999923706055,1.6852588672638462,42.7599983215332,0.02202175463199496
3200,2012-05-24,43.45000076293945,43.69499969482422,42.5099983215332,42.90499877929688,1540897.0,0.017921971770794354,1.2898580637552106,-0.9819850161523,40.46591355670343,32.953914665785916,-0.4732960262858086,1.63453685641813,4.426729093379194,4.124456752379004,13.998685174473335,1.1850013732910156,-2.154583360722498,-1.136749267578125,-4.898980277484512,2.6254817423282617,-3.0178647725313184,0.7443662373750684,-2.111697611999517,69.13581845818022,30.527585153535746,1.881115504953193,5,-0.6200008392333984,1.8499984741210938,4.960000038146973,5.857500076293945,0.279998779296875,3,-0.009090919466693936,1.027655699549268,42.685001373291016,1.0596166291400724,44.16999816894531,-1.6586900209695326,42.79999923706055,-0.009090919466693936
3201,2012-05-25,43.20000076293945,43.900001525878906,42.834999084472656,43.31499862670898,1702937.0,-0.005753739829925109,-1.520712196178988,-0.21100448662759963,34.463780966913134,32.335125664661504,-0.3888137567263641,1.6331508016105971,4.505578395699793,4.417909111371898,14.837807603368416,1.06500244140625,-2.1371437297023164,-1.1739992141723619,-4.728811186456248,2.3808127581115244,-2.951405200314305,0.6034067719695813,-1.7994636597595246,46.46678843206896,9.409313138420337,1.7774059861419436,5,-0.37000083923339844,2.0999984741210938,4.864999771118164,6.107500076293945,0.9749984741210938,4,-0.024537068392840644,1.2898580637552106,43.45000076293945,1.027655699549268,42.685001373291016,1.0596166291400724,44.16999816894531,-0.024537068392840644
3202,2012-05-28,43.56499862670898,44.39500045776367,43.34500122070313,43.45000076293945,872046.0,0.008449024475079447,-5.461594441053809,-1.0,44.69121770882192,33.82366881129611,-0.6864793519221806,0.9714195221147435,3.9856165720601098,4.117768367752987,15.915113948048237,1.1949996948242188,-2.2325919454599727,-0.5890012741088952,-3.7284101693658513,2.550407621148061,-2.1587057217373697,0.9807031735195793,-2.1034722503338585,56.723653898168635,16.30505201694804,1.569704447628478,5,-0.7349987030029226,1.1950016021728587,4.722501754760749,5.742502212524421,1.44000244140625,0,-0.05658212395940798,-1.520712196178988,43.20000076293945,1.2898580637552106,43.45000076293945,1.027655699549268,42.685001373291016,-0.05658212395940798
3203,2012-05-29,44.70000076293945,45.08000183105469,43.375,43.63999938964844,1927491.0,0.026053074073428828,-1.1446561854470514,9.217574470908817,51.018425264790565,36.17766027780357,-1.601067741095335,-0.31437833740059773,2.6547084273999104,3.048095749993635,16.850426862460406,1.7050018310546875,-2.1446847479151216,0.6315008163452163,-2.337739573637485,3.6007412063279176,-0.8531193786461344,2.116121011336567,-3.178704898833047,85.79436880023269,41.31007476183327,1.4846201949913518,5,-1.5550003051757812,0.05999946594238281,3.5874996185302734,4.607500076293945,0.34999847412109375,1,-0.10279644613592087,-5.461594441053809,43.56499862670898,-1.520712196178988,43.20000076293945,1.2898580637552106,43.45000076293945,-0.10279644613592087
3204,2012-05-30,43.33000183105469,44.59500122070313,43.125,44.150001525878906,2224167.0,-0.03064874515663596,-1.3902393638467045,-0.773583615536594,41.4233635075194,37.74495474277859,-0.1548613322490482,0.827511438193298,3.790467080874116,4.477398362703866,17.902704819314476,1.5750007629394531,-2.0468552712427623,-0.5667482376098647,-3.264199477227038,2.1307030020073086,-1.9154738574184478,0.7819773821987184,-1.6663577282703486,31.90670777232374,-11.733941423593922,1.3487256198085864,5,-0.18500137329101562,1.4299983978271484,4.799999237060547,5.819999694824219,0.7849998474121094,2,-0.05746599522832718,-1.1446561854470514,44.70000076293945,-5.461594441053809,43.56499862670898,-1.520712196178988,43.20000076293945,-0.05746599522832718
3205,2012-05-31,43.06999969482422,43.56499862670898,42.46500015258789,43.474998474121094,4530951.0,-0.00600051062181417,2.7606844294900053,0.49390113417504816,45.37731212555982,39.87332346959703,0.2322464686229324,0.842034233584215,3.820628485515286,4.791483205237974,18.827051513441184,1.0999984741210866,-1.7987845527373167,-0.6435003280639648,-3.006299453577249,1.7192987974493192,-1.8248998908206104,0.5378992346926807,-1.2697012829090681,23.135722902902522,-21.999904825288333,1.1813995627566425,5,0.5275020599365234,1.6900005340576172,5.060001373291016,6.0800018310546875,0.025001525878913355,3,-0.05618755946348719,-1.3902393638467045,43.33000183105469,-1.1446561854470514,44.70000076293945,-5.461594441053809,43.56499862670898,-0.05618755946348719
3206,2012-06-01,41.81499862670898,43.14500045776367,41.29499816894531,43.00500106811523,3825852.0,-0.029138636568554643,1.5170078266104512,2.9382864893376537,45.674038937564,41.519445278152446,1.496472438724119,1.8911690502433416,4.892232170549846,6.064039508818389,19.959359109555542,1.8500022888183594,-1.593525081005538,-1.706251335144053,-4.0275321919040366,0.6150295216159307,-2.8668917635240447,-0.5456109067640611,3.2650032043457102,13.738440017092865,-34.41587098105861,1.1606404283799923,6,1.3725013732910227,2.9450016021728587,6.260002136230476,7.335002899169929,0.9200019836425852,4,0.0457969862111669,2.7606844294900053,43.06999969482422,-1.3902393638467045,43.33000183105469,-1.1446561854470514,44.70000076293945,0.0457969862111669
3207,2012-06-04,42.209999084472656,42.69499969482422,41.31999969482422,41.400001525878906,1652712.0,0.009446382177120904,-1.8350479786062608,-0.6806688208442324,49.94938188759609,42.89406847283497,1.1275534741729203,1.2134177633780325,4.296267407596474,5.68172454533579,20.705956782268782,1.375,-1.3070877979207083,-1.0922508239746094,-2.980584455193977,0.7960828072447583,-2.0364176395842932,-0.14808400836492552,2.7943026733398426,24.174373321937964,-27.971650871283977,0.944166815609683,6,0.9775009155273438,2.5500011444091797,5.722501754760742,6.94000244140625,0.920001983642571,0,0.04655295416271965,1.5170078266104512,41.81499862670898,2.7606844294900053,43.06999969482422,-1.3902393638467045,43.33000183105469,0.04655295416271965
3208,2012-06-05,42.41999816894531,42.8650016784668,42.040000915527344,42.31999969482422,1280973.0,0.004975102796197506,-1.5000173396372547,0.12345527842664457,48.32808961712301,44.59905817473237,0.7188010141643701,0.8812378687833728,3.9456587505331626,5.486878570757,20.992876534954345,0.8250007629394531,-1.0176457800137868,-0.7760017395019503,-2.608212493936115,1.0562090149322145,-1.6921071167190291,0.14010363771512857,2.5101175170898458,34.090877564514486,-19.39605279488572,0.916105377217082,6,0.7675018310546875,2.2975006103515625,5.292502403259277,6.730003356933594,0.2050018310546875,1,0.06093830765561736,-1.8350479786062608,42.209999084472656,1.5170078266104512,41.81499862670898,2.7606844294900053,43.06999969482422,0.06093830765561736
3209,2012-06-06,44.27000045776367,44.47000122070313,42.400001525878906,42.400001525878906,2813178.0,0.04361155984614595,-1.213904681472604,18.70027466239414,58.359621342643095,46.58724792872567,-0.986462087974374,-1.0393810468896731,1.9617170161920043,3.6529614343042027,20.596625611922953,2.069999694824226,-0.7711939304676818,1.085000610351564,-0.7168901365799485,2.8868913572830763,0.18405523688580416,1.9859459838173237,0.5874128779296868,93.70076942670241,36.6720454230329,0.9009453734657563,6,-1.0825004577636719,0.2824993133544922,3.385000228881836,4.880001068115234,-2.2849998474121094,2,0.017619127427862535,-1.5000173396372547,42.41999816894531,-1.8350479786062608,42.209999084472656,1.5170078266104512,41.81499862670898,0.017619127427862535
3210,2012-06-07,44.28499984741211,45.08000183105469,43.79999923706055,44.3849983215332,2218646.0,0.00033881611685870894,-1.392528895448744,-0.05347515039503559,57.0831472937441,49.100510853929116,-0.9728683249316816,-1.188149245542263,1.789397460155051,3.6583693573630995,20.455577972697544,1.2800025939941406,-0.6822665288563172,1.1462499618530302,-0.4752467907537792,2.7677467144598396,0.33550158554962195,1.9569983381564384,-2.990001678466797,78.9960049021584,21.943466493641196,0.8107483763034063,6,-1.0974998474121094,0.2674999237060547,3.3700008392333984,4.865001678466797,-1.4949989318847656,3,-0.003838730259253853,-1.213904681472604,44.27000045776367,-1.5000173396372547,42.41999816894531,-1.8350479786062608,42.209999084472656,-0.003838730259253853
3211,2012-06-08,43.32500076293945,43.95000076293945,42.775001525878906,43.75500106811523,1955632.0,-0.021677748397435193,1.8658528642804642,4.300068665598464,52.24647683170799,49.93998408980534,0.007517200739194152,-0.2960995543665348,2.5628480897795143,4.596995506172874,20.023645129586814,1.5099983215332031,-0.40769838257256197,0.2197507858276353,-1.3542503341188166,1.7937519057740872,-0.5672497741455942,1.0067513458008648,-1.954302520751952,53.324466196322874,-1.6883370505439501,0.7870005599732265,6,-0.13750076293945312,0.8374996185302734,4.060000419616699,5.825000762939453,-0.125,4,-0.005308702554785993,-1.392528895448744,44.28499984741211,-1.213904681472604,44.27000045776367,-1.5000173396372547,42.41999816894531,-0.005308702554785993
3212,2012-06-11,43.53499984741211,44.724998474121094,43.474998474121094,44.290000915527344,2668104.0,0.00484706476109964,-1.8571304010428247,1.7558151913557538,46.983380239320205,49.49164575364197,-0.23153286965579412,-0.46205591688159586,2.209705223794252,4.370140369505016,19.030671947414127,1.3999977111816406,-0.2894344250656715,0.38674983978271626,-1.1847473977374108,1.9582470773028433,-0.3989987789773508,1.1724984585427833,-2.0901155334472676,49.17758163324206,-1.186672646214781,0.7857486187600642,6,-0.3474998474121094,0.47500038146972656,3.850001335144043,5.615001678466797,-0.18999862670897727,0,-0.018376001834489508,1.8658528642804642,43.32500076293945,-1.392528895448744,44.28499984741211,-1.213904681472604,44.27000045776367,-0.018376001834489508
3213,2012-06-12,43.90999984741211,44.13999938964844,43.14500045776367,43.375,2209176.0,0.008613759074637795,1.0,-0.708608066936474,56.50556747212211,51.16744619415338,-0.8162127653179567,-0.7419962805147193,1.7148894565439576,3.961372765790948,17.816175073032646,0.9949989318847656,-0.06255239449863836,0.6772499084472656,-0.8655724666923206,2.220072283586852,-0.09416127912252392,1.4486610960170552,-2.392413183105468,56.343214536841714,5.145097322247523,0.7714111875697928,6,-0.7224998474121094,-0.16749954223632812,3.3675012588500977,5.157501220703125,0.09000015258789062,1,-0.017763579640341365,-1.8571304010428247,43.53499984741211,1.8658528642804642,43.32500076293945,-1.392528895448744,44.28499984741211,-0.017763579640341365
3214,2012-06-13,41.66999816894531,44.3650016784668,41.27000045776367,43.849998474121094,4493446.0,-0.05101347497724518,-1.0771850054020287,-4.074768087730932,41.82735504942818,50.77300651902763,1.300294257900262,1.4901331662952302,3.800450727267588,6.160066499851872,16.61451901533757,3.095001220703125,-0.06319235101219078,-1.509251594543457,-3.1918921294925013,0.17338894040558728,-2.350571862017979,-0.6679313270689349,3.410003662109375,10.49862380590507,-36.84297073964705,0.8413202674745225,6,1.5050029754638672,1.6225013732910156,4.877501487731934,7.017501831054695,2.5300025939941406,2,0.022918211495540852,1.0,43.90999984741211,-1.8571304010428247,43.53499984741211,1.8658528642804642,43.32500076293945,0.022918211495540852
3215,2012-06-14,40.709999084472656,41.74499893188477,40.17499923706055,41.599998474121094,3951294.0,-0.023038135988882713,1.6610157437041146,0.4082565436047834,39.26723626224199,50.06113955510296,2.112471038111032,2.4409997733836803,4.573939072104281,7.066289249923564,15.545315127172287,1.5699996948242259,-0.2607859542041382,-2.384000587463376,-4.374311174642145,-0.3936900002846073,-3.3791558810527604,-1.3888452938739917,4.293802719116208,11.75824037627174,-34.21952847323395,0.9951552935893846,6,1.917501449584961,2.065000534057617,5.598750114440918,7.780000686645508,2.490001678466797,3,0.03131912440561102,-1.0771850054020287,41.66999816894531,1.0,43.90999984741211,-1.8571304010428247,43.53499984741211,0.03131912440561102
3216,2012-06-15,42.099998474121094,42.17499923706055,40.875,41.1349983215332,4995991.0,0.034143930751858065,1.3318336862920857,-1.084270577948463,44.19802095076432,49.42209945101055,0.8573051320138134,1.0530078856618985,3.0471313933077795,5.631726899853703,13.942434227077841,1.4650001525878906,-0.20669398517047455,-0.9610012054443331,-2.9960130946157477,1.0740106837270815,-1.9785071500300404,0.056504739141374216,2.7106512268066396,42.30768263390218,-2.215347096598414,1.0175059445857073,6,0.5275020599365234,0.5275020599365234,4.20250129699707,6.39000129699707,-0.604999542236321,4,0.016389607278261442,1.6610157437041146,40.709999084472656,-1.0771850054020287,41.66999816894531,1.0,43.90999984741211,0.016389607278261442
3217,2012-06-18,42.099998474121094,43.185001373291016,41.959999084472656,43.0,4098312.0,0.0,-1.0762745288203537,-0.9326439207966194,38.68580544382786,48.35073454286663,0.9387837621577404,1.0518032008518645,2.9710111575192357,5.591022664920828,12.329066042835116,1.2250022888183594,-0.19515437591370954,-0.9260011672973647,-3.003547829287726,1.1515454946929964,-1.9647744982925417,0.11277216369781229,2.5252252082519533,45.942675785517636,6.365893362657154,1.0387733309951797,6,0.5275020599365234,0.5275020599365234,3.9712514877319336,6.180002212524414,-0.25,0,0.026128321346484906,1.3318336862920857,42.099998474121094,1.6610157437041146,40.709999084472656,-1.0771850054020287,41.66999816894531,0.026128321346484906
3218,2012-06-19,43.47000122070313,43.47999954223633,42.27999877929688,42.31499862670898,1839581.0,0.03254163411488431,1.0425558163619655,-1.283334039757571,50.60922246613257,47.48957911214326,-0.2979447954983456,-0.3935056673067905,1.5113524365339757,4.170384897768322,11.678065806463389,1.3800010681152344,-0.05503665179389117,0.47900142669678303,-1.5401623197245584,2.4981651731181245,-0.5305804465138877,1.4885832999074537,0.9772134838574118,78.63961965942711,36.51905735791361,1.0095818732106696,6,-0.8425006866455149,-0.8425006866455149,1.9987478256225515,4.412498474121087,-1.56500244140625,1,-0.0028755462730575276,-1.0762745288203537,42.099998474121094,1.3318336862920857,42.099998474121094,1.6610157437041146,40.709999084472656,-0.0028755462730575276
3219,2012-06-20,43.625,43.64500045776367,42.59000015258789,43.400001525878906,1422139.0,0.0035656492970845832,6.962284792998215,0.19480343619231075,52.4374185377164,46.97338702814018,-0.6191710854319652,-0.5001123545970998,1.3308037873156735,3.9901269782443904,10.866557258144102,1.0550003051757812,0.018665177375552844,0.5870002746582017,-1.4458870664305579,2.6198876157469613,-0.42944339588617453,1.603443945202578,0.6513260858605463,99.42361813464667,52.63367281109009,1.0164436705443793,6,-1.1750011444091797,-0.9974994659423828,1.6862497329711914,4.100000381469727,0.8349990844726562,2,0.008595988538681931,1.0425558163619655,43.47000122070313,-1.0762745288203537,42.099998474121094,1.3318336862920857,42.099998474121094,0.008595988538681931
3220,2012-06-21,43.05500030517578,44.125,43.0099983215332,43.275001525878906,1883362.0,-0.01306589558336313,-6.193438830507223,-0.9777898341867011,55.79439995351063,47.367600708340476,-0.27043429839237376,0.04087318943384588,1.8529515207248721,4.546066177028905,10.064034045689285,1.1150016784667969,0.0907735995797978,0.03675060272216513,-1.9869375295362204,2.0604387349805506,-0.9750934634070276,1.0485946688513579,-2.8800010681152344,67.07693246694711,15.440863746184291,1.011844066129192,6,-0.6050014495849609,-0.42749977111816406,1.733750343322754,4.342500686645508,2.6100006103515625,3,0.0265939019776531,6.962284792998215,43.625,1.0425558163619655,43.47000122070313,-1.0762745288203537,42.099998474121094,0.0265939019776531
3221,2012-06-22,42.13999938964844,42.82500076293945,41.97000122070313,42.709999084472656,1337836.0,-0.021251908234624972,1.1374907017108675,2.5908933277847135,49.688058434899915,47.66812050784934,0.512714409234448,0.9195347515805281,2.650936796229132,5.431244347662322,9.630309148889049,1.0849990844726491,-0.1384747028068034,-0.8252502441406264,-2.8841129801619516,1.2336124918806988,-1.854681612151289,0.20418112387003617,-1.8860001373290984,8.314098339858548,-44.86260846829963,1.0294313680106628,6,0.13000106811523438,0.4875011444091797,2.5725011825561523,5.257501602172852,5.17499923706054,4,0.025154280698717946,-6.193438830507223,43.05500030517578,6.962284792998215,43.625,1.0425558163619655,43.47000122070313,0.025154280698717946
3222,2012-06-25,41.099998474121094,41.94499969482422,40.82500076293945,41.75,1466057.0,-0.02467966138088784,1.1538422037193266,1.1403541647147006,44.52282423019112,46.33670459207922,1.3085996837368015,1.860799506045197,3.6119724070464443,6.4226976326873455,9.835282537288395,1.3149986267089844,-0.39567774869784955,-1.7420011520385756,-3.9401104656347954,0.4561081615576441,-2.8410558088366855,-0.6429464952404658,-0.7685792068481447,8.333265901800422,-45.30550434767816,1.0990546567981103,6,1.1700019836425781,1.5275020599365234,3.4212512969970703,6.240001678466797,4.930000305175788,0,0.009610717090716925,1.1374907017108675,42.13999938964844,-6.193438830507223,43.05500030517578,6.962284792998215,43.625,0.009610717090716925
3223,2012-06-26,40.10499954223633,41.4900016784668,40.0,41.125,2094837.0,-0.024209220652678942,-1.4227678585274022,1.5692277897109053,31.39794091529565,45.177880799397826,1.9077151738137417,2.628675464822763,4.503855068084739,7.357201868200448,10.769551425090288,1.4900016784667969,-0.5642603538430961,-2.5072500228881864,-4.843860300875015,-0.17063974490135791,-3.675555161881597,-1.3389448838947757,4.020000457763672,2.545443448153409,-44.12447694451896,1.1683051389934138,6,1.9575004577636719,2.4350013732910156,4.191249847412109,7.2350006103515625,8.080001831054695,1,0.043510758055165466,1.1538422037193266,41.099998474121094,1.1374907017108675,42.13999938964844,-6.193438830507223,43.05500030517578,0.043510758055165466
3224,2012-06-27,40.84000015258789,40.84000015258789,39.39500045776367,40.20000076293945,2349151.0,0.018326907336764897,3.515628352764466,-0.6274501004162506,35.54343503937639,44.76412510796831,1.1651230539558952,1.7893039924392227,3.6026802434526957,6.545886459131907,11.664219404873927,1.4449996948242188,-0.6762219611021933,-1.6477493286132798,-4.086450247036844,0.7909515898102839,-2.8670997878250617,-0.42839886940149796,3.2024998474121062,30.54967937990598,-11.534211906055134,1.2193504592117805,6,0.9200000762939453,1.397500991821289,3.456249237060547,6.5,5.659999847412109,2,0.0260773413988713,-1.4227678585274022,40.10499954223633,1.1538422037193266,41.099998474121094,1.1374907017108675,42.13999938964844,0.0260773413988713
3225,2012-06-28,40.650001525878906,41.150001525878906,40.08000183105469,40.834999084472656,1779645.0,-0.00465226802152563,1.625758256571557,-0.2890589609708414,37.999106652359416,44.07535685258999,1.5038633115907558,1.8853705268700196,3.6471445643422555,6.674935241326182,12.03743525004111,1.0699996948242188,-0.9578416912791639,-1.7167480468749972,-4.271206604578261,0.8377105108282663,-2.9939773257266324,-0.43951876802336187,3.206598492431638,36.58894916777326,-3.9048300499526576,1.277229278851632,6,1.1099987030029297,1.5874996185302734,3.4149980545043945,6.689998626708984,9.229999542236321,3,0.09372687369195298,3.515628352764466,40.84000015258789,-1.4227678585274022,40.10499954223633,1.1538422037193266,41.099998474121094,0.09372687369195298
3226,2012-06-29,43.72999954223633,43.72999954223633,42.084999084472656,42.275001525878906,3098977.0,0.0757687060453518,1.2611720968278979,-7.864957934675025,50.69568213812499,45.409787596400776,-1.4757997568836814,-1.1002129079037104,0.460043097689649,3.5609387614724852,11.064627343437817,3.079998016357422,-0.8194386436127061,1.2674999237060547,-1.3428292723864104,3.8778291197985197,-0.03766467434017784,2.572664521752287,-4.334999084472656,100.0,58.10114725633322,1.3051645980462334,6,-1.9699993133544922,-1.4924983978271484,0.33500003814697266,3.6100006103515625,7.569999694824219,4,0.044248831318237425,1.625758256571557,40.650001525878906,3.515628352764466,40.84000015258789,-1.4227678585274022,40.10499954223633,0.044248831318237425
3227,2012-07-02,44.17499923706055,45.25500106811523,43.60499954223633,43.80500030517578,3424681.0,0.010176073621826154,-3.2857157011855094,0.2542951452339815,50.9407149693768,45.44662009676125,-1.7830094298029877,-1.4655933913422814,-0.08813013196879638,3.0880950299343723,10.216437760020241,1.6500015258788991,-0.5355722093564168,1.6142496109008775,-1.1018418175135238,4.330341039315279,0.2562038966936768,2.972295325108078,-4.693298797607419,81.56993654323377,39.78395065174803,1.3580457142071998,7,-1.8499984741210938,-1.8499984741210938,-0.1099996566772461,3.1650009155273438,7.025001525878906,0,0.07108091553772189,1.2611720968278979,43.72999954223633,1.625758256571557,40.650001525878906,3.515628352764466,40.84000015258789,0.07108091553772189
3228,2012-07-03,45.00500106811523,45.11999893188477,44.040000915527344,44.29999923706055,1823578.0,0.01878894952777621,1.3101622168548661,1.9054158547523856,63.15583076888348,46.637554789113146,-2.651172399090278,-2.205058113381021,-0.9401243740586338,2.233036568967158,9.485229332120864,1.079998016357429,-0.37905272124375244,2.3150012969970604,-0.610815447813394,5.240818041807515,0.8520929245918367,3.777909669402284,-5.292368603515612,95.73378884025404,47.925120035987405,1.4629083724052259,7,-2.680000305175774,-2.680000305175774,-1.210000991821282,2.3349990844726634,4.1599998474121165,1,0.022775195797247516,-3.2857157011855094,44.17499923706055,1.2611720968278979,43.72999954223633,1.625758256571557,40.650001525878906,0.022775195797247516
3229,2012-07-04,45.04999923706055,45.09000015258789,44.150001525878906,45.0,1191749.0,0.0009998481919202273,13.461398515214649,0.07092071943380371,68.45238423478817,48.04399748703287,-2.7633755812028937,-2.3069005477209004,-1.0502443264503967,2.171451621742534,10.084075246884488,0.9399986267089844,-0.134704085584751,2.3209995269775376,-0.7123135000494685,5.354312554004544,0.8043430134640346,3.8376560404910407,-5.115672028320304,96.03861137627676,41.86585119694797,1.5166565135135037,7,-2.7249984741210938,-2.7249984741210938,-1.097498893737793,2.2900009155273438,4.450000762939453,2,0.06958939376965523,1.3101622168548661,45.00500106811523,-3.2857157011855094,44.17499923706055,1.2611720968278979,43.72999954223633,0.06958939376965523
3230,2012-07-05,44.1150016784668,45.68000030517578,43.79999923706055,44.92499923706055,2061207.0,-0.020754663139362917,-1.6111081676768533,-16.200198367284656,58.912002785860274,49.06888019269513,-1.8575450509983469,-1.4601547235596328,-0.21691563959076632,3.079866054355122,10.666408182096301,1.8800010681152344,-0.17776548119950064,1.3945018768310575,-1.621354907420411,4.410358661082526,-0.11342651529467673,2.902430268956792,-3.9678475153515578,56.46736869805859,0.7609667647688241,1.5079283921257334,7,-1.5775012969970703,-1.5775012969970703,-0.16250133514404297,3.2249984741210938,5.039997100830085,3,0.05406320369012607,13.461398515214649,45.04999923706055,1.3101622168548661,45.00500106811523,-3.2857157011855094,44.17499923706055,0.05406320369012607
3231,2012-07-06,43.09500122070313,44.42499923706055,43.09500122070313,44.02000045776367,1356614.0,-0.023121396780123926,-1.8756737585727947,1.1419778087559251,54.03652329797918,50.12595786689381,-0.7686647303056091,-0.48303415338929057,0.6790853317566885,4.071233748867591,10.989893195021807,1.3299980163574148,-0.2901849807368819,0.3860013961792035,-2.621893394498855,3.393896186857262,-1.1179459991598293,1.8899487915182362,-2.6158762890642606,0.0,-54.58925516091088,1.5039473953390297,7,-0.5575008392334055,-0.5575008392334055,1.083749771118157,4.2449989318847585,5.860000610351555,4,0.15744285079988662,-1.6111081676768533,44.1150016784668,13.461398515214649,45.04999923706055,1.3101622168548661,45.00500106811523,0.15744285079988662
3232,2012-07-09,42.73500061035156,43.31499862670898,42.375,43.04499816894531,1323200.0,-0.008353651239221271,1.2117654450637931,0.33513277219434195,46.75209479737758,51.83197496490292,-0.170252976142514,-0.19609433790544983,0.891905330703068,4.4087599466434995,11.484557080842045,0.9399986267089773,-0.4207808064965093,0.06600074768066122,-2.9168166296210245,3.048818124982347,-1.4254079409701816,1.557409436331504,-1.9438231563004749,10.89260445113379,-38.975048312835284,1.4914086886508435,7,-0.19750022888183594,-0.19750022888183594,1.2387495040893555,4.494998931884766,6.95000076293946,0,0.20042116542369515,-1.8756737585727947,43.09500122070313,-1.6111081676768533,44.1150016784668,13.461398515214649,45.04999923706055,0.20042116542369515
3233,2012-07-10,43.13000106811523,43.86999893188477,42.80500030517578,42.9900016784668,1505825.0,0.009243019822678722,-3.1764477089473253,-0.4516144910415207,47.858074070846065,53.20026819062177,-0.10172972281451109,-0.6877898649204681,0.4014096331373054,3.9999802013591648,12.132560655925614,1.1349983215332102,-0.39434752695389363,0.5000011444091754,-2.434502091577933,3.434504380396284,-0.9672504735843788,1.9672527624027296,-2.0454942429966607,22.84420570046124,-19.89758512241865,1.467251617993555,7,-0.2499999999999929,-0.5925006866455007,0.8437490463256907,3.8149986267089915,6.279998779296882,1,0.18710872930606404,1.2117654450637931,42.73500061035156,-1.8756737585727947,43.09500122070313,-1.6111081676768533,44.1150016784668,0.18710872930606404
3234,2012-07-11,42.625,42.81499862670898,42.060001373291016,42.70500183105469,1496675.0,-0.011708811862018664,4.033391826250795,-0.5714441416894023,48.1288059829338,54.32579033846337,0.7633785747109201,-0.11338748615234095,0.7916339527083807,4.465691649956604,11.533582819639324,1.0699996948242116,-0.2136961393238792,-0.05275001525878764,-2.952352133329363,2.8468521028117877,-1.5025510742940753,1.3970510437765,-1.2647635660780026,15.607701475613855,-23.062134929825486,1.4498010590352888,7,1.2450008392333984,-0.08749961853027344,1.3274993896484375,3.8799991607666016,7.715000152587891,2,0.1534311065226357,-3.1764477089473253,43.13000106811523,1.2117654450637931,42.73500061035156,-1.8756737585727947,43.09500122070313,0.1534311065226357
3235,2012-07-12,41.98500061035156,42.685001373291016,41.66999816894531,42.50500106811523,1254510.0,-0.0150146484375,1.3068226644761083,6.499856952126557,49.30896642929253,54.171710815259765,1.8021808981555054,0.6609148732173722,1.3080203953512495,5.038889103566248,10.417851958009258,1.0150032043457031,0.2282003668680801,-0.7564994812011747,-3.5271393720512876,2.014140409648938,-2.1418194266262347,0.6288204642238853,-0.3655783441543363,11.433840990187024,-29.792083208683984,1.3853199454250575,7,1.6899986267089844,0.5524997711181641,1.8849992752075195,4.404998779296875,9.27499771118164,3,0.17899248018101943,4.033391826250795,42.625,-3.1764477089473253,43.13000106811523,1.2117654450637931,42.73500061035156,0.17899248018101943
3236,2012-07-13,42.790000915527344,42.790000915527344,41.8849983215332,42.13000106811523,1240358.0,0.01917352134031658,1.742432737045921,-1.269229358471219,57.695824676723404,54.92227856052049,0.9496894241318259,-0.09459145865099572,0.4208684756370644,4.19623798482629,9.544734657448465,0.9050025939941406,0.6227012352880337,0.014000701904294033,-2.7401402381486193,2.7681416419572074,-1.363069768122159,1.3910711719307471,-1.1200027465820312,50.909198098894095,5.294442012980184,1.3770704700264562,7,0.8849983215332031,-0.2525005340576172,1.0799989700317383,3.5999984741210938,8.680000305175788,4,0.14874965476945934,1.3068226644761083,41.98500061035156,4.033391826250795,42.625,-3.1764477089473253,43.13000106811523,0.14874965476945934
3237,2012-07-16,43.20000076293945,43.34000015258789,42.23500061035156,42.810001373291016,1177486.0,0.00958167419116207,2.298515110797331,0.5909083027483103,64.88697556611302,55.11462798243488,0.4323028461564604,-0.4405433948343642,-0.09819381705472807,3.7049231593740046,9.313926313727737,1.1049995422363281,1.0267962874439291,0.3690004348754883,-2.3722031567570028,3.1102040265079793,-1.0016013609407608,1.7396022306917374,-1.5300025939941406,69.54554833653225,17.719307885147664,1.3706017958162466,7,0.47499847412109375,-0.6625003814697266,0.47499942779541016,3.1899986267089844,8.759998321533203,0,0.13321761496477458,1.742432737045921,42.790000915527344,1.3068226644761083,41.98500061035156,4.033391826250795,42.625,0.13321761496477458
3238,2012-07-17,43.34500122070313,44.09500122070313,43.08000183105469,43.28499984741211,1296599.0,0.003356492018585122,-3.3191701770191933,0.15384991588092123,62.77410486861373,54.483708052859946,0.030249563416226977,-0.6275642407120685,-0.2868938208772036,3.481978455054353,9.435249827581185,1.0149993896484446,1.043368492717839,0.5202508926391687,-2.2153825815036114,3.255884366781949,-0.8475658444322249,1.8880676297105623,-1.460002899169929,69.07220386974997,13.95338513395096,1.3678167370713903,7,0.32999801635741477,-0.8075008392334055,0.25374889373778586,3.0449981689453054,7.01499938964843,1,0.14626831177846822,2.298515110797331,43.20000076293945,1.742432737045921,42.790000915527344,1.3068226644761083,41.98500061035156,0.14626831177846822
3239,2012-07-18,44.0,44.0,43.2400016784668,43.68999862670898,1702221.0,0.015111287596042633,3.9031932566295455,5.16657130141727,66.3096376296422,55.30566747994683,-0.8821191360284217,-1.3207437071295942,-0.9771090206447042,2.7431113454617986,9.677721771851216,0.7599983215332031,1.03613234309897,1.1564996719360323,-1.6072243946467424,3.920223738518807,-0.2253623613553586,2.538361705227423,-1.8873015594482396,96.08242881862485,37.024365977053634,1.3818620332913878,7,-0.9525012969970703,-1.4624996185302734,-0.5349998474121094,2.3400001525878906,5.799999237060547,2,0.12295454198663891,-3.3191701770191933,43.34500122070313,2.298515110797331,43.20000076293945,1.742432737045921,42.790000915527344,0.12295454198663891
3240,2012-07-19,44.20000076293945,44.5099983215332,43.95500183105469,44.34500122070313,1936614.0,0.004545471884987551,1.336853602319362,-0.46774134006030876,53.17998145819526,55.21049616441528,-1.1943985829537596,-1.5078752170297776,-1.233939483583697,2.4778361916489047,10.376812635083734,0.5549964904785156,0.7702517482791365,1.2992504119873018,-1.5295905553972418,4.1280913793718454,-0.11517007170497351,2.713670895679577,-1.87326421051025,88.19056919642857,32.89401808951171,1.414420483692272,7,-1.1100025177001953,-1.6625003814697266,-0.9662504196166992,1.4399986267089844,5.599998474121094,3,0.13891401094265743,3.9031932566295455,44.0,-3.3191701770191933,43.34500122070313,2.298515110797331,43.20000076293945,0.13891401094265743
3241,2012-07-20,43.20000076293945,44.22000122070313,43.20000076293945,44.09500122070313,2614476.0,-0.022624433998618243,-1.2793294660705388,6.172397463891778,43.86407481704336,54.889605055489255,-0.19884919280709568,-0.4473254470655519,-0.26439189720342426,3.3959449975031077,10.27032153267017,1.020000457763679,0.39122542532570037,0.24625034332275675,-2.56222365428777,3.0547243409332836,-1.1579866554825031,1.6504873421280166,-0.6720683853454545,42.417631800019116,-9.16078437331754,1.4042369988052632,7,-0.11000251770019531,-0.6625003814697266,-0.4987506866455078,1.8399982452392578,7.209999084472656,4,0.18657401426502496,1.336853602319362,44.20000076293945,3.9031932566295455,44.0,-3.3191701770191933,43.34500122070313,0.18657401426502496
3242,2012-07-23,41.49499893188477,42.84000015258789,41.48500061035156,42.54999923706055,2073650.0,-0.03946763428109412,-1.520936537451562,1.1787706877959412,30.102028017698174,52.91671104958394,1.4659176818902537,1.3584337280588485,1.4322714332019402,5.00080523788359,9.652444026762753,1.7150001525878906,0.16113927078200163,-1.478501510620113,-4.237200967244689,1.2801979460044635,-2.8578512389323976,-0.09915178230782828,4.1850013732910085,0.33052327597645137,-43.77626298958645,1.3793497283122866,7,1.50250053405761,1.0425014495849538,1.1325016021728445,3.532501220703118,7.950000762939446,0,0.24039046982969237,-1.2793294660705388,43.20000076293945,1.336853602319362,44.20000076293945,3.9031932566295455,44.0,0.24039046982969237
3243,2012-07-24,41.849998474121094,42.41999816894531,41.275001525878906,41.65499877929688,1992527.0,0.008555236808634792,-1.397913288009395,-0.1848337804904451,32.47535384133279,51.17743858940605,1.0172278095426819,1.2025220427717684,1.0875547843447038,4.526114116315441,8.629046898056588,1.1449966430664062,0.06527875635092073,-1.210751914978026,-3.6829644753085304,1.2614606453524786,-2.446858195143278,0.025354365187226335,3.7461018371582,17.77426639230692,-18.94708373898421,1.2361062801652516,7,1.042501449584961,0.6875019073486328,0.7775020599365234,3.177501678466797,7.720001220703125,1,0.24157708432422798,-1.520936537451562,41.49499893188477,-1.2793294660705388,43.20000076293945,1.336853602319362,44.20000076293945,0.24157708432422798
3244,2012-07-25,41.90499877929688,42.63000106811523,41.650001525878906,41.95000076293945,1533494.0,0.001314224783300677,-2.5315522135693853,-0.2307797644665004,36.60604922852986,49.76600334487686,0.9491701539924335,1.2979460627925548,1.026924758156575,4.349568872495148,7.210540189257808,0.979999542236321,0.10102483830937103,-1.2090015411376882,-3.5204620066974286,1.1024589244220522,-2.364731773917562,-0.05327130835781446,3.5182575805663987,19.474432069431316,-14.139906121448625,1.1557302327798713,7,0.9875011444091726,0.6325016021728445,0.7225017547607351,2.87750053405761,7.005001068115227,2,0.20176594863025898,-1.397913288009395,41.849998474121094,-1.520936537451562,41.49499893188477,-1.2793294660705388,43.20000076293945,0.20176594863025898
3245,2012-07-26,44.459999084472656,44.47000122070313,41.22000122070313,42.0,3079489.0,0.06097125354023558,1.620964194192424,-54.66423667034855,56.9749481497653,49.68590595299263,-1.36094939985027,-1.0087001985416961,-1.4936546649562246,1.702294681021705,5.886605412351015,3.25,0.1559993291494166,1.155498886108397,-0.916528018393997,3.227525790610791,0.11948543385720001,2.191512338359594,0.7973270820312521,99.6922419621392,59.27195124230285,1.0360134522511955,7,-1.5949993133544922,-1.9224987030029297,-1.9212493896484375,0.32250022888183594,5.75,3,0.12010796811853397,-2.5315522135693853,41.90499877929688,-1.397913288009395,41.849998474121094,-1.520936537451562,41.49499893188477,0.12010796811853397
3246,2012-07-27,45.665000915527344,45.70000076293945,43.709999084472656,44.79999923706055,2192180.0,0.027103055687545563,3.256681830236021,0.3516268294271439,63.781744869719034,49.56310254228218,-2.363826515892953,-2.172699165136194,-2.660645702522075,0.4573939634724624,6.456509320031756,1.9900016784667969,0.2828092472287054,2.2637506484985366,-0.05763079230113988,4.585132089298213,1.1030599280986948,3.4244413688983784,-4.444999694824212,99.21875332615238,52.78879625712866,1.16069072039984,7,-2.2049999237060547,-3.1175003051757812,-3.126251220703125,-0.8825016021728516,5.305000305175788,4,0.09055071145585347,1.620964194192424,44.459999084472656,-2.5315522135693853,41.90499877929688,-1.397913288009395,41.849998474121094,0.09055071145585347
3247,2012-07-30,47.31499862670898,47.42499923706055,45.96500015258789,46.0099983215332,1984674.0,0.03613265472684102,-1.0931936886433864,1.5086679455800232,67.60621290019012,50.100003434679564,-3.764616254740666,-3.768613223555846,-4.253965348790629,-1.2289015779816523,6.827676202042674,1.7599983215332031,0.5007340449644317,3.7567483901977496,0.8612849706595327,6.652211809735967,2.309016680428641,5.204480099966858,-6.094997406005845,98.22722569674333,46.797380750680794,1.4477317097691076,7,-2.9924983978271413,-3.904998779296868,-4.866248130798333,-2.532499313354485,1.9500007629394602,0,0.06541268753109564,3.256681830236021,45.665000915527344,1.620964194192424,44.459999084472656,-2.5315522135693853,41.90499877929688,0.06541268753109564
3248,2012-07-31,46.02999877929688,47.5,45.96500015258789,47.5,1884415.0,-0.027158403988343793,1.0884334322904772,-1.1264374535951693,63.442552440412186,49.78143841365401,-2.3006323419368826,-2.5327407791477086,-2.9702165855150895,-0.02268895849998387,7.2301546331501685,1.5349998474121094,0.5329098783453645,2.4204986572265668,-0.6156532299860871,5.456650544439221,0.9024227136202398,3.9385746008328937,-4.561797637939456,76.59233269998016,19.778972795722424,1.5180759436063285,7,-1.6699981689453196,-2.582498550415046,-3.5812482833862376,-1.24749946594239,2.950000762939446,1,0.07419076702351157,-1.0931936886433864,47.31499862670898,3.256681830236021,45.665000915527344,1.620964194192424,44.459999084472656,0.07419076702351157
3249,2012-08-01,48.18500137329102,48.6500015258789,47.04999923706055,47.29999923706055,2462417.0,0.04681735066574455,-1.310469055554015,-0.6020417696028644,71.86177348936829,51.857193083784345,-4.246084191309642,-4.680822754789617,-5.0535815303369205,-2.2364444843245437,7.821405034215687,2.620002746582017,0.5122806368775983,4.418751144409185,0.8013866219252606,8.03611566689311,2.610068883167223,6.227433405651148,-6.354892300415045,93.74158635950586,29.899677469342393,1.8086822612419617,8,-3.250000000000007,-4.162500381469734,-5.883750915527351,-3.490001678466804,3.114997863769524,2,0.028743349217810854,1.0884334322904772,46.02999877929688,-1.0931936886433864,47.31499862670898,3.256681830236021,45.665000915527344,0.028743349217810854
3250,2012-08-02,46.5,49.20000076293945,46.5,48.0099983215332,2812086.0,-0.034969416317688795,-2.5761639260604743,-1.706208674212695,62.3173897955617,53.90756141473082,-2.4591206881387606,-2.9597287373923606,-3.339707347873208,-0.6210697099868412,8.202899561683124,2.700000762939453,0.4882535868257918,2.614499855041501,-1.2029848034134858,6.431984513496488,0.7057575258140076,4.5232421842689945,-4.124299530883789,50.81967327023682,-14.052624056365616,1.9087423292274919,8,-1.289999008178711,-1.8599987030029297,-4.501249313354492,-2.1075000762939453,5.819999694824219,3,0.051827953707787255,-1.310469055554015,48.18500137329102,1.0884334322904772,46.02999877929688,-1.0931936886433864,47.31499862670898,0.051827953707787255
3251,2012-08-03,49.88000106811523,49.88000106811523,46.45500183105469,46.6500015258789,2575212.0,0.07268819501323076,1.1207428622043714,-2.139074922253352,68.52467534885533,58.17674445152606,-5.355056787343607,-6.119080151464296,-6.64290492404286,-4.067557202754507,9.153936198678498,3.4249992370605398,0.45595843857983454,5.655250930786124,1.0160588520696692,10.29444300950258,3.335654891427893,7.974846970144355,-6.821870569616692,100.0,34.243329164429696,2.319596039358229,8,-4.329999923706048,-4.329999923706048,-7.8812503814697195,-5.487501144409173,1.3699989318847727,4,0.006615838197493007,-2.5761639260604743,46.5,-1.310469055554015,48.18500137329102,1.0884334322904772,46.02999877929688,0.006615838197493007
3252,2012-08-06,51.29999923706055,51.41999816894531,49.55500030517578,49.9000015258789,2289146.0,0.028468286658739128,1.2743937755137644,0.4334358853228638,70.60346106885405,62.41320081013953,-5.853509426641466,-7.235476412587289,-7.979782348962161,-5.538795335510258,10.785809759164259,1.8649978637695312,0.6408605773873646,6.646999168395993,1.0952933892461516,12.198704947545835,3.8711462788210724,9.422852057970914,-7.423244270208009,97.80020209860874,31.121913993733912,2.7758528895749213,8,-4.979999542236328,-4.979999542236328,-9.301248550415039,-6.907499313354492,-0.3899993896484375,0,-0.006432709966182948,1.1207428622043714,49.88000106811523,-2.5761639260604743,46.5,-1.310469055554015,48.18500137329102,-0.006432709966182948
3253,2012-08-07,51.20000076293945,52.31999969482422,50.0099983215332,51.38999938964844,2258551.0,-0.0019492880235533194,1.2536607151164414,-0.13571352666613917,69.19999812825561,66.03475068788684,-4.791625888718414,-6.851157283905032,-7.83270146145631,-5.516366572989369,12.277768834657474,2.3100013732910156,1.021899402023898,6.14350070953369,-0.07513466976410399,12.362136088831484,3.034183019884793,9.252818399182587,-6.26719174779393,80.90367707031143,17.203533213468937,3.109317689648898,8,-4.430000305175781,-4.430000305175781,-8.875,-6.807500839233398,0.6499977111816406,1,-0.03779299500893063,1.2743937755137644,51.29999923706055,1.1207428622043714,49.88000106811523,-2.5761639260604743,46.5,-0.03779299500893063
3254,2012-08-08,49.165000915527344,51.2599983215332,48.74499893188477,51.0,3141199.0,-0.039746090177504856,1.1358844606283591,9.657959724536711,62.059750918927755,66.59972877334933,-1.8086981900758587,-4.533510616406161,-5.729129421839929,-3.5806586349461185,13.854345984322814,2.5149993896484304,1.6918464872401842,3.781500816345215,-2.584829691365613,10.147831324056042,0.598335562489801,6.964666070200629,-3.0502413916332287,46.206309830280055,-13.801277674085675,3.1831652538554134,8,-1.1500015258789062,-2.395000457763672,-6.840000152587891,-5.3125,1.0249977111816335,2,-0.003762867280504567,1.2536607151164414,51.20000076293945,1.2743937755137644,51.29999923706055,1.1207428622043714,49.88000106811523,-0.003762867280504567
3255,2012-08-09,49.5,49.88000106811523,49.0,49.5,1420320.0,0.0068137715495670825,1.315785775234678,-0.0,65.81324952234903,66.82545151253044,-1.5126619042777634,-4.507752597207158,-5.981867857067414,-4.007942183869346,15.283533927255446,0.8800010681152273,2.3896744182512464,3.7407499313354506,-2.6679660333362207,10.149465896007122,0.536391948999615,6.945107913671286,-2.39240204875707,51.91814625808306,-9.888372956666807,3.2043579823358344,8,-0.3575000762939453,-2.729999542236328,-7.174999237060547,-5.647499084472656,3.1800003051757812,3,0.0363636209507181,1.1358844606283591,49.165000915527344,1.2536607151164414,51.20000076293945,1.2743937755137644,51.29999923706055,0.0363636209507181
3256,2012-08-10,49.15499877929688,49.47999954223633,48.53499984741211,49.29499816894531,898559.0,-0.0069697216303660214,2.7058656334614866,-100.0,70.63577392412085,67.1620694040783,-0.6934683338835015,-3.8593215533787415,-5.516460269644384,-3.725595484982456,16.73942422600455,0.9650001525878906,3.0820019974546042,3.0774988174438533,-3.3425241433659636,9.49752177825367,-0.13251266296105513,6.287510297848762,-1.2134165490809465,16.380421582016183,-51.00466150005788,3.2100114804049094,8,-0.012498855590827418,-2.3849983215332102,-6.6174983978271555,-5.302497863769538,2.4150009155273366,4,0.06438818012666436,1.315785775234678,49.5,1.1358844606283591,49.165000915527344,1.2536607151164414,51.20000076293945,0.06438818012666436
3257,2012-08-13,48.95500183105469,49.4000015258789,48.459999084472656,48.90999984741211,894855.0,-0.004068700095796296,1.0106974561922595,-0.3214441416893896,69.30183055737488,67.81310030596305,-0.2641505726980995,-3.3793278368747934,-5.208632411836831,-3.599153382032952,18.353828800367012,0.9400024414062429,3.41136369746971,2.5897518157959,-3.8030618121049713,8.982565443696771,-0.6066549981545322,5.786158629746332,3.3649978637695312,12.823903324122718,-58.32351662933916,3.1964068139504342,8,0.4324989318847656,-2.1850013732910156,-6.417501449584961,-5.102500915527344,0.9449996948242116,0,0.04687974840375708,2.7058656334614866,49.15499877929688,1.315785775234678,49.5,1.1358844606283591,49.165000915527344,0.04687974840375708
3258,2012-08-14,49.68500137329102,49.790000915527344,49.08000183105469,49.24499893188477,887886.0,0.014911643650950879,1.1846074392291286,9.777401034161228,70.38784958815062,67.64933098360554,-0.470659690603874,-3.805085640921831,-5.826865080199326,-4.368472852044611,19.645296309800298,0.8349990844726562,3.6058991814387014,3.002751350402839,-3.3882353963491667,9.393738097154845,-0.19274202297316378,6.198244723778842,2.5577983093261665,43.75009366446756,-32.53184923729224,3.195493373376004,8,-0.2975006103515696,-2.915000915527351,-7.147500991821296,-5.832500457763679,-0.9000015258789134,1,0.024655297177461843,1.0106974561922595,48.95500183105469,2.7058656334614866,49.15499877929688,1.315785775234678,49.5,0.024655297177461843
3259,2012-08-15,49.40999984741211,49.68000030517578,49.11000061035156,49.45500183105469,629566.0,-0.005534900237051166,1.3030340395033948,-0.10227666805382161,64.73214579682785,67.91763720596843,-0.004043538301353067,-3.271743294648246,-5.50062805920188,-4.1406973860435485,21.006556328210298,0.5750007629394602,3.6132490460467324,2.457249832153323,-3.913656557777088,8.828156222083734,-0.7282033628118825,5.642703027118529,2.7571438232421883,66.90136872221285,-6.1541529413111675,3.1854531949652074,8,-0.02249908447265625,-2.6399993896484375,-6.701249122619629,-5.557498931884766,-0.5600013732910156,2,0.04938268840809923,1.1846074392291286,49.68500137329102,1.0106974561922595,48.95500183105469,2.7058656334614866,49.15499877929688,0.04938268840809923
3260,2012-08-16,50.34000015258789,50.34000015258789,49.07500076293945,49.56999969482422,1016762.0,0.018822107023837464,2.28571074703618,-17.110367042468425,64.14523414395757,67.43103262764646,-0.37107995672923266,-3.9190992055373215,-6.368013368680245,-5.1232941112143,22.223756274006384,1.2649993896484375,3.809361016528996,3.0802501678466783,-3.3237943520422206,9.484294687735577,-0.12177209209777118,6.282272427791128,1.753000626342775,100.0,29.00419166780364,3.2020222599444486,8,0.049999237060546875,-3.5699996948242188,-7.136249542236328,-6.530000686645508,-1.3149986267089915,3,-0.002979768085503265,1.3030340395033948,49.40999984741211,1.1846074392291286,49.68500137329102,1.0106974561922595,48.95500183105469,-0.002979768085503265
3261,2012-08-17,51.2599983215332,51.2599983215332,50.20000076293945,50.4000015258789,1710178.0,0.018275688640378762,1.4651197863761571,1.1168782914129822,62.48812963644567,66.52932913515663,-1.2010419070817022,-4.431507787777434,-7.182466722514874,-6.098417798721357,24.188181218060627,1.05999755859375,3.7137799882165723,3.5972484588623033,-2.7452270580130786,9.939723975737685,0.4260107004246123,6.768486217299994,0.7603424235083054,100.0,31.10835707547129,3.17123775843769,8,-0.8699989318847656,-4.489997863769531,-8.153748512268066,-7.614997863769531,-2.7150001525878906,4,0.027701951426831517,2.28571074703618,50.34000015258789,1.3030340395033948,49.40999984741211,1.1846074392291286,49.68500137329102,0.027701951426831517
3262,2012-08-20,51.47000122070313,51.9000015258789,51.2400016784668,51.4000015258789,1411275.0,0.0040968182997718205,-2.3846198990570473,0.08139529725919001,68.47826763001582,66.44913685757444,-1.547086731920615,-4.064269217901298,-7.289078383005084,-6.340690378012688,25.9718636892522,0.6599998474121023,3.9258505399726644,3.3085012435913157,-2.541504736004512,9.158507223187144,0.3834982537934053,6.233504233389226,0.4791326911269991,84.77875437002194,16.164678260125086,2.9250029897979126,8,-1.2900009155273509,-4.70000076293946,-8.363751411437995,-7.82500076293946,-2.7350006103515696,0,0.0019428496551281427,1.4651197863761571,51.2599983215332,2.28571074703618,50.34000015258789,1.3030340395033948,49.40999984741211,0.0019428496551281427
3263,2012-08-21,51.959999084472656,52.25,51.47000122070313,51.7400016784668,1236832.0,0.009520067071077332,-1.0526328998288599,3.142833787465302,64.45805716583251,66.71561532945275,-2.1433363344730765,-3.9611039787394304,-7.679948707151119,-6.849578550391968,27.775826393573034,0.7799987792968679,3.7295633631133,3.292999076843259,-1.9793747208130625,8.56537287449958,0.6568121780150946,5.929185975671423,-3.5,90.8661107019405,24.379988103023166,2.636186898828161,8,-1.6049995422363281,-5.189998626708984,-8.85374927520752,-8.704998016357422,-5.084999084472656,1,-0.03964583515955744,-2.3846198990570473,51.47000122070313,1.4651197863761571,51.2599983215332,2.28571074703618,50.34000015258789,-0.03964583515955744
3264,2012-08-22,50.36000061035156,51.61999893188477,50.290000915527344,51.61999893188477,1406489.0,-0.030792888805096674,1.1111107747175935,-5.727332628184041,64.88050315205325,66.61197684386434,-0.39783773148781165,-1.7868108919557528,-5.925158022964162,-5.280999873336619,29.47401952273743,1.6699981689453125,3.296125466775848,1.2702505111694364,-2.9750536085226287,5.5155546308615016,-0.8524015486765961,3.392902571015469,-1.824201507568361,40.47244586432651,-26.838917056753054,2.1226520598460326,8,-0.005001068115234375,-3.5900001525878906,-7.253750801086426,-7.257499694824219,-2.529998779296875,2,-0.03127483605740289,-1.0526328998288599,51.959999084472656,-2.3846198990570473,51.47000122070313,1.4651197863761571,51.2599983215332,-0.03127483605740289
3265,2012-08-23,49.79999923706055,51.1500015258789,49.71500015258789,50.88999938964844,1308967.0,-0.011119963592214677,-1.2777829918770947,0.8650806385690579,49.60590207309194,64.27532441597224,0.23377800195764564,-0.849807899324972,-5.182731849701554,-4.764775577378629,31.313864873718124,1.4350013732910085,2.878112518327306,0.443249130249022,-3.2058737023282973,4.092371962826341,-1.3813122860396376,2.2678105465376817,-1.1899161163330092,3.3530212855605797,-57.35220392475263,1.8245614162886592,8,0.5550003051757812,-3.029998779296875,-7.007499694824219,-6.964998245239258,-3.7449989318847656,3,-0.01907632083320343,1.1111107747175935,50.36000061035156,-1.0526328998288599,51.959999084472656,-2.3846198990570473,51.47000122070313,-0.01907632083320343
3266,2012-08-24,49.79999923706055,50.66999816894531,49.02000045776367,50.0099983215332,1498445.0,0.0,1.1568614740201455,0.19265968355515736,41.40893050343543,61.17611329886785,0.37424937857425533,-0.5524658298363647,-5.041356536187138,-4.79047519816541,32.40491967397821,1.6499977111816406,2.7377425151700763,0.23649921417236186,-2.974141319347787,3.4471397476925105,-1.3688210525877125,1.8418194809324362,-1.1171177787475628,24.14857244087514,-30.54810268571089,1.605320266760075,8,0.8350009918212891,-3.029998779296875,-6.986249923706055,-7.26249885559082,-1.9899978637695241,4,-0.015562203274190112,-1.2777829918770947,49.79999923706055,1.1111107747175935,50.36000061035156,-1.0526328998288599,51.959999084472656,-0.015562203274190112
3267,2012-08-27,50.40999984741211,50.40999984741211,49.20000076293945,49.54999923706055,876651.0,0.012249008427646979,1.8139493621475844,-4.095258855585831,45.7251022826262,58.43580804269847,-0.008554552324177678,-0.968356150533964,-5.499978719929224,-5.391433910664709,32.7579968588794,1.2099990844726562,2.501659021739073,0.6917497634887724,-2.3568344399194885,3.7403339668970332,-0.8325423382153545,2.2160418651928993,-1.6557760182653851,43.03404293011308,-8.002791020047319,1.5242921017041302,8,0.22500038146972656,-3.6399993896484375,-7.596250534057617,-7.872499465942383,-2.3800010681152273,0,-0.03699666106153621,1.1568614740201455,49.79999923706055,-1.2777829918770947,49.79999923706055,1.1111107747175935,50.36000061035156,-0.03699666106153621
3268,2012-08-28,49.44499969482422,50.02999877929688,49.18500137329102,49.86999893188477,936562.0,-0.019143030262029015,1.2684526644034038,-0.49418480864428355,51.713579204712474,56.98930064357454,1.0268001635407913,0.2799588240363775,-4.435858472035818,-4.436723104347529,33.093735844632974,1.2249984741210866,2.1777247962985626,-0.4440004348754911,-2.9585567247686697,2.0705558550176875,-1.7012785798220804,0.8132777100710982,-0.6208603422604284,16.346134095490687,-33.84345067181579,1.2572781449465893,8,1.1900005340576172,-2.674999237060547,-6.677499771118164,-6.907499313354492,-1.220001220703125,1,-0.014359370792896953,1.8139493621475844,50.40999984741211,1.1568614740201455,49.79999923706055,-1.2777829918770947,49.79999923706055,-0.014359370792896953
3269,2012-08-29,49.56999969482422,49.93999862670898,49.25,49.50500106811523,747427.0,0.002528061498058509,-1.3999920389032015,-0.15293821974492267,50.43969662610116,55.466463141590495,1.0358093448304615,0.2783085797622533,-4.463239062582289,-4.5396153884339085,32.969071626387816,0.6899986267089773,1.900384725808152,-0.38825035095214844,-2.778425717322733,2.0019250154184363,-1.5833380341374408,0.8068373322331439,-0.6773431293117014,25.821547476838795,-23.15179966676252,1.195087683185292,8,1.0650005340576172,-2.799999237060547,-6.854999542236328,-7.032499313354492,-1.0699996948242188,2,-0.05436755520306391,1.2684526644034038,49.44499969482422,1.8139493621475844,50.40999984741211,1.1568614740201455,49.79999923706055,-0.05436755520306391
3270,2012-08-30,48.90999984741211,49.68999862670898,48.7400016784668,49.31999969482422,916466.0,-0.01331450174451021,-1.5333380805362793,-6.307823229062049,48.51964350664583,53.91440912716829,1.644576528103535,1.1890818354750436,-3.692900755666038,-3.8686258295156577,32.472880677406884,0.9499969482421804,1.5014626972476606,-1.1687501907348619,-3.0032377558147374,0.6657373743450137,-2.085993973274796,-0.25150640819492764,3.3400001525878906,8.808211299035255,-42.45843336501494,0.9172437825399369,8,1.585000991821289,-2.1399993896484375,-6.194999694824219,-6.372499465942383,1.5099983215332031,3,-0.02208133346405161,-1.3999920389032015,49.56999969482422,1.2684526644034038,49.44499969482422,1.8139493621475844,50.40999984741211,-0.02208133346405161
3271,2012-08-31,50.209999084472656,50.209999084472656,48.69499969482422,48.71500015258789,1635674.0,0.026579416093155617,1.0267564843520751,-3.6463402152978723,56.69331868489582,52.604970355488284,0.2011217192956707,-0.08951674174328872,-4.8356827611755975,-5.178465711237237,31.805027491542305,1.5149993896484375,1.321789044088682,0.11474914550781534,-1.7181471647697393,1.94764545578537,-0.8016990096309584,1.031197300646589,1.9698009490966797,88.33814897114398,30.87824558116005,0.9164481551387758,8,0.2625007629394531,-2.1949996948242188,-7.508749008178711,-7.67249870300293,-1.2449989318847656,4,-0.08275241694998958,-1.5333380805362793,48.90999984741211,-1.3999920389032015,49.56999969482422,1.2684526644034038,49.44499969482422,-0.08275241694998958
3272,2012-09-03,50.97000122070313,50.97000122070313,49.56499862670898,49.81000137329102,837790.0,0.01513646982848682,1.4224185841552168,0.7759201847386484,56.83146992555156,51.75757177323485,-0.7121548124806054,-0.9228227077936069,-5.392867428434052,-5.9179625514785315,30.728185420787135,1.4050025939941548,1.104128541389528,0.8912511825561609,-0.9014821729765927,2.6839845380889145,-0.005115495210212373,1.7876178603225341,1.0704067993164017,100.0,39.12024833427538,0.896366677766376,9,-0.8125019073486399,-1.8275012969970774,-7.966250419616706,-8.42250061035157,-2.710002899169929,0,-0.0619972488077668,1.0267564843520751,50.209999084472656,-1.5333380805362793,48.90999984741211,-1.3999920389032015,49.56999969482422,-0.0619972488077668
3273,2012-09-04,49.26499938964844,51.0,49.26499938964844,51.0,1120975.0,-0.03345108476007164,1.0,-1.4956903780825883,49.330870240123424,50.02983478302042,0.6373869191464152,0.6638149821439114,-3.4686020447362154,-4.207590586092401,29.224831144786485,1.7350006103515625,0.8081898340594478,-0.7170005798339858,-2.463200460690487,1.0291993010225156,-1.590100520262233,0.15609936059426133,2.6415922973632817,24.72883381161852,-33.92733146404605,0.8730999404282505,9,0.657501220703125,-0.12249946594238281,-5.398749351501465,-5.854999542236328,-1.6149978637695384,1,-0.025068519753418617,1.4224185841552168,50.97000122070313,1.0267564843520751,50.209999084472656,-1.5333380805362793,48.90999984741211,-0.025068519753418617
3274,2012-09-05,48.97999954223633,49.68999862670898,48.39500045776367,49.18999862670898,1444717.0,-0.0057850370636967074,1.140494460803181,0.12103689371619132,43.32678957550928,49.33215561662235,0.7890216144901814,0.9847320792541439,-2.9868245200209245,-3.9532325318993315,28.31939268841929,1.2949981689453054,0.37253576383098874,-0.9927503585815458,-2.7590174743505074,0.7735167571874157,-1.875883916466023,-0.10961680069706858,2.798128465087892,22.456782620792666,-29.690340675344373,0.8831335578844806,9,0.7175006866455078,0.407501220703125,-5.076249122619629,-5.532499313354492,-0.9799995422363281,2,-0.015414476830776236,1.0,49.26499938964844,1.4224185841552168,50.97000122070313,1.0267564843520751,50.209999084472656,-0.015414476830776236
3275,2012-09-06,51.29999923706055,51.31999969482422,49.28499984741211,49.33000183105469,2626573.0,0.047366266159795334,1.0248771609518912,-9.380980926430835,50.1725664444993,50.30589294340723,-1.4481113303704163,-1.2580002615654564,-5.072905648222559,-6.277681212151876,27.69258866956166,2.3400001525878906,0.03251397958870683,1.2372493743896484,-0.6092078997229109,3.0837066485022078,0.3140207373333723,2.1604780114459246,0.2751411172900404,99.31622348784708,51.023614435098224,0.9232286370562784,9,-1.4424991607666016,-1.9124984741210938,-6.8212480545043945,-7.277498245239258,-3.80999755859375,3,-0.05458088262577887,1.140494460803181,48.97999954223633,1.0,49.26499938964844,1.4224185841552168,50.97000122070313,-0.05458088262577887
3276,2012-09-07,52.31999969482422,53.38999938964844,51.79999923706055,51.79999923706055,2715118.0,0.019883050154643866,-5.115379818802039,0.2639599707991317,53.427412780341726,51.161705220931175,-2.316681648206334,-2.13836426600038,-5.941604883851447,-7.2934503305761424,27.69916518281495,2.0900001525878906,-0.18334003910969443,2.0989997863769503,0.048840642620398,4.149158930133503,1.0739202144986777,3.124079358255223,-3.924999237060547,78.57858010751416,33.45948953049751,1.0250795718782755,9,-1.427499771118164,-2.3974990844726562,-7.394998550415039,-8.022499084472656,-4.779998779296875,4,-0.036315014085653075,1.0248771609518912,51.29999923706055,1.140494460803181,48.97999954223633,1.0,49.26499938964844,-0.036315014085653075
3277,2012-09-10,51.25,52.86999893188477,51.25,52.29999923706055,1269327.0,-0.020451064622809434,-2.085714493317022,-2.0192275244837323,47.265027346493746,50.66742168112909,-1.2460307426208317,-0.9355811255890529,-4.743963818441003,-6.224919279165853,27.611119133281182,1.6199989318847727,-0.13920673437264242,0.9142501831054659,-1.0940333820915455,2.9225337483024774,-0.08989159949304337,1.9183919657039752,-2.755099563598634,57.1571602150283,17.08843756713155,1.0041417825985062,9,-0.3575000762939453,-0.3575000762939453,-5.69999885559082,-6.612499237060547,-2.4099998474121094,0,-0.044585362876333856,-5.115379818802039,52.31999969482422,1.0248771609518912,51.29999923706055,1.140494460803181,48.97999954223633,-0.044585362876333856
3278,2012-09-11,50.90999984741211,51.31999969482422,50.22000122070313,51.0,1565845.0,-0.006634149318788141,2.013696339455994,0.08571449331700884,52.34641211927498,50.879278958148404,-0.7558522365232676,-0.5260737023860997,-4.304398971731274,-5.851894831856299,27.090628945005495,1.0999984741210866,-0.007760080954739124,0.5130001068115249,-1.4864193968002155,2.5124196104232652,-0.4867096449943489,1.5127098586173986,-2.3171974319458,50.35034889786155,9.905861569349682,0.9997097518058707,9,-0.017499923706054688,-0.017499923706054688,-4.590000152587891,-5.502500534057617,-1.1599998474121094,1,-0.05205267204520747,-2.085714493317022,51.25,-5.115379818802039,52.31999969482422,1.0248771609518912,51.29999923706055,-0.05205267204520747
3279,2012-09-12,51.849998474121094,52.20000076293945,50.72000122070313,51.09000015258789,1774431.0,0.018463929081248498,1.0273926073403938,-8.444411477980758,58.471069625147734,51.98499297131528,-1.49571137155246,-1.342744296889009,-5.133307877260478,-6.7744638302481945,26.683310868638365,1.479999542236321,0.06381512529677735,1.3309988021850572,-0.7121323879146075,3.374129992284722,0.30943320713522127,2.352564397234893,-3.161252119171145,62.484748178841954,16.631793695892583,1.0215655950498341,9,-0.9574985504150391,-0.9574985504150391,-5.079998016357422,-5.992498397827148,-1.5,2,-0.08100283648684115,2.013696339455994,50.90999984741211,-2.085714493317022,51.25,-5.115379818802039,52.31999969482422,-0.08100283648684115
3280,2012-09-13,50.18999862670898,51.86000061035156,49.81000137329102,51.77000045776367,1892860.0,-0.03201542712177008,1.3295417600471553,-2.0789543690928625,51.41714872493207,51.398751864652645,0.4078392315804962,0.32194806314856095,-3.349074845006136,-5.118565437961074,25.750885490397664,2.0499992370605398,0.10760179698311845,-0.3215009689331154,-2.3684964499527936,1.7254945120865628,-1.3449987094429545,0.7019967715767237,-1.4072272110650559,10.614454300860062,-36.414880393749414,1.02349774050984,9,0.7025012969970774,0.7025012969970774,-2.7974987030029226,-4.332498550415032,-0.46999740600584516,3,-0.043634163909770485,1.0273926073403938,51.849998474121094,2.013696339455994,50.90999984741211,-2.085714493317022,51.25,-0.043634163909770485
3281,2012-09-14,52.68000030517578,52.68000030517578,50.54999923706055,51.81999969482422,2814508.0,0.049611511189437074,3.953487340536896,-0.5443035529759408,57.25703322468927,51.44603667566795,-1.8941352950747259,-2.167336510557675,-5.6504651881504415,-7.602382464824977,24.535054721936334,2.490001678466804,0.2264395355774198,2.0975006103515597,-0.1477155707605604,4.34271679146368,0.9748925197955032,3.220108700907616,-3.80508433005177,93.79088959808493,44.345382392483295,1.12260809055606,9,-1.7875003814697266,-1.7875003814697266,-4.723750114440918,-6.822500228881836,-3.0699996948242188,4,-0.09851933554751835,1.3295417600471553,50.18999862670898,1.0273926073403938,51.849998474121094,2.013696339455994,50.90999984741211,-0.09851933554751835
3282,2012-09-17,51.56999969482422,52.63000106811523,51.33000183105469,52.33000183105469,1437973.0,-0.021070626498126743,-1.0967765752573273,-0.8837227870335871,56.731072242640295,52.268281342614266,-0.7711713826681574,-1.106174276178848,-4.349257118125081,-6.500732233512807,23.014762151417575,1.3499984741210938,0.4060700621972657,0.9825000762939453,-1.271466106681153,3.2364662592690436,-0.1444830151936003,2.109483167781491,-2.604782051409721,61.32400615136768,7.373916691191525,1.126983091487549,9,-0.6774997711181641,-0.6774997711181641,-3.6137495040893555,-5.712499618530273,-3.704998016357422,0,-0.07814618582790767,3.953487340536896,52.68000030517578,1.3295417600471553,50.18999862670898,1.0273926073403938,51.849998474121094,-0.07814618582790767
3283,2012-09-18,49.9000015258789,50.93999862670898,49.6500015258789,50.849998474121094,2348042.0,-0.032383133194257674,1.2831862589544616,1.249992471013411,50.95211135657045,53.11553931828773,1.1157024649582894,0.4232830096162701,-2.516248724115421,-4.824051255051039,20.89450801946383,1.9199981689453196,0.36613977344300963,-0.584498214721684,-2.7613354292333554,1.5923389997899875,-1.6729168219775232,0.5039203925341553,-0.8462882475397251,8.2508284065386,-47.222562845777944,1.088418607255836,9,1.4374980926513743,0.9924983978271555,-1.8212509155273366,-4.042501449584954,-1.390003204345696,1,-0.021242511841232603,-1.0967765752573273,51.56999969482422,3.953487340536896,52.68000030517578,1.3295417600471553,50.18999862670898,-0.021242511841232603
3284,2012-09-19,48.78499984741211,50.290000915527344,48.33000183105469,49.95500183105469,2779168.0,-0.02234472233209317,1.130433610797251,1.2315849917280943,49.648580336628456,53.05731863963541,2.4586923075932035,1.4906668695833645,-1.2315521351993226,-3.714450932718833,19.50237698623157,1.9599990844726562,0.23505778128554766,-1.6207498550415025,-3.926678813236258,0.6851791031532528,-2.77371433413888,-0.46778537594412484,4.604999542236328,10.459728182993285,-48.81318662542516,1.1529644790973785,9,2.075000762939453,2.075000762939453,-0.7062492370605469,-2.927499771118164,-0.8450012207031321,2,0.019780673477630017,1.2831862589544616,49.9000015258789,-1.0967765752573273,51.56999969482422,3.953487340536896,52.68000030517578,0.019780673477630017
3285,2012-09-20,48.849998474121094,49.03499984741211,47.6500015258789,48.099998474121094,1995488.0,0.0013323486094554138,1.4732052233976736,-0.6410245542191458,45.891237584372796,52.219965840083304,2.24578128134835,1.4238488453775204,-1.1019695704624013,-3.7840487923827553,18.615808222358595,1.3849983215332102,0.3207628825837716,-1.5082511901855469,-3.904103654529983,0.8876012741588895,-2.7061774223577686,-0.31032495801332516,4.438800964355465,23.856803965466092,-30.428425952858895,1.197926232172219,9,1.4100017547607422,1.6700019836425781,-0.7712478637695312,-2.9924983978271484,-0.7049980163574219,3,0.030706244562006324,1.130433610797251,48.78499984741211,1.2831862589544616,49.9000015258789,-1.0967765752573273,51.56999969482422,0.030706244562006324
3286,2012-09-21,49.0250015258789,49.5099983215332,48.540000915527344,49.04499816894531,3448891.0,0.00358245767091514,1.0421063621323825,-0.026662190755217807,43.90855242250536,51.84702418186238,1.736881522277443,1.2519985636072875,-1.1022975736937681,-3.945515438149691,18.113528329742167,0.9699974060058594,0.5203380048551836,-1.2944982528686566,-3.7526273610056293,1.1636308552683161,-2.523562806937143,-0.06543369880017025,4.038245996093757,27.610444305031802,-20.029140464091004,1.2290645540684877,9,1.1399993896484446,1.4949989318847727,-0.44500160217284446,-3.167501449584954,-1.4099998474121023,4,0.014176433925399579,1.4732052233976736,48.849998474121094,1.130433610797251,48.78499984741211,1.2831862589544616,49.9000015258789,0.014176433925399579
3287,2012-09-24,48.54499816894531,48.77999877929688,48.32500076293945,48.58000183105469,1102285.0,-0.009790991167643481,1.0919566437490873,1.7504769172065509,47.55766298378573,51.3149409445858,2.003520289234558,1.6707784059040378,-0.4628129708030002,-3.4694789002467274,17.625388750761005,0.700000762939446,0.4508415797435248,-1.6812515258789062,-4.263300814862234,0.9007977631044213,-2.97227617037057,-0.3902268813872425,4.301719513183592,27.20356935392443,-22.370164910418715,1.2910246444916642,9,1.6200027465820312,1.9750022888183594,0.03500175476074219,-2.687498092651367,-0.48999786376953125,0,0.021938458782094328,1.0421063621323825,49.0250015258789,1.4732052233976736,48.849998474121094,1.130433610797251,48.78499984741211,0.021938458782094328
3288,2012-09-25,48.73500061035156,48.76499938964844,48.15499877929688,48.29499816894531,1536507.0,0.003913944764093014,1.4400024414062216,-12.570183086312118,49.163541151951975,50.28077111423071,1.6456014011800306,1.5018583878888023,-0.49251267678710775,-3.6297307268757635,17.156287610879733,0.6100006103515554,0.24166574561301957,-1.4557491302490249,-4.101755668628762,1.1902574081307122,-2.7787523994388934,-0.1327458610591563,3.903848425527343,41.09845967112694,-11.41358736383716,1.3230032691898685,9,1.4300003051757812,1.7849998474121094,-0.26000022888183594,-2.877500534057617,-0.5,1,-0.017851624520139553,1.0919566437490873,48.54499816894531,1.0421063621323825,49.0250015258789,1.4732052233976736,48.849998474121094,-0.017851624520139553
3289,2012-09-26,46.875,48.5099983215332,46.875,48.4000015258789,2205152.0,-0.03816560145803072,-1.1442579483202842,-3.4658933277846975,34.40255048050096,48.39026019818281,3.0460042330008292,3.3198127283699392,1.4883665955660916,-1.7496151432978237,16.900980604830877,1.8600006103515625,0.14306072469139508,-3.180999755859375,-6.207275212437374,-0.15472429928137643,-4.694137484148378,-1.6678620275703722,5.564295135478908,0.0,-44.66698117126019,1.5131377282890006,9,2.9025001525878906,3.2574996948242188,1.6875,-1.0174999237060547,2.650001525878899,2,0.034879964192708224,1.4400024414062216,48.73500061035156,1.0919566437490873,48.54499816894531,1.0421063621323825,49.0250015258789,0.034879964192708224
3290,2012-09-27,47.83000183105469,48.1150016784668,47.10499954223633,47.38000106811523,1578324.0,0.020373372395833256,-1.0199965667855575,-0.29508217224904926,34.10058582035923,45.81732159770169,1.9232858523178962,2.4029522182860177,0.6613852785668399,-2.690240806547905,17.062507349190064,1.2400016784667969,-0.0024537226800163126,-2.1719980239868164,-5.3204499776323075,0.9764539296586747,-3.746224000809562,-0.5977720471640708,4.2754355962954875,36.24297682660416,-3.963626723250435,1.574225976822745,9,1.9224987030029297,2.3024978637695312,0.7324981689453125,-1.9725017547607422,2.3899993896484446,3,0.002299744751062649,-1.1442579483202842,46.875,1.4400024414062216,48.73500061035156,1.0919566437490873,48.54499816894531,0.002299744751062649
3291,2012-09-28,46.05500030517578,48.56499862670898,46.05500030517578,48.31999969482422,2788797.0,-0.03711063052325558,-1.216334655986628,-5.033323443394147,32.47893619824366,43.122639814990954,2.9722690821455444,4.058808474340552,2.57865907246196,-0.8916386223164068,17.09639428587817,2.509998321533196,-0.38139856473153344,-3.7392496109008775,-7.345031579390827,-0.13346764241092757,-5.5421405951458524,-1.9363586266559025,5.736610876533383,0.0,-36.490150669508786,1.8028909842449747,9,2.4424991607666016,3.667499542236328,2.5074996948242188,-0.19750022888183594,3.665000915527351,4,0.04538052629983391,-1.0199965667855575,47.83000183105469,-1.1442579483202842,46.875,1.4400024414062216,48.73500061035156,0.04538052629983391
3292,2012-10-01,47.81000137329102,48.04499816894531,45.84500122070313,46.02000045776367,2012446.0,0.03810663459963126,-1.0560725006595577,-0.7902875928832751,40.455677434721544,41.95636937922996,0.7016039351400494,2.165980741822267,1.0442225985769724,-2.5915175564985233,16.727052312895896,2.1999969482421804,-0.5172473509259845,-1.8262485504150305,-5.491547369791945,1.8390502689618842,-3.658897960103488,0.006400859273426818,3.5226809382954727,67.29456797219989,31.21271667327052,1.8326494096884582,10,0.25749969482421164,1.8074989318847585,0.8924989700317312,-1.9525012969970774,3.0499992370605398,0,-0.004078638134764057,-1.216334655986628,46.05500030517578,-1.0199965667855575,47.83000183105469,-1.1442579483202842,46.875,-0.004078638134764057
3293,2012-10-02,48.02999877929688,48.68500137329102,47.0099983215332,47.4900016784668,1522998.0,0.004601493404866597,-1.2333317226874823,0.3016742037089948,37.69330938989964,40.62800594070454,0.21059761637097552,1.9486231598894719,1.0404492927778861,-2.747288922601463,16.440611258371003,1.6750030517578196,-0.9807740586584757,-1.5445011138915916,-5.277129023281596,2.1881267954984125,-3.4108150685865937,0.32181284080341044,2.7539154232012777,76.93652961964516,42.368839353241725,1.866313954695002,10,-0.35249900817871804,1.5875015258788991,0.6725015640258718,-2.172498703002937,1.604999542236321,1,0.000520539798341213,-1.0560725006595577,47.81000137329102,-1.216334655986628,46.05500030517578,-1.0199965667855575,47.83000183105469,0.000520539798341213
3294,2012-10-03,48.224998474121094,48.77000045776367,47.59500122070313,47.7599983215332,1314120.0,0.004059956272750576,-1.9559939156346466,0.8611160168695182,43.00961042351927,40.307825145054146,-0.08067598996510839,1.78571506829104,1.0666245886990282,-2.8845795530129266,16.849113881399187,1.1749992370605398,-1.3892271139878858,-1.311751365661621,-5.0847482159800705,2.4612454846568284,-3.198249790820846,0.5747470594976036,2.0650244301975604,81.36744869067813,41.96174842838846,1.8864984251592238,10,-0.5474987030029297,1.3925018310546875,0.47750186920166016,-2.3674983978271484,1.2400016784667969,2,0.00020740563083343488,-1.2333317226874823,48.02999877929688,-1.0560725006595577,47.81000137329102,-1.216334655986628,46.05500030517578,0.00020740563083343488
3295,2012-10-04,48.5,48.88000106811523,48.0,48.74499893188477,1229294.0,0.005702468316851839,2.417458612644043,-0.5268792505147941,32.347988973473676,39.02331809516174,-0.4587928415455096,1.3599125384806143,0.93818584626095,-3.09449768468523,16.312207615345034,0.8800010681152273,-1.582860429766221,-0.8967498779296861,-4.601439704035528,2.8079399481761556,-2.7490947909826104,0.9555950351232383,1.345520735957102,87.47937109653402,52.68297847607957,1.8523449130529217,10,-1.1374988555908203,1.1175003051757812,0.2025003433227539,-2.6424999237060547,1.5900001525878906,3,0.021134052079977206,-1.9559939156346466,48.224998474121094,-1.2333317226874823,48.02999877929688,-1.0560725006595577,47.81000137329102,0.021134052079977206
3296,2012-10-05,50.41999816894531,50.599998474121094,48.59000015258789,48.59000015258789,2166303.0,0.0395875911122745,-1.1967218582390253,-7.469412222654513,45.45454271311929,38.78963806508769,-2.413954045425683,-0.7480819156237359,-0.8487639396255702,-4.9430956491551115,14.434496306871775,2.0999984741210938,-1.6279489571988606,1.118248367309569,-2.36142491271098,4.597921647330118,-0.6215882727007056,2.8580850073198434,-4.57499694824218,96.2145024364337,62.097940839886896,1.7398366400102758,10,-2.197498321533203,-0.8024978637695312,-1.7874975204467773,-4.562498092651367,-0.904998779296875,4,-0.0039666195062529885,2.417458612644043,48.5,-1.9559939156346466,48.224998474121094,-1.2333317226874823,48.02999877929688,-0.0039666195062529885
3297,2012-10-08,48.96500015258789,49.84000015258789,48.77999877929688,49.83000183105469,2411494.0,-0.028857557897603914,1.395487872687993,-0.4726790251874519,46.24044754173849,38.46484988617509,-0.9980712579492277,0.5554295409913053,0.6719259291318878,-3.425072002395993,12.88709960715475,1.6399993896484304,-1.6383496726632814,-0.22249965667724325,-3.580765481712419,3.1357661683579323,-1.901632569194831,1.4566332558403445,-3.024898986816396,54.456873202231016,16.363389412349598,1.6791329125175862,10,-0.7425003051757812,0.6525001525878906,0.2787494659423828,-3.1075000762939453,0.6049995422363281,0,0.015419198728938266,-1.1967218582390253,50.41999816894531,2.417458612644043,48.5,-1.9559939156346466,48.224998474121094,0.015419198728938266
3298,2012-10-09,48.2599983215332,49.31000137329102,48.11999893188477,49.06999969482422,1491221.0,-0.014398076766214962,-1.1834904125122336,0.9364159555467355,47.8170431344384,39.95534906994591,-0.41072659893841035,1.108556863496304,1.4772075770977153,-2.682379220241387,12.125551250004342,1.19000244140625,-1.6473094630751888,-0.7950014114379869,-4.075321891418923,2.4853190685429496,-2.4351616514284515,0.8451588285524778,-2.226699209594713,22.129707442284218,-18.65541860173475,1.6401602399904671,10,-0.03749847412109375,1.3575019836425781,1.3900012969970703,-2.402498245239258,0.6300010681152344,1,0.05387489389236588,1.395487872687993,48.96500015258789,-1.1967218582390253,50.41999816894531,2.417458612644043,48.5,0.05387489389236588
3299,2012-10-10,47.6500015258789,48.26499938964844,47.42499923706055,48.0,1193937.0,-0.012639801427057451,-1.0999923706345724,0.4320961490461006,45.226745230569,41.191589004413665,0.35846121056639646,1.4627638312446578,2.112990722600877,-2.0141447644274777,11.06518686059498,0.8400001525878906,-1.7175184497167493,-1.1949983596801843,-4.252082967593111,1.8620862482327425,-2.7235406636366477,0.3335439442762791,-1.5253684266967582,7.086687964897344,-34.35925358127116,1.5285423039564643,10,0.5724983215332102,1.967498779296882,1.8824987411499094,-1.7925014495849538,1.1499977111816477,2,0.04165785376892894,-1.1834904125122336,48.2599983215332,1.395487872687993,48.96500015258789,-1.1967218582390253,50.41999816894531,0.04165785376892894
3300,2012-10-11,48.0,48.25500106811523,46.75,46.79999923706055,1422515.0,0.007345193345503098,-1.3153876174853978,-3.428588555858241,45.97881010204652,42.69157499372509,0.0392393469670651,0.9910979185910804,1.8476982111746096,-2.315493973135105,10.716579644656225,1.5050010681152273,-1.8315222683047523,-0.7354999542236342,-3.7462731865505248,2.2752732781032563,-2.240886570387076,0.7698866619398075,-1.7858595933190813,32.4675453354656,-10.285310560059102,1.5053866161634446,10,0.22249984741210938,1.6175003051757812,1.5425004959106445,-2.1424999237060547,0.33499908447265625,3,0.030520836512247795,-1.0999923706345724,47.6500015258789,-1.1834904125122336,48.2599983215332,1.395487872687993,48.96500015258789,0.030520836512247795
3301,2012-10-12,47.4900016784668,47.90499877929688,47.18000030517578,47.790000915527344,1149658.0,-0.010624965031941769,1.7358692913952103,-0.24999920527190828,45.8708544833824,43.293261332465185,0.8651822890134824,1.1513697875825883,2.3292585160545016,-1.755326317416717,9.965882049650126,0.8199996948242188,-1.5561235912054983,-0.9859983444213896,-3.4009939123521633,1.4289972235093842,-2.1934961283867764,0.2214994395439973,-1.1881441104370722,23.9482732014444,-19.913415161617586,1.2074977839653878,10,1.18499755859375,2.1274986267089844,2.1324987411499023,-1.6325016021728516,3.2699966430664062,4,0.054748334011957,-1.3153876174853978,48.0,-1.0999923706345724,47.6500015258789,-1.1834904125122336,48.2599983215332,0.054748334011957
3302,2012-10-15,47.540000915527344,47.8849983215332,47.17499923706055,47.2599983215332,701760.0,0.0010528371297831018,-2.1555461365659307,-0.9333443535979045,45.27107156960898,44.13523490798845,0.8636810685955254,0.8263397727037898,2.2050381386134603,-1.7601841233524738,9.17566755233161,0.7099990844726562,-1.333831466770235,-0.7344991683959989,-2.691628264443395,1.222629927651397,-1.713063716419697,0.24406537962769903,-1.1521805293757907,30.85939420851771,-12.800273923497617,0.978564548023698,10,1.1349983215332031,1.8174991607666087,2.867499351501465,-0.8050003051757812,3.7099990844726562,0,0.041543930081751945,1.7358692913952103,47.4900016784668,-1.3153876174853978,48.0,-1.0999923706345724,47.6500015258789,0.041543930081751945
3303,2012-10-16,48.84000015258789,48.88000106811523,47.68999862670898,48.11000061035156,1672956.0,0.02734537677797877,1.938272651492726,2.6071170692497376,58.136651221477806,45.81601721887273,-0.3456892638670226,-0.5872525881500508,0.8476173296740086,-3.025146960328996,9.19157962139962,1.3400001525878835,-0.8818771529849059,0.6185001373291001,-1.206215451907724,2.4432157265659242,-0.29385765728931545,1.5308579319475157,-2.367936204676944,98.12202368693025,46.918052592174405,0.9123577946184138,10,-0.16500091552734375,0.4225006103515625,2.052499771118164,-1.5349998474121094,2.799999237060547,1,0.014946755527347033,-2.1555461365659307,47.540000915527344,1.7358692913952103,47.4900016784668,-1.3153876174853978,48.0,0.014946755527347033
3304,2012-10-17,49.75,49.7599983215332,48.77000045776367,49.15999984741211,1574671.0,0.018632265449816776,2.245911686167585,0.8082198939199958,57.98004813561686,48.66402379244419,-1.1360906262471815,-1.4980563629690806,-0.04480955578823398,-3.8725881297894205,9.629842187684321,0.9899978637695312,-0.6435146408036374,1.4802499771118178,-0.45489625919075394,3.4153962134143896,0.512676858960532,2.4478230952631037,-3.1953773615648515,99.66782966416704,44.64757719065351,0.967573118151286,10,-1.0750007629394531,-0.4874992370605469,1.1424999237060547,-2.4449996948242188,2.3499984741210938,2,-0.01728644442917715,1.938272651492726,48.84000015258789,-2.1555461365659307,47.540000915527344,1.7358692913952103,47.4900016784668,-0.01728644442917715
3305,2012-10-18,50.349998474121094,50.70000076293945,49.9900016784668,50.0,1482147.0,0.01206027083660488,-2.837883536786539,0.593217599327579,69.78352316056183,51.367243842160036,-1.616010371200673,-2.0869138787805923,-0.6307003909146758,-4.401752363270589,9.941841820198292,0.9500007629394531,-0.3443254584106157,2.0052484512329087,-0.1304630606333106,4.140959963099128,0.9373926952997991,3.0731042071660184,-3.714468318972223,90.0708613528588,26.930510170813108,1.0678557559331112,10,-1.6249980926513672,-1.0874977111816406,0.5425014495849609,-3.0449981689453125,2.5500030517578054,3,-0.030784494221131276,2.245911686167585,49.75,1.938272651492726,48.84000015258789,-2.1555461365659307,47.540000915527344,-0.030784494221131276
3306,2012-10-19,49.72000122070313,50.5,49.52999877929688,50.29999923706055,2268844.0,-0.012512358937642576,-1.020829773622258,-1.6571444141689171,59.81502020851882,52.875529694024515,-1.2245213316859704,-1.4779548342383677,0.0174968694581068,-3.6838263606048898,10.42878948619885,0.9700012207031179,-0.17353064570021104,1.3405012130737362,-0.8633435094672208,3.544345935614693,0.23857885180326122,2.442423574344211,-2.921892241242638,72.1986065809724,9.187841640567697,1.101922361270478,10,-0.9950008392334055,-0.457500457763679,1.1724987030029226,-2.415000915527351,2.009998321533196,4,-0.02785603584526397,-2.837883536786539,50.349998474121094,2.245911686167585,49.75,1.938272651492726,48.84000015258789,-0.02785603584526397
3307,2012-10-22,49.61000061035156,50.02999877929688,49.209999084472656,49.81999969482422,1093808.0,-0.002212401601988767,1.6031849833484348,0.3620686253231038,58.212078409974964,54.030533613528576,-1.1325001550648963,-1.3534690286815874,0.1512420006163211,-3.4919510102141516,10.744264801168084,0.8199996948242259,0.12518028792727875,1.177250480651857,-1.0938705269000053,3.448371488203719,0.04168997687592935,2.3128109844277844,-2.6558159595519086,63.78739604640502,2.4332984603223906,1.1355605037759295,10,-0.8850002288818359,-0.3724994659423828,1.2824993133544922,-2.3050003051757812,2.229999542236328,0,0.023180763899077306,-1.020829773622258,49.72000122070313,-2.837883536786539,50.349998474121094,2.245911686167585,49.75,0.023180763899077306
3308,2012-10-23,47.8650016784668,49.65999984741211,47.70500183105469,49.54999923706055,1616252.0,-0.03517433804507264,1.052492670970636,8.023832879200727,48.388553162497075,54.381845605965026,0.6152793721468512,0.3404657340892925,1.876664306197199,-1.6777463000325241,11.153627276868603,1.9549980163574219,0.04996334154994031,-0.5242485046386705,-2.804303607422945,1.755806598145604,-1.6642760560308076,0.6157790467534667,-0.760984383181551,5.3422338722311595,-51.271092981810526,1.1400275513921376,10,0.8599987030029297,0.5274982452392578,3.027498245239258,-0.5600013732910156,4.114997863769531,1,0.0707196950346296,1.6031849833484348,49.61000061035156,-1.020829773622258,49.72000122070313,-2.837883536786539,50.349998474121094,0.0707196950346296
3309,2012-10-24,48.5099983215332,48.77000045776367,47.29999923706055,48.14500045776367,1218583.0,0.013475328955364407,2.3220286381779154,-0.21661625674647733,50.04332035210305,54.83345785597131,0.11745371948968852,-0.185258807926175,1.22804780403942,-2.2786232117407224,10.982507400949595,1.470001220703125,0.07647836676758857,0.03899822235107564,-2.1268398461965603,2.2048362908987116,-1.0439208119227388,1.12191725662489,-1.2621416875417921,35.58819239529222,-16.413545379527683,1.0829190342738173,10,0.4275016784667969,-0.23749732971191406,2.605001449584961,-1.2049980163574219,4.840000152587891,2,0.06452280305946445,1.052492670970636,47.8650016784668,1.6031849833484348,49.61000061035156,-1.020829773622258,49.72000122070313,0.06452280305946445
3310,2012-10-25,47.93999862670898,49.224998474121094,47.79999923706055,48.36999893188477,1584659.0,-0.011750148722870724,-3.014087533983086,-1.178089922869544,37.8311894500051,53.940161741151606,0.7577306240507156,0.4146641427335638,1.7577482834048155,-1.6676098912353297,10.686739801233099,1.4249992370605469,0.1166460077489333,-0.5365013122558651,-2.6960352717422893,1.6230326472305592,-1.6162682919990772,0.5432656674873471,-0.6399993896484304,19.999976158147554,-25.3182097287362,1.0797669797432123,10,0.9975013732910227,0.3325023651123118,2.9200019836425852,-0.634998321533196,6.1000022888183665,3,0.08677513488902022,2.3220286381779154,48.5099983215332,1.052492670970636,47.8650016784668,1.6031849833484348,49.61000061035156,0.08677513488902022
3311,2012-10-26,48.14500045776367,48.51499938964844,47.224998474121094,47.290000915527344,2092840.0,0.0042762168737418005,-1.6192794320967574,-1.9883696172884848,45.41386537768972,53.95602771982724,0.7324345812865687,0.39449401475988566,1.4843396651734722,-1.8146611943786013,9.96916638662946,1.2900009155273438,0.2555892584276478,-0.4359994888305678,-2.2816124537907,1.4096134761295644,-1.3588059713106304,0.48680699364949476,2.5550003051757812,32.7986411247439,-10.894145242126939,0.9228064824800651,10,0.8174991607666016,0.1275005340576172,2.244999885559082,-0.8400001525878906,5.834999084472656,4,0.09876417120998182,-3.014087533983086,47.93999862670898,2.3220286381779154,48.5099983215332,1.052492670970636,47.8650016784668,0.09876417120998182
3312,2012-10-29,47.6150016784668,48.20000076293945,47.6150016784668,48.13000106811523,1236507.0,-0.011008386629091982,-1.2718437972208232,-0.6023387899149083,46.320605756743305,52.64313377930119,1.4239327805391042,0.9582656404137921,1.9315925685147235,-1.2325585656247426,9.111576682436706,0.5849990844726562,0.353042686375872,-0.9562482833862305,-2.820972159543537,0.9084755927710759,-1.8886102214648872,-0.02388634530757372,3.0154990386962908,16.016549667017067,-29.147870673411646,0.9323619380786542,10,1.3474979400634766,0.6574993133544922,2.727499008178711,-0.3100013732910156,6.474998474121094,0,0.08642229798829315,-1.6192794320967574,48.14500045776367,-3.014087533983086,47.93999862670898,2.3220286381779154,48.5099983215332,0.08642229798829315
3313,2012-10-30,48.05500030517578,48.21500015258789,47.63000106811523,47.63000106811523,1083108.0,0.009240756299457864,-1.752941810054604,-0.8252422150455053,52.356017689217325,52.01824150747901,0.962040601650493,0.5483503079360688,1.3964583351515785,-1.6233534845277546,8.67021824073525,0.5999984741210938,0.5106896111169021,-0.5174997329711886,-2.3807287637027414,1.3457292977603643,-1.4491142483369686,0.41411478239459143,2.507390367126469,41.500091552734375,-8.130568372986701,0.9316145153657776,10,0.9074993133544922,0.2175006866455078,2.2875003814697266,-0.75,5.694999694824219,1,0.0787639126703834,-1.2718437972208232,47.6150016784668,-1.6192794320967574,48.14500045776367,-3.014087533983086,47.93999862670898,0.0787639126703834
3314,2012-10-31,48.23500061035156,48.790000915527344,47.93999862670898,47.96500015258789,1159744.0,0.003745714369632225,-4.312456042056384,0.635296335191308,51.39466439671097,49.97503497816225,0.6085313238518921,0.3890864216154597,1.1730331770417664,-1.7168374232059236,8.104598565763025,0.8500022888183665,0.6916312700050185,-0.33799953460693644,-2.2008411683645974,1.5248420991507246,-1.2694203514857705,0.5934212822718976,2.260642217987062,50.50010681152344,-1.247805097508305,0.9314208168788319,10,0.6274986267089844,0.03750038146972656,2.1075000762939453,-0.9300003051757812,5.82500076293946,2,0.07764069419501696,-1.752941810054604,48.05500030517578,-1.2718437972208232,47.6150016784668,-1.6192794320967574,48.14500045776367,0.07764069419501696
3315,2012-11-01,49.5250015258789,49.69499969482422,47.95500183105469,48.0,1481583.0,0.026744084154743275,-1.1547989663692064,5.648144223569111,61.05378583716008,50.11267560356684,-0.9060869563515936,-0.8645105659944079,-0.1282447143849197,-2.8966139004480667,7.4711115944744915,1.7399978637695312,0.6177378694520996,0.9007513046264606,-1.0094317246804323,2.8109343339333535,-0.05434021002698586,1.855842819279907,0.905228415375376,93.11748644007038,36.28943438615229,0.9550915146534464,11,-0.8975028991699148,-1.25250053405761,0.42999839782715554,-2.220001220703118,4.454998016357429,3,0.0772336563431193,-4.312456042056384,48.23500061035156,-1.752941810054604,48.05500030517578,-1.2718437972208232,47.6150016784668,0.0772336563431193
3316,2012-11-02,50.22000122070313,50.7599983215332,49.31999969482422,49.68999862670898,1696112.0,0.014033309912389713,-1.267713555386681,0.34754233684369606,63.604075107392546,50.711786347724356,-1.7016495739874813,-1.660390872970595,-0.8266779347471882,-3.4984230743777047,8.124556683900199,1.4399986267089844,0.49084418341808345,1.6057508468627972,-0.2665686742006059,3.4780703679262004,0.6695910863310957,2.541910607394499,-2.9950027465820384,82.82996256862239,21.778632046691712,0.9361597605317006,11,-1.2275028228759837,-1.917501449584968,-0.27750110626221414,-2.915000915527351,3.779998779296868,4,0.07606530469874673,-1.1547989663692064,49.5250015258789,-4.312456042056384,48.23500061035156,-1.752941810054604,48.05500030517578,0.07606530469874673
3317,2012-11-05,49.72000122070313,50.02999877929688,49.30500030517578,49.73500061035156,1096617.0,-0.009956192509885442,1.3967060959923,-0.0283005966732982,54.8618888628019,51.431045869980444,-1.3235952422785928,-1.1604234497736243,-0.3556574473753287,-2.907193940517182,8.809204192746051,0.9150009155273509,0.1449653739249328,1.0680007934570384,-0.8636014890747958,2.9996030759888725,0.10219965219112481,2.033801934722952,-2.424302749633796,66.77322640796608,9.981017898256198,0.965801141265916,11,-0.7275028228759837,-1.417501449584968,-0.610001564025886,-2.415000915527351,4.8699989318847585,0,0.0856797710567907,-1.267713555386681,50.22000122070313,-1.1547989663692064,49.5250015258789,-4.312456042056384,48.23500061035156,0.0856797710567907
3318,2012-11-06,50.86000061035156,51.06999969482422,49.7400016784668,49.81999969482422,1279717.0,0.022928386195890438,-1.2166689978764798,-69.33621566636042,55.98061244036446,52.09074499089838,-2.2284183823889876,-2.208901447009893,-1.4808773531366626,-3.970284016887632,9.438755987553506,1.3499984741210866,0.0063544793481185025,2.078000068664551,-0.07930154056170124,4.235301677890803,0.9993492640514248,3.156650873277677,-3.495016142272952,93.29076636388788,40.19027952840754,1.0786508046131253,11,-1.7125015258789062,-1.9500007629394531,-2.0174999237060547,-3.5550003051757812,3.3899993896484375,1,0.06350765834593641,1.3967060959923,49.72000122070313,-1.267713555386681,50.22000122070313,-1.1547989663692064,49.5250015258789,0.06350765834593641
3319,2012-11-07,49.6349983215332,51.77000045776367,49.6349983215332,51.290000915527344,2016779.0,-0.024085770234321124,-1.5800589606061095,-1.5913472471848293,46.39070915662605,53.04180273607848,-0.9242472172761182,-0.8722858501389581,-0.25905523325064905,-2.6771898333624335,9.816528750100115,2.1350021362304688,-0.14200230495563915,0.7537479400634766,-1.36660140723275,2.874097287359703,-0.3064267335846367,1.8139226137115898,-2.121813244384768,44.03662110693255,-4.2061245943985455,1.0601746736481146,11,-0.1374988555908203,-0.3749980926513672,-0.9874982833862305,-2.329998016357422,4.515003204345696,2,0.0829052446382692,-1.2166689978764798,50.86000061035156,1.3967060959923,49.72000122070313,-1.267713555386681,50.22000122070313,0.0829052446382692
3320,2012-11-08,49.46500015258789,50.4900016784668,49.24499893188477,49.90999984741211,1462836.0,-0.0034249657438099046,-1.813558737575353,0.26888156939395963,48.65007316386562,53.40138137898691,-0.5757217940712991,-0.618623242547244,-0.0730011720014545,-2.4302957485068433,9.71206450249257,1.2450027465820241,-0.043071351015520065,0.5104997634887667,-1.5827116560310586,2.603711183008592,-0.5361059462711495,1.5571054732486829,-1.6964061526025418,8.712914366518657,-34.99181620990778,1.046605709759913,11,0.22750091552734375,-0.2049999237060547,-0.817500114440918,-2.1599998474121094,5.474998474121087,3,0.09289398982166452,-1.5800589606061095,49.6349983215332,-1.2166689978764798,50.86000061035156,1.3967060959923,49.72000122070313,0.09289398982166452
3321,2012-11-09,50.09000015258789,50.4000015258789,49.3650016784668,49.81999969482422,1445134.0,0.012635196564682483,1.3258339798293461,-0.6067430178133626,52.40963740059664,54.07794045052617,-1.0010838787893306,-1.0949914034264197,-0.716260960207137,-2.9593748698615343,9.601954877137896,1.0349998474121023,0.009022913875071481,1.0054998397827148,-1.0268123180941586,3.0378119976595883,-0.010656239155721892,2.0216559187211516,-2.08132176513584,33.465374655921885,-7.380994657847786,1.0161560789384356,11,-0.3899993896484375,-0.8299999237060547,-1.5999994277954102,-2.7849998474121094,4.909999847412109,4,0.0776601991974133,-1.813558737575353,49.46500015258789,-1.5800589606061095,49.6349983215332,-1.2166689978764798,50.86000061035156,0.0776601991974133
3322,2012-11-12,49.51499938964844,50.20000076293945,49.32500076293945,50.18000030517578,929380.0,-0.011479352389455855,1.482263056511482,-2.4629621780471607,59.38565560519822,54.8590113300796,-0.14329430805425147,-0.38413715000907445,-0.1910789107561044,-2.274217172667676,9.470231121112816,0.875,0.25670618768947406,0.3317491531372099,-1.5724683530615096,2.2359666593359293,-0.6203595999621498,1.2838579062365696,-1.280641677977691,10.693080974265287,-33.213201459244246,0.9521087530993583,11,0.3400001525878906,-0.25499916076660156,-0.5949993133544922,-2.2099990844726562,5.915000915527344,0,0.09057862598477984,1.3258339798293461,50.09000015258789,-1.813558737575353,49.46500015258789,-1.5800589606061095,49.6349983215332,0.09057862598477984
3323,2012-11-13,49.56999969482422,49.68500137329102,48.59500122070313,49.33000183105469,1761135.0,0.001110780689765667,3.6382864749040866,-0.3608985464015695,56.46342240650619,55.42220666450129,0.043815608469778056,-0.4022681018834646,-0.2413202605169147,-2.2017350886203104,9.876936534894694,1.0900001525878906,0.4035872503573188,0.3502494812011747,-1.5542504550245937,2.254749417426943,-0.6020004869117059,1.3024994493140554,-1.123503418387898,30.708620737299903,-13.661197781010074,0.9522499681128839,11,0.29250144958496094,-0.3099994659423828,-0.6499996185302734,-1.0200004577636719,6.450000762939453,1,0.1012709398561451,1.482263056511482,49.51499938964844,1.3258339798293461,50.09000015258789,-1.813558737575353,49.46500015258789,0.1012709398561451
3324,2012-11-14,48.88999938964844,49.6349983215332,48.81499862670898,49.27999877929688,1033534.0,-0.013717980822315456,-2.037030757710567,-1.6250119210350933,55.71600845935377,54.82912028918948,0.9236277010285647,0.22134827539152013,0.44482325906223963,-1.4086482004852812,10.51051742787667,0.8199996948242259,0.5786337499194545,-0.28675079345703125,-2.179641134269332,1.6061395473552693,-1.2331959638631815,0.659694376949119,-0.2949981689453054,15.567181935852394,-30.568110636997993,0.9464451704061521,11,1.292501449584961,0.37000083923339844,0.030000686645507812,0.7275009155273438,7.1100006103515625,2,0.10963388581032474,3.6382864749040866,49.56999969482422,1.482263056511482,49.51499938964844,1.3258339798293461,50.09000015258789,0.10963388581032474
3325,2012-11-15,48.79999923706055,49.0099983215332,48.5,48.5250015258789,1014538.0,-0.0018408703970437257,-2.1384438419193166,-0.7051234398841949,53.99633193220591,53.7615932697243,1.0057348844010008,0.19950095021908254,0.4652555090787871,-1.2019029977796123,10.486272335156388,0.5099983215332031,0.6683595329204479,-0.2992509841918931,-2.11524516412387,1.5167431957400836,-1.2072480741578815,0.6087461057740953,2.970001220703125,15.789420849110833,-30.709623685041272,0.9079970899659896,11,1.335000991821289,0.46000099182128906,0.12000083923339844,0.8175010681152344,6.720001220703125,3,0.10963119615697381,-2.037030757710567,48.88999938964844,3.6382864749040866,49.56999969482422,1.482263056511482,49.51499938964844,0.10963119615697381
3326,2012-11-16,48.334999084472656,49.16999816894531,48.125,48.790000915527344,1573669.0,-0.009528691800362865,-1.3885672433035714,-1.6545658838379909,54.4280277454673,53.71338647890935,1.3133398335803435,0.5854356631049313,0.8209673829690516,-0.6708553158617718,10.6776118142307,1.0449981689453125,0.7548766746564723,-0.6950010299682603,-2.5169463202225586,1.126944260286038,-1.605973675095406,0.2159716151588853,3.3696013641357396,10.120434084813098,-38.572397786258634,0.9109726451271487,11,1.6125011444091797,1.1375007629394531,0.5850009918212891,1.282501220703125,7.5349998474121165,4,0.13665045344664417,-2.1384438419193166,48.79999923706055,-2.037030757710567,48.88999938964844,3.6382864749040866,49.56999969482422,0.13665045344664417
3327,2012-11-19,50.7599983215332,50.959999084472656,48.8650016784668,49.06000137329102,1674928.0,0.050170668935412666,-1.0047857195006207,-3.7362419933599225,63.37121882103058,54.53456496565003,-1.0601028872706948,-1.8435088546306773,-1.6529001516054365,-3.0221406200764562,11.545983060295786,2.625,0.6975642157540918,1.6724983215332045,-0.2934175907730108,3.63841423383942,0.6895403653800969,2.655456277686312,0.8014181091308572,92.9452970889881,41.55219252504416,0.9829579561531061,11,-0.8124980926513672,-1.2874984741210938,-1.613748550415039,-1.1424980163574219,3.8200035095214844,0,0.08353037467828517,-1.3885672433035714,48.334999084472656,-2.1384438419193166,48.79999923706055,-2.037030757710567,48.88999938964844,0.08353037467828517
3328,2012-11-20,51.25,51.4000015258789,50.5099983215332,50.709999084472656,1187087.0,0.009653303677493064,1.1190452402793987,0.31764816759566067,64.4604244942646,56.542311114276536,-1.663947191943869,-2.178610821940495,-2.1761229256113666,-3.4480834341124975,12.058583789486427,0.890003204345696,0.5581599118038909,1.9932500839233427,-0.107722821021774,4.094222988868459,0.9427636314507879,3.0437365363958975,0.17395977343749536,95.41980287051489,42.09970879122751,1.0504864524725577,11,-1.4874992370605469,-1.7525005340576172,-2.233750343322754,-1.6324996948242188,5.439998626708977,1,0.08156098156440539,-1.0047857195006207,50.7599983215332,-1.3885672433035714,48.334999084472656,-2.1384438419193166,48.79999923706055,0.08156098156440539
3329,2012-11-21,51.63999938964844,51.86000061035156,50.97999954223633,51.2400016784668,1006017.0,0.007609744188262102,1.095240257764497,0.7407352463301262,61.10234921235027,57.925897341885936,-1.9440671734504775,-2.4475841674675465,-2.6258001324025315,-3.7718242861172016,12.455639420831751,0.8800010681152344,0.5771376660031962,2.2267494201660156,-0.09474323598826118,4.548242076320292,1.0660030920888772,3.387495748243154,-3.5149993896484375,94.1097407027621,43.93081729643363,1.1607463280771393,11,-1.6474990844726562,-2.0974998474121094,-2.6712493896484375,-2.0224990844726562,4.810001373291016,2,0.08481799225182085,1.1190452402793987,51.25,-1.0047857195006207,50.7599983215332,-1.3885672433035714,48.334999084472656,0.08481799225182085
3330,2012-11-22,52.099998474121094,52.099998474121094,51.38000106811523,51.88999938964844,793058.0,0.00890780576896888,5.857148047229859,0.52500071525983,60.118391109497786,58.78242553176384,-2.224963004611162,-2.7193704186653918,-3.087847287672531,-4.1472880458767705,13.252891671843404,0.7199974060058665,0.5080692495805721,2.4787485122680692,-0.025234705954595427,4.982731730490734,1.2267569031567334,3.730740121379405,-3.900298461914062,100.0,51.72254448035028,1.2519916091113328,11,-1.9874992370605469,-2.4375,-3.1312484741210938,-2.4824981689453125,4.3300018310546875,3,0.0748560775451097,1.095240257764497,51.63999938964844,1.1190452402793987,51.25,-1.0047857195006207,50.7599983215332,0.0748560775451097
3331,2012-11-23,52.9000015258789,52.9000015258789,51.88000106811523,52.2400016784668,1172292.0,0.015355145397080605,2.0909111926712223,3.142870118074444,66.57976532660393,59.581771056364474,-2.8881714832198,-3.3148285347605153,-3.9609170093007364,-4.840959075884186,13.899441166058473,1.0200004577636719,0.6683204678346399,3.041001510620113,0.2416566903260673,5.840346330914159,1.6413291004730937,4.440673920767132,-4.544289575195307,100.0,51.82888407127479,1.399672410147022,11,-2.387500762939446,-2.837501525878899,-3.9062509536743093,-3.282501220703118,3.1999969482421946,4,0.049527388588127996,5.857148047229859,52.099998474121094,1.095240257764497,51.63999938964844,1.1190452402793987,51.25,0.049527388588127996
3332,2012-11-26,51.72999954223633,52.790000915527344,51.4000015258789,52.77999877929688,1294179.0,-0.022117239128437438,1.5981211786306484,-1.5909083027483446,54.52182088620672,59.36603755410898,-1.5320400202918734,-1.9191292360694447,-2.843299585154746,-3.5646008879768516,14.41542655903848,1.5,0.7989890931522723,1.6652496337890597,-1.0430621177714272,4.3735613853495465,0.3110937580088162,3.019405509569303,-3.10163021704102,51.04600774111184,8.227701318065265,1.354155875780245,11,-1.217498779296875,-1.6674995422363281,-2.7362489700317383,-2.112499237060547,4.389999389648445,0,0.08003091873736112,2.0909111926712223,52.9000015258789,5.857148047229859,52.099998474121094,1.095240257764497,51.63999938964844,0.08003091873736112
3333,2012-11-27,51.84000015258789,52.61999893188477,51.61000061035156,52.38000106811523,1219962.0,0.00212643748936725,-1.0199966430664205,0.5142869599020428,62.962966285361645,60.171255090332075,-1.4373290222776731,-1.8245749117358585,-2.9516493252316423,-3.5728329277435265,14.971439287396151,1.0099983215332102,0.8499880396977133,1.5860002517700167,-1.059239100708112,4.231239604248145,0.2633805755309524,2.908619928009081,-2.9553328953515674,44.79165217944175,2.039571424732735,1.3226196762390647,11,-1.3274993896484375,-1.7775001525878906,-2.8587493896484375,-2.2224998474121094,4.3600006103515625,1,0.05285497049386123,1.5981211786306484,51.72999954223633,2.0909111926712223,52.9000015258789,5.857148047229859,52.099998474121094,0.05285497049386123
3334,2012-11-28,51.97999954223633,52.11000061035156,51.20000076293945,51.459999084472656,832076.0,0.002700605502244491,1.3333251822979073,-0.9629621780471735,64.83774382537119,61.37585641179489,-1.2213556627126678,-1.7598513794644788,-3.0523916659615296,-3.6011530553979227,15.878398093052315,0.9099998474121094,0.8838515116101249,1.5387496948242188,-1.0339244874555789,4.111423877104016,0.25241260368431995,2.8250867859641176,-2.8544122288814506,45.88226054370651,-1.1269852463746517,1.286337091139899,11,-1.467498779296875,-1.9174995422363281,-3.4212493896484375,-2.362499237060547,3.1199989318847656,2,0.09061175694404433,-1.0199966430664205,51.84000015258789,1.5981211786306484,51.72999954223633,2.0909111926712223,52.9000015258789,0.09061175694404433
3335,2012-11-29,53.349998474121094,53.5,52.29999923706055,52.4900016784668,1704762.0,0.026356270564634743,1.0689671048088212,1.6538385357444154,67.67894002777862,62.84817999871837,-2.0987711733672327,-2.981459320376686,-4.368500066935681,-4.840153492972036,17.46140830117299,1.5200004577636719,0.9975372957723465,2.717498779296875,-0.12312297001934525,5.558120528613095,1.2971879046387684,4.137809653954982,-3.9979463080147752,93.47819236363696,42.906924594285364,1.4203108746581097,11,-2.1674976348876953,-2.987499237060547,-4.744997978210449,-3.7324981689453125,2.0600013732910156,3,0.05810688617586557,1.3333251822979073,51.97999954223633,-1.0199966430664205,51.84000015258789,1.5981211786306484,51.72999954223633,0.05810688617586557
3336,2012-11-30,54.040000915527344,54.79999923706055,53.81000137329102,53.9000015258789,2340557.0,0.01293350442626462,-5.187492549412528,0.1627905945183566,74.23673418015333,64.05545948306535,-2.117045119966889,-3.5527549734154604,-5.001124717345974,-5.406668746539054,18.641796440295284,1.4500007629394531,1.2095089394938796,3.216501235961914,0.0033812133936379496,6.42962125853019,1.609941224677776,4.823061247246052,-4.356112922709528,78.88892656492723,22.31193884455545,1.6065600112841398,11,-1.3850021362304688,-3.0275020599365234,-5.435000419616699,-4.4225006103515625,1.0099983215332031,4,0.04422648684600072,1.0689671048088212,53.349998474121094,1.3333251822979073,51.97999954223633,-1.0199966430664205,51.84000015258789,0.04422648684600072
3337,2012-12-03,53.97999954223633,54.75,53.959999084472656,54.36000061035156,1137798.0,-0.0011103140687359625,-2.761891354301959,-2.7143051771115787,73.6081165581004,65.07186971238043,-1.7346717344932046,-3.3278627296820673,-4.86778545815627,-5.228821952686708,19.89775173508545,0.7900009155273438,1.4772423209668801,2.943499946594237,-0.5168946027582848,6.4038944959467585,1.2133026719179725,4.673697221270501,-3.784500424994242,77.22222104484602,16.65539573473699,1.7301972746762624,12,-1.0900001525878906,-2.7724990844726562,-5.362499237060547,-4.362499237060547,0.5200004577636719,0,0.039273785658815896,-5.187492549412528,54.040000915527344,1.0689671048088212,53.349998474121094,1.3333251822979073,51.97999954223633,0.039273785658815896
3338,2012-12-04,54.09000015258789,54.58000183105469,53.7400016784668,54.02999877929688,881521.0,0.0020378030990069185,-1.625018626580279,-0.15789790694170694,79.64649924641317,67.1323308272763,-1.5639152503665201,-3.355511445188867,-4.907783181283314,-5.2214563481831675,20.504172328112798,0.8400001525878906,1.8174665406475299,2.892000579833983,-0.8256426601477571,6.609643819815723,1.033178959843113,4.750822199824853,-3.4340510233639563,80.27779484973266,13.439714411703761,1.8588216199908707,12,-1.0900001525878906,-2.875,-5.472499847412109,-4.472499847412109,0.45999908447265625,1,0.03753001984785098,-2.761891354301959,53.97999954223633,-5.187492549412528,54.040000915527344,1.0689671048088212,53.349998474121094,0.03753001984785098
3339,2012-12-05,53.75,54.7400016784668,53.58000183105469,54.5,1538257.0,-0.006285822733014479,-1.1284472380099113,-12.49971390425477,77.43900401811604,69.05684337267833,-0.9980962320524682,-2.8368665462109703,-4.440325112139412,-4.7753340029690605,20.753920637297888,1.1599998474121094,1.8749247257194455,2.346250343322751,-1.461559078396128,6.15405976504163,0.44234563246330794,4.250155054182194,-2.679645859992405,58.000030517578125,-14.663526407587113,1.90390471085944,12,-0.75,-2.3800010681152344,-5.132499694824219,-4.132499694824219,1.1199989318847727,2,0.04558140954305956,-1.625018626580279,54.09000015258789,-2.761891354301959,53.97999954223633,-5.187492549412528,54.040000915527344,0.04558140954305956
3340,2012-12-06,54.06000137329102,54.75,53.72000122070313,54.209999084472656,1582235.0,0.005767467410065619,-1.4819307010327538,0.19999694824217804,82.28988312365078,70.80241201679465,-1.1184499753541814,-2.9354747028594943,-4.647425693380079,-4.979526609238441,21.349887538701196,1.029998779296868,1.8990085486666572,2.426501655578619,-1.4427681393736478,6.295771450530886,0.49186675810248914,4.361136553054749,-2.61668272357813,39.3443084283107,-39.5273421243608,1.9346348974761327,12,-1.0600013732910227,-2.6825008392334055,-5.492501258850105,-4.4425010681152415,0.7399978637695241,3,0.0192378297153335,-1.1284472380099113,53.75,-1.625018626580279,54.09000015258789,-2.761891354301959,53.97999954223633,0.0192378297153335
3341,2012-12-07,53.97999954223633,54.36999893188477,53.68000030517578,54.2400016784668,1330979.0,-0.0014798710510988133,1.653858004313525,1.7333740240584734,74.69321581902922,73.0436781204416,-0.9712801255450927,-2.6868580076084783,-4.40610874797845,-4.777139877683716,21.96156805787877,0.6899986267089915,1.9611129758565937,2.1519998550415025,-1.7811386346447904,6.085138344727795,0.1854306101983525,4.1185690998846525,-2.201012833788667,34.187892066721446,-41.131235998652244,1.966569244843148,12,-0.9799995422363281,-2.5174999237060547,-5.529999732971191,-4.362499237060547,0.970001220703125,4,0.02649129894965796,-1.4819307010327538,54.06000137329102,-1.1284472380099113,53.75,-1.625018626580279,54.09000015258789,0.02649129894965796
3342,2012-12-10,54.0,54.209999084472656,53.25,53.47999954223633,1204978.0,0.0003705160787936812,1.04255422762413,-1.9999853282079874,72.72723260280434,74.12859660015746,-0.7100922602058191,-2.480818287984974,-4.317813302085469,-4.6461726397710805,22.465135453140572,0.9599990844726562,2.015827534985249,1.9477502822876005,-1.9412991417972663,5.836799706372467,0.0032255702451706725,3.8922749943300303,-1.9189120386910474,50.0,-21.835653015041828,1.944524712042432,12,-1.0,-2.5375003814697266,-5.352500915527344,-4.382499694824219,1.5900001525878906,0,0.019444430315936012,1.653858004313525,53.97999954223633,-1.4819307010327538,54.06000137329102,-1.1284472380099113,53.75,0.019444430315936012
3343,2012-12-11,54.59000015258789,54.790000915527344,54.15999984741211,54.29999923706055,1505148.0,0.010925928751627678,-1.210531247072051,0.5576935773759307,73.59996289069295,75.10217649630434,-0.9711039706709741,-2.8200341184519857,-4.797521129777422,-5.085909951201657,23.768602547340446,0.7900009155273438,1.950991440782822,2.286750411987306,-1.5756443352869667,6.149145159261579,0.35555303835017327,4.217947785624439,-2.2370210637037786,87.01294519224577,17.251467243932595,1.9311973736371346,12,-1.0400009155273438,-3.127500534057617,-5.942501068115234,-4.972499847412109,1.0900001525878906,1,-0.0016486563901140228,1.04255422762413,54.0,1.653858004313525,53.97999954223633,-1.4819307010327538,54.06000137329102,-0.0016486563901140228
3344,2012-12-12,54.25,54.79999923706055,54.0099983215332,54.79999923706055,1003315.0,-0.006228249709425482,1.872734586867713,-1.8965431059430164,67.53668138195061,75.0863699801012,-0.3075878569483308,-2.169097815579761,-4.355191879731862,-4.596976741768344,25.07998272759381,0.7900009155273438,2.1197282722013924,1.6787502288818388,-1.921367339665224,5.2788677974289016,-0.12130855539169261,3.47880901315537,-1.6523188962982474,64.51616078833834,-1.3616743970412557,1.800058784273531,12,-0.22500038146972656,-2.7875003814697266,-5.221250534057617,-4.632499694824219,1.3800010681152273,2,0.005529939853650578,-1.210531247072051,54.59000015258789,1.04255422762413,54.0,1.653858004313525,53.97999954223633,0.005529939853650578
3345,2012-12-13,54.1500015258789,54.61000061035156,53.86000061035156,54.47000122070313,1074817.0,-0.0018432898455502666,1.500006357844945,0.5818184340299469,61.510112094328946,73.67230085945405,-0.09183209608327303,-1.7367857837677931,-4.160781972335457,-4.387910769100664,26.679076203290954,0.75,2.2137881217747477,1.3112516403198171,-1.8809434862177667,4.503446766857401,-0.2848459229489748,2.907349203588609,-1.3320886088412678,58.06464315335291,-3.352511541009818,1.5960975632687935,12,-0.1250019073486257,-2.6875019073486257,-4.77125167846679,-4.532501220703118,2.1499977111816477,3,0.013296350613430263,1.872734586867713,54.25,-1.210531247072051,54.59000015258789,1.04255422762413,54.0,0.013296350613430263
3346,2012-12-14,54.93999862670898,54.93999862670898,54.040000915527344,54.18000030517578,1272006.0,0.01458905038908509,1.3684202601027216,-2.374997019764791,81.78214994697176,74.58052679155085,-0.8277898229661957,-2.1150195601939927,-4.907137994804515,-5.082379745442573,28.76990842575663,0.8999977111816335,2.3156285831477987,1.770998764038076,-0.7568751187350458,4.298872646811198,0.5070618226515151,3.034935705424637,-1.9238770776690544,100.0,35.731339849209576,1.2639369413865618,12,-0.8449993133544851,-3.407499313354485,-5.463747978210442,-5.322498321533196,1.990001678466804,4,-0.0025482233918434627,1.500006357844945,54.1500015258789,1.872734586867713,54.25,-1.210531247072051,54.59000015258789,-0.0025482233918434627
3347,2012-12-17,55.0,55.08000183105469,54.349998474121094,54.9900016784668,1034485.0,0.0010921254967388716,7.588174576461348,0.013155715282413829,81.59997436525376,74.79757958253316,-0.8134291202871822,-1.9405781729743197,-4.874995172786555,-5.07188002764569,29.74879796017199,0.7300033569335938,2.2829653871095843,1.6190000534057631,-0.7653165809122626,4.003316687723789,0.42684173624675026,2.811158370564776,-1.7530132016397886,93.44247942566976,25.606741716464214,1.1921583171590138,12,-0.8349990844726562,-3.3974990844726562,-5.5199995040893555,-5.382499694824219,1.3800010681152273,0,-0.0009090770374644563,1.3684202601027216,54.93999862670898,1.500006357844945,54.1500015258789,1.872734586867713,54.25,-0.0009090770374644563
3348,2012-12-18,55.43000030517578,55.43000030517578,54.75,55.20000076293945,1255374.0,0.007818187366832374,4.913057900585474,23.003815337657382,82.60867370522134,75.37198732554485,-1.1548006912400268,-2.1516849023042823,-5.183227034436193,-5.407645286263119,30.597693873183186,0.6800003051757812,2.1326405942970723,1.8400003433227567,-0.4899966830939917,4.169997369739505,0.6750018301143825,3.004998856531131,-1.9263914022383446,100.0,28.173336229339583,1.1649985132083747,12,-1.0900001525878906,-3.6525001525878906,-5.872500419616699,-5.8125,0.7700004577636719,1,0.0028865207745121246,7.588174576461348,55.0,1.3684202601027216,54.93999862670898,1.500006357844945,54.1500015258789,0.0028865207745121246
3349,2012-12-19,56.02000045776367,56.33000183105469,55.54999923706055,55.70000076293945,1535617.0,0.010644058259779543,-1.5161262536147173,1.3913057900585475,79.60086985132831,75.07320807306458,-1.5521655200192797,-2.5262434830878675,-5.622427260085907,-5.933432124298761,31.41367563069733,0.9000015258789062,2.0077200493659078,2.211000442504883,-0.1700824111330519,4.5920832961428175,1.0204590156859155,3.40154186932385,-2.208168930468098,87.4493433164066,17.602959643385518,1.1905414268189685,12,-1.2299995422363281,-3.792499542236328,-6.458749771118164,-6.402500152587891,0.07999801635742188,2,-0.006069263652438428,4.913057900585474,55.43000030517578,7.588174576461348,55.0,1.3684202601027216,54.93999862670898,-0.006069263652438428
3350,2012-12-20,56.0,56.36999893188477,55.75,56.36000061035156,1611498.0,-0.00035702352017563665,2.2631758588149413,-1.125002980235081,75.52079504566686,75.16516132046875,-1.3723541912092472,-2.3179250192766077,-5.4600333378241075,-5.8217780798923755,32.143851290154885,0.6199989318847727,1.8251422384337417,1.995999908447267,-0.4340610810799106,4.426060897974445,0.7809694136836782,3.211030403210856,-1.7348978180277825,84.12020399643062,14.78075433081213,1.2150304947635884,12,-1.1900005340576172,-3.752500534057617,-6.278749465942383,-6.382499694824219,0.5999984741210938,3,-0.006607123783656688,-1.5161262536147173,56.02000045776367,4.913057900585474,55.43000030517578,7.588174576461348,55.0,-0.006607123783656688
3351,2012-12-21,55.52000045776367,55.9900016784668,55.18999862670898,55.9000015258789,2323755.0,-0.008571420397077256,1.857146749681567,1.055556732929239,68.07511905252268,74.64825981488191,-0.7274296845344566,-1.7197501318288886,-4.8238408372821056,-5.305954619357756,32.207992849799936,0.8100013732910227,1.6721265748458833,1.385000419616702,-1.0767451107824968,3.846745950015901,0.15412765441710263,2.6158731848163015,-0.8339189258089448,57.92087715355644,-9.990955393458357,1.230872765199598,12,-0.4050006866455078,-3.272500991821289,-5.822500228881836,-5.902500152587891,-0.2700004577636719,4,0.014048969251905019,2.2631758588149413,56.0,-1.5161262536147173,56.02000045776367,4.913057900585474,55.43000030517578,0.014048969251905019
3352,2012-12-27,55.86999893188477,56.099998474121094,54.709999084472656,54.83000183105469,914850.0,0.006304007046746385,-1.1718696449060484,-2.7368267831150628,69.77776421440964,74.22357107307265,-0.876440317228969,-1.8379184846370507,-5.011970851264415,-5.64040358158298,32.53725674347133,1.3899993896484375,1.4564943948407176,1.5279989242553782,-0.7732648725456741,3.8292627210564305,0.37736702585485205,2.6786308226559044,0.5,69.8795153036018,3.3859949312816013,1.1506318984005264,12,-0.7549991607666087,-3.2524986267089915,-6.1599988937378,-6.2524986267089915,0.10000228881835938,3,0.018972639941936098,1.857146749681567,55.52000045776367,2.2631758588149413,56.0,-1.5161262536147173,56.02000045776367,0.018972639941936098
3353,2012-12-28,54.58000183105469,56.0,54.58000183105469,56.0,849422.0,-0.023089263030107054,1.0,-1.365386660993502,57.614699961642955,73.12112869303847,0.46040597994517185,-0.350070590542785,-3.613667065149059,-4.340603686842755,32.82795115796401,1.4199981689453125,1.370940211556153,0.10100173950195312,-1.8765769331041398,2.078580412108046,-0.8877875968010898,1.089791075804996,1.7567971038818442,0.0,-64.77672989035153,0.9887893363030448,12,0.5349979400634766,-1.1400032043457031,-4.870001792907715,-4.962501525878906,0.31999969482421164,4,0.032979098143532504,-1.1718696449060484,55.86999893188477,1.857146749681567,55.52000045776367,2.2631758588149413,56.0,0.032979098143532504
3354,2013-01-02,56.68999862670898,56.7599983215332,55.849998474121094,55.9900016784668,1365696.0,0.0386587893892989,1.1666757493188011,-0.4929562330084518,68.13793117963174,73.85755303584989,-1.415984420445362,-2.2020120715917386,-5.617942282455914,-6.395935495040952,33.73910122975059,2.1799964904785156,1.370094825900246,1.9754985809326087,0.1338352087354835,3.817161953129734,1.0546668948340496,2.8963302670311677,-2.1099967956542898,96.78899965527647,27.605737852627712,0.9208316860985617,1,-1.2899990081787038,-2.8199996948242116,-7.059998512268059,-7.332498550415025,-2.4399986267089773,2,-0.008643462262118762,1.0,54.58000183105469,-1.1718696449060484,55.86999893188477,1.857146749681567,55.52000045776367,-0.008643462262118762
3355,2013-01-03,56.45000076293945,56.65999984741211,56.16999816894531,56.43000030517578,829946.0,-0.004233513310696213,1.2272873082891895,0.028572207084468955,66.66670098698364,72.17805870696232,-0.9112492040451343,-1.8106973095440537,-5.292174590028608,-6.107462230139383,33.89006811256111,0.5200004577636648,1.3146232136581801,1.580500602722168,-0.2990450522884842,3.46004625773282,0.6407277752168383,2.5202734302274976,-1.8699989318847656,85.77990561233864,11.66723619968333,0.9397728275053264,1,-0.8950023651123047,-2.470001220703125,-6.682500839233398,-7.1875,-1.6399993896484304,3,-0.006200217610061398,1.1666757493188011,56.68999862670898,1.0,54.58000183105469,-1.1718696449060484,55.86999893188477,-0.006200217610061398
3356,2013-01-04,56.43000030517578,56.52999877929688,55.4000015258789,56.06000137329102,1081207.0,-0.0003543039414235505,2.964931301490371,18.49952317375513,66.39678885385925,70.48881587236293,-0.7349532124697333,-1.6890626171116594,-5.164558520859174,-6.033101855282965,33.09034622211674,1.129997253417983,1.3415476556693662,1.441000175476077,-0.5186868688395805,3.4006872197917346,0.4611566533182483,2.420843697633906,-1.80639854431152,84.86245194436133,7.38162568347181,0.9798435221578282,1,-0.7600002288818359,-2.450000762939453,-6.542501449584961,-7.167499542236328,-1.9500007629394531,4,0.003012549495409411,1.2272873082891895,56.45000076293945,1.1666757493188011,56.68999862670898,1.0,54.58000183105469,0.003012549495409411
3357,2013-01-07,56.099998474121094,56.349998474121094,55.88000106811523,56.15999984741211,849059.0,-0.005847985632997044,1.1363585133038305,-0.16216634190096504,60.55944346957599,68.03890140173567,-0.25983152126324427,-1.2565144808220623,-4.725010736727491,-5.646913798052893,32.247406366984904,0.549999237060554,1.436593304183738,1.0049983978271513,-0.9542328473635635,2.964229643017866,0.02538277523179744,1.9846140204225051,-1.4336687820434548,69.72472890232785,-6.279760284608841,0.979615622595357,1,-0.42999839782714844,-2.1199989318847656,-5.812498092651367,-6.727497100830078,-1.0799980163574219,0,-0.01515148836435709,2.964931301490371,56.43000030517578,1.2272873082891895,56.45000076293945,1.1666757493188011,56.68999862670898,-0.01515148836435709
3358,2013-01-08,56.11999893188477,56.68000030517578,55.65999984741211,55.7400016784668,1257049.0,0.0003565144083363947,-2.7777730682829653,-6.333142602835645,63.689616133678804,66.27098432199683,-0.19183631380881394,-1.1769791127736724,-4.576719096217197,-5.621697325547878,31.682800935493916,1.0200004577636719,1.3606227085426497,0.9234989166259808,-1.0268231430263697,2.8738209762783313,-0.051662113200194426,1.898659946452156,-1.411795867218025,52.941110472210916,-23.503820569933247,0.9751610298261738,1,-0.4499988555908274,-2.1399993896484446,-5.832498550415046,-6.747497558593757,-0.8799972534179759,1,-0.002672803172425242,1.1363585133038305,56.099998474121094,2.964931301490371,56.43000030517578,1.2272873082891895,56.45000076293945,-0.002672803172425242
3359,2013-01-09,56.20000076293945,56.68000030517578,56.04999923706055,56.40999984741211,867523.0,0.0014255494044428385,-1.470582075485811,-0.5526331640130802,65.05140323291693,65.10771856502461,-0.2722499528449944,-1.1215230263499194,-4.504822733119411,-5.651166978119797,31.08768352491107,0.6300010681152344,1.2886234004098611,0.8810007095336942,-0.9930530400338284,2.755054459101217,-0.056026165250067095,1.8180275843174556,-1.4507617931353778,62.50000000000021,-15.597820487103107,0.937026874783762,1,-0.5300006866455078,-2.220001220703125,-5.912500381469727,-6.8274993896484375,-1.8899993896484304,2,-0.0231316587084075,-2.7777730682829653,56.11999893188477,1.1363585133038305,56.099998474121094,2.964931301490371,56.43000030517578,-0.0231316587084075
3360,2013-01-10,55.099998474121094,55.70000076293945,54.7400016784668,55.0,1548839.0,-0.019572994197248228,-2.0967956290608387,-0.4761852861035422,51.12359460263122,63.22421584837001,0.7673572313890205,0.06365157885022654,-3.2441969559517716,-4.5213654109937025,29.92000623890244,1.4599990844726562,1.139525435950553,-0.2710014343261733,-2.0534404631194008,1.5114375944670542,-1.1622209487227906,0.620218080070444,1.6599998474121094,18.55654899431531,-54.42565018325968,0.8912195143966146,1,0.5700016021728516,-0.5699996948242188,-4.812498092651367,-5.727497100830078,-0.6099967956542969,3,-0.01542647001197861,-1.470582075485811,56.20000076293945,-2.7777730682829653,56.11999893188477,1.1363585133038305,56.099998474121094,-0.01542647001197861
3361,2013-01-11,55.40999984741211,55.52999877929688,54.93999862670898,55.33000183105469,763857.0,0.005626159380687001,2.687548429397314,0.7999923704890517,52.78154617932392,61.33574717780493,0.49183282202737644,-0.14095141698624758,-3.3932697223301176,-4.814152082543401,28.736482153109264,0.5900001525879048,0.9957517146115933,-0.03250007629394247,-1.6903722805482815,1.6253721279603965,-0.8614361784211084,0.7964360258332235,1.309598541259767,34.53601253738504,-34.376837719659314,0.8289361021271678,1,0.26000022888183594,-0.4050006866455078,-4.637499809265137,-5.737499237060547,-1.3699989318847656,4,-0.010828342822114423,-2.0967956290608387,55.099998474121094,-1.470582075485811,56.20000076293945,-2.7777730682829653,56.11999893188477,-0.010828342822114423
3362,2013-01-14,55.04999923706055,56.04999923706055,55.04999923706055,55.68000030517578,872687.0,-0.006497033231238625,-2.174597792323389,-7.875208621429593,47.39725268609584,60.2004752582997,0.8082838829075385,0.31805253474028916,-2.85611968552184,-4.442208536908495,28.171694469835685,1.0,0.8810661134360771,-0.44500064849853516,-1.9718613429349077,1.0818600459378374,-1.2084309957167179,0.31842969871964755,1.6300072174072255,15.979266909050867,-46.97707614467136,0.763430347218185,1,0.7000007629394531,-0.04500007629394531,-3.216250419616699,-4.727499008178711,0.4099998474121094,0,-0.010354218033130969,2.687548429397314,55.40999984741211,-2.0967956290608387,55.099998474121094,-1.470582075485811,56.20000076293945,-0.010354218033130969
3363,2013-01-15,54.5,55.75,54.38999938964844,54.95000076293945,1267071.0,-0.009990903627302483,-3.059691295114355,0.7142857142857143,39.53167486791739,57.02200233477588,1.503891720225468,0.9074910085919896,-2.145894264783678,-3.891167205023521,26.974642082641896,1.3600006103515625,0.8093364678173316,-0.9904998779296861,-2.5290766132844738,0.5480768574251016,-1.7597882456070835,-0.2212115102522887,2.1412063589477555,4.803518182272493,-52.78037529209901,0.7692883676773942,1,1.0349998474121094,0.5049991607666016,-2.4512500762939453,-4.177499771118164,0.8899993896484375,1,0.009541292803003198,-2.174597792323389,55.04999923706055,2.687548429397314,55.40999984741211,-2.0967956290608387,55.099998474121094,0.009541292803003198
3364,2013-01-16,54.54999923706055,54.75,54.11000061035156,54.29999923706055,850171.0,0.0009174171937715858,-1.0317529518619437,-0.5555546136565931,40.0548604966225,54.0651311691802,1.249844842092159,0.9287361187881942,-2.037585641485407,-3.914275610990927,25.92297077898526,0.6399993896484375,0.6915973574522454,-0.955500602722168,-2.4483247571673488,0.5373235517230128,-1.701912679944762,-0.20908852549957402,2.0011588431152347,22.68035763795351,-30.243702322007348,0.7464120772225918,1,0.845001220703125,0.4549999237060547,-2.4424991607666016,-4.227499008178711,2.1199989318847656,2,0.012648990853467712,-3.059691295114355,54.5,-2.174597792323389,55.04999923706055,2.687548429397314,55.40999984741211,0.012648990853467712
3365,2013-01-17,54.86999893188477,55.36000061035156,54.349998474121094,54.349998474121094,867926.0,0.005866172306136841,-2.8846201811979606,2.080001831054716,45.441782775110454,51.736797160430335,0.7623182477312511,0.7014038567767429,-2.2338820341283068,-4.196309065867062,25.07826226764567,1.0100021362304688,0.7368590420232977,-0.6715007781982365,-2.0576013064247434,0.7145997500282704,-1.36455104231149,0.02154948591501693,1.5346897001015591,39.17519894446895,-12.57495588211765,0.6930502641132528,1,0.5250015258788991,0.13500022888182883,-2.68499946594239,-4.547498703002937,4.220001220703118,3,-0.010205897020135302,-1.0317529518619437,54.54999923706055,-3.059691295114355,54.5,-2.174597792323389,55.04999923706055,-0.010205897020135302
3366,2013-01-18,54.79999923706055,55.33000183105469,54.56999969482422,55.20000076293945,1057417.0,-0.0012757371275170515,1.303023997780552,-0.7692330264460886,42.189781509684835,49.695723609331324,0.6445703414628312,0.8014691135225718,-2.0608472909018047,-4.0883647351387395,23.966909271111593,0.7600021362304688,0.5060010716858727,-0.7345005035400405,-2.1347331240562326,0.6657321169761516,-1.4346168137981365,-0.03438419328194442,1.4670081136276991,35.5669646982946,-13.316168532902644,0.7001163102580966,1,0.595001220703125,0.2049999237060547,-2.6112489700317383,-4.477499008178711,3.6000022888183523,4,-0.0056568898341170515,-2.8846201811979606,54.86999893188477,-1.0317529518619437,54.54999923706055,-3.059691295114355,54.5,-0.0056568898341170515
3367,2013-01-21,54.95000076293945,55.6500015258789,54.81999969482422,54.81999969482422,749022.0,0.002737254159986602,-11.76915402447244,-0.32500143050601765,53.23991894941553,48.53464614441318,0.35122131755753117,0.6825230206325443,-2.087827417496392,-4.208904122586489,22.810825848845226,0.8500022888183523,0.2896062407401274,-0.5819990158081083,-1.9864219687376874,0.8224239371214708,-1.2842104922728979,0.12021246065668123,1.187586183328591,51.21954056141199,-3.6880654784052354,0.7022114764647879,1,0.44499969482421875,0.05499839782714844,-2.7187509536743164,-4.627500534057617,1.3600006103515696,0,-0.0165605065473603,1.303023997780552,54.79999923706055,-2.8846201811979606,54.86999893188477,-1.0317529518619437,54.54999923706055,-0.0165605065473603
3368,2013-01-22,55.59000015258789,55.959999084472656,54.47000122070313,55.11999893188477,1249255.0,0.011646940505232628,1.4628082498407797,3.61536430059562,37.02833668618408,45.420972083665085,-0.4155657951145457,0.058104042706304426,-2.6315833346573783,-4.800012402172946,21.223248759017373,1.4899978637695241,0.07707929018507542,0.050000381469729405,-1.3537988506216365,1.4537996135610953,-0.65189923457595,0.7518999975154088,0.4259316135251652,80.00004124000445,29.13476408230205,0.7018996160456813,1,-0.5100002288818359,-0.2800006866455078,-3.358750343322754,-5.267499923706055,2.3499984741210866,1,-0.002338569306680971,-11.76915402447244,54.95000076293945,1.303023997780552,54.79999923706055,-2.8846201811979606,54.86999893188477,-0.002338569306680971
3369,2013-01-23,55.68000030517578,55.86999893188477,55.02000045776367,55.65999984741211,747574.0,0.0016189989627783952,3.250016689395919,0.0425540549314986,40.58680938022017,44.25021817006385,-0.6560787682458695,-0.06184491633969458,-2.5828183460751006,-4.8420976395867825,19.0090003319621,0.8499984741211009,-0.06414958898470502,0.15700054168701172,-1.2304634708772682,1.5444645542512916,-0.5367314645951282,0.8507325479691517,0.279998779296875,82.6087780652621,34.66623567208305,0.6937320062821404,1,-0.6000003814697266,-0.37000083923339844,-3.173750877380371,-5.357500076293945,3.2399978637695312,2,-0.005208349747447549,1.4628082498407797,55.59000015258789,-11.76915402447244,54.95000076293945,1.303023997780552,54.79999923706055,-0.005208349747447549
3370,2013-01-24,55.63000106811523,55.79999923706055,54.77999877929688,55.45000076293945,951437.0,-0.0008979747986083142,2.9231040098595615,8.999809269501839,40.29128685644444,42.8624115786328,-0.584453972056231,-0.043201283190988704,-2.386293539181814,-4.733449473073762,16.555944272905844,1.0200004577636648,-0.2414968104392088,0.12550125122069744,-1.2449456929582539,1.4959481953996487,-0.5597222208687782,0.8107247233101731,0.329998016357429,77.85245037046082,33.1515629380245,0.6852234720894752,1,-0.5500011444091726,-0.32000160217284446,-2.886251449584954,-4.855001449584954,2.569999694824226,3,0.018694896294477514,3.250016689395919,55.68000030517578,1.4628082498407797,55.59000015258789,-11.76915402447244,54.95000076293945,0.018694896294477514
3371,2013-01-25,56.29999923706055,56.29999923706055,55.09000015258789,55.34000015258789,1449280.0,0.012043828079833174,1.5208338300391802,5.333319204849106,52.24215956201144,43.40073456484564,-1.2459546801721189,-0.6869900647417069,-2.9191083618850087,-5.3610645715412915,14.922822266793256,1.2099990844726562,-0.4320269028606418,0.7564994812011747,-0.6594437290915494,2.172442691493899,0.04852787605481268,1.4644710863475368,-2.1899986267089844,100.0,56.04935367389158,0.707971605146361,1,-1.0949993133544922,-0.8999996185302734,-3.5562496185302734,-5.524999618530273,2.0,4,0.049555967199565565,2.9231040098595615,55.63000106811523,3.250016689395919,55.68000030517578,1.4628082498407797,55.59000015258789,0.049555967199565565
3372,2013-01-28,56.93000030517578,56.93000030517578,56.06000137329102,56.43000030517578,1179285.0,0.011190072409459795,2.479995727539034,0.5208338300391802,57.98817369425701,45.45145665666116,-1.7670578455233468,-1.300166992384817,-3.383240163653106,-5.956723929537802,14.02557337825614,0.8699989318847585,-0.4114197935795687,1.333500480651857,-0.20771257514252284,2.8747135364462366,0.5628939527546706,2.104107008549043,-2.7761997222900376,100.0,54.82426800726851,0.770606527897189,1,-1.4099998474121094,-1.4099998474121094,-4.116250991821289,-6.085000991821289,3.0600013732910156,0,0.025821205213826026,1.5208338300391802,56.29999923706055,2.9231040098595615,55.63000106811523,3.250016689395919,55.68000030517578,0.025821205213826026
3373,2013-01-29,56.38000106811523,56.91999816894531,56.11000061035156,56.83000183105469,1010904.0,-0.009660973724086697,1.5714476018625605,-0.9000015258789205,51.62455122228657,46.73697784840161,-1.0307277274299125,-0.6412808778316688,-2.6721159299772452,-5.34800853945854,13.241327136097325,0.8199996948242188,-0.4399249286487361,0.6935012817382713,-0.8074780589960966,2.194480622472639,-0.05698838862890909,1.4439909521054517,-2.1151524963378847,74.41865829208099,30.13580995534192,0.7504896703671825,1,-0.7400016784667898,-0.8600006103515554,-3.4962501525878835,-5.4650001525878835,2.879997253417976,1,-0.0012415695902459056,2.479995727539034,56.93000030517578,1.5208338300391802,56.29999923706055,2.9231040098595615,55.63000106811523,-0.0012415695902459056
3374,2013-01-30,56.20000076293945,56.63999938964844,55.93999862670898,56.63000106811523,1139459.0,-0.003192626849338076,2.111135600691768,0.9555546136565621,61.90478942783649,48.56620080981562,-0.6616393942994421,-0.526885903898922,-2.307838402883249,-5.1051920413257434,11.785949268919127,0.7000007629394602,-0.394007242850968,0.5380008697509737,-0.9090381102853655,1.985039849787313,-0.1855186202671959,1.2615203597691433,-1.8285461218261716,66.04655701637647,17.74489628079634,0.7235194900181698,1,-0.5,-0.6800003051757812,-3.1412506103515625,-5.1100006103515625,3.3999977111816406,2,0.030960815661001728,1.5714476018625605,56.38000106811523,2.479995727539034,56.93000030517578,1.5208338300391802,56.29999923706055,0.030960815661001728
3375,2013-01-31,56.099998474121094,57.16999816894531,55.86999893188477,56.7599983215332,1981903.0,-0.0017794001327541276,-1.3214294229243255,1.5348822767516799,57.82311395219081,50.30323774787183,-0.41215584333644983,-0.4790083641251712,-2.018020112540114,-4.979361125746976,10.433612906570016,1.2999992370605398,-0.22875915326805085,0.45549869537353516,-0.9595260135309545,1.8705234042780248,-0.2520136590787132,1.1630110498257835,-1.626202006445311,48.55765792036445,-1.4239099787670995,0.7075123544522449,1,-0.279998779296875,-0.45999908447265625,-2.59124755859375,-4.55999755859375,3.9000015258789062,3,0.05026737560652661,2.111135600691768,56.20000076293945,1.5714476018625605,56.38000106811523,2.479995727539034,56.93000030517578,0.05026737560652661
3376,2013-02-01,56.599998474121094,56.599998474121094,56.13000106811523,56.25,1447385.0,0.008912656213897252,1.685711171662166,-0.5303008409675461,67.03296150508686,51.83579803183532,-0.7040086403781771,-1.0178028004456081,-2.3034898343418604,-5.466649305064479,9.970833383440032,0.5,-0.04390095944685157,0.9469987869262724,-0.48976824274159014,2.383765816594135,0.22861527209234112,1.6653823017602036,-1.9644299043691404,56.15384389662728,1.7939156976527642,0.7183835148339319,2,-0.779998779296875,-0.9599990844726562,-3.071249008178711,-5.039999008178711,3.4000015258789062,4,0.02826859243732871,-1.3214294229243255,56.099998474121094,2.111135600691768,56.20000076293945,1.5714476018625605,56.38000106811523,0.02826859243732871
3377,2013-02-04,55.25,56.70000076293945,54.9900016784668,56.66999816894531,2066637.0,-0.02385156379002984,1.3108043322490683,-4.057155313351498,57.00934779353565,54.0559103770966,0.774462997407042,0.2795853463873641,-0.8284019667037086,-4.094575288354974,8.985814005837437,1.7099990844726562,0.047572678815953395,-0.3604997634887681,-1.7918699995605536,1.0708704725830174,-1.0761848815246609,0.35518535454712463,-0.46236565429644827,11.926547710915477,-46.69010645051819,0.7156851180358923,2,0.7249984741210938,0.3899993896484375,-1.5687503814697266,-3.690000534057617,4.979999542236328,0,0.05520360610064334,1.685711171662166,56.599998474121094,-1.3214294229243255,56.099998474121094,2.111135600691768,56.20000076293945,0.05520360610064334
3378,2013-02-05,55.97000122070313,55.97000122070313,55.1500015258789,55.1500015258789,1481575.0,0.013031696302319151,1.0,-0.5774653184470501,61.79403551216742,56.412268836201854,0.127434681059178,-0.47666855028793975,-1.4281648799312237,-4.7826612462255085,7.674073549739317,0.819999694824233,0.19853133310166982,0.36700134277344176,-1.054667469414909,1.7886701549617925,-0.34383306332073715,1.0778357488676207,-1.0394250456050713,44.954179812519904,-17.45601328019253,0.7108344060941765,2,0.004997253417961645,-0.3300018310546946,-2.1037511825561594,-4.197502136230476,4.219997406005845,1,0.07182419814342755,1.3108043322490683,55.25,1.685711171662166,56.599998474121094,-1.3214294229243255,56.099998474121094,0.07182419814342755
3379,2013-02-06,54.9000015258789,56.06999969482422,54.72999954223633,56.0099983215332,1632581.0,-0.019117378443587407,1.1788628476260479,-1.3536551326305455,50.22158487419097,57.515635282618135,1.2015073109934846,0.5174761046233911,-0.26045408369085266,-3.701653372414839,6.392660573871531,1.3400001525878906,0.2330315496694908,-0.6379983901977582,-2.0636079352012118,0.7876111548056954,-1.350803162699485,0.07480638230396863,2.2699966430664134,6.9672983329447975,-55.97026649245827,0.712804772501725,2,1.0499973297119212,0.7399978637695384,-0.6225023269653249,-3.127502441406243,5.399997711181648,2,0.0794170614658194,1.0,55.97000122070313,1.3108043322490683,55.25,1.685711171662166,56.599998474121094,0.0794170614658194
3380,2013-02-07,54.25,55.7400016784668,54.2400016784668,55.22999954223633,1346470.0,-0.011839736025735847,-2.0000114441354526,0.8828850191938193,46.25850975653937,56.850785304232346,1.8273332452548345,1.1600069780756002,0.46689064613509856,-3.017806173062681,6.752686548076348,1.5,0.29834684478231566,-1.245499992370604,-2.7731191155183126,0.2821191307771045,-2.009309553944462,-0.4816904307967462,2.871198196411136,0.40643598594454106,-63.26720946710244,0.763809561573855,2,1.4549999237060547,1.3899993896484375,0.38499927520751953,-2.2575016021728516,4.759998321533203,3,0.09861748339393728,1.1788628476260479,54.9000015258789,1.0,55.97000122070313,1.3108043322490683,55.25,0.09861748339393728
3381,2013-02-08,54.81000137329102,54.81000137329102,54.1500015258789,54.31000137329102,982552.0,0.010322605959281583,1.6399993896484943,-0.5102043199520437,49.09794232533268,55.86298181879631,1.155233945150833,0.5826218004073027,-0.033456044266834795,-3.580120111371194,7.163925296470178,0.6599998474121236,0.3512352082531791,-0.6554986953735309,-2.213452417691826,0.9024550269447644,-1.434475556532682,0.12347816578562032,2.1959489624023405,25.882354701130083,-37.74045550578741,0.7789768611591493,2,0.8499984741210866,0.8299980163574148,-0.04250240325928445,-2.8175029754638743,4.289997100830071,4,0.09469072243515897,-2.0000114441354526,54.25,1.1788628476260479,54.9000015258789,1.0,55.97000122070313,0.09469072243515897
3382,2013-02-11,54.47999954223633,54.97999954223633,54.11000061035156,54.58000183105469,611773.0,-0.006020832380703167,-1.071425652017929,-0.20000457763671875,42.550336051580864,54.854735688717895,1.2305622497206272,0.9146244413409619,0.3913142015355362,-3.236649722672084,7.02060822812742,0.8699989318847656,0.40277241728660584,-0.9570005416870089,-2.5669446020507607,0.6529435186767429,-1.7619725718688812,-0.15202851150513652,2.354593864868164,18.87750534252494,-40.910888948862834,0.8049720301818747,2,1.1599998474121094,1.1599998474121094,0.3450002670288086,-2.4875011444091797,3.209999084472649,0,0.10132159515684691,1.6399993896484943,54.81000137329102,-2.0000114441354526,54.25,1.1788628476260479,54.9000015258789,0.10132159515684691
3383,2013-02-12,55.02000045776367,55.11999893188477,54.1500015258789,54.290000915527344,818358.0,0.009911911161245568,1.0860237988785555,-7.299828342551974,45.822788599760806,53.06784670782059,0.5334561649749503,0.43803646688092357,-0.04923571300553675,-3.7332401569876907,7.50563618533194,0.9699974060058736,0.3520661155540381,-0.4429996490478487,-2.0053203874144216,1.1193210893187242,-1.2241600182311316,0.3381607201354342,1.5966255256005866,46.42858533053589,-10.040547466497905,0.7811603691832858,2,0.6199989318847656,0.6199989318847656,-0.19500064849853516,-3.0275020599365234,2.9099998474121094,1,0.09469282153990766,-1.071425652017929,54.47999954223633,1.6399993896484943,54.81000137329102,-2.0000114441354526,54.25,0.09469282153990766
3384,2013-02-13,55.2400016784668,55.68999862670898,55.0,55.1500015258789,822187.0,0.003998568136545311,-2.538425423281163,0.12328795756800806,47.58364909733099,51.93012839061395,0.18210908214058463,0.28709867089988705,-0.169692324391292,-3.890307490708338,7.773877491744637,0.6899986267089773,0.21055909069244194,-0.2574985504150362,-1.7644209259305867,1.2494238251005143,-1.010959738172808,0.4959626373427355,1.1760942750564425,69.32517347499972,14.918082368075034,0.7534611877577739,2,0.16499900817871094,0.3999977111816406,-0.41500186920166016,-3.2475032806396484,1.029998779296875,2,0.08960892103252327,1.0860237988785555,55.02000045776367,-1.071425652017929,54.47999954223633,1.6399993896484943,54.81000137329102,0.08960892103252327
3385,2013-02-14,54.31000137329102,55.20000076293945,54.31000137329102,54.959999084472656,1095216.0,-0.01683563137070465,-1.7384693033164889,-7.222184546263073,38.05524847709955,48.71038249861537,0.9292128186738822,1.2363843389134317,0.8069323820340983,-2.9031801304443334,8.002313398177966,0.9300003051757741,0.11288908646069729,-1.1594989776611229,-2.7347742089982106,0.4157762536759648,-1.9471365933296667,-0.371861361992579,1.9216069527784825,12.658292027514648,-34.49523984179853,0.7876376156685455,2,1.094999313354485,1.3299980163574148,0.514998435974114,-2.3175029754638743,1.4399986267089773,3,0.11029272164068349,-2.538425423281163,55.2400016784668,1.0860237988785555,55.02000045776367,-1.071425652017929,54.47999954223633,0.11029272164068349
3386,2013-02-15,54.4900016784668,54.88999938964844,53.97000122070313,54.0,1345150.0,0.00331431229284207,-2.3454525277606915,-0.7538513906087774,34.51779229964514,46.211320777071975,0.4676077104369796,1.087737902843692,0.6543651472690897,-3.027221022146506,8.365174308771156,0.9199981689453054,-0.037116036461412705,-0.9639987945556641,-2.572755636755076,0.644758047643748,-1.76837721565537,-0.15962037345595803,1.5718780303452746,30.232630348623772,-9.813332731884003,0.8043784210997074,2,0.529998779296875,1.0799980163574219,0.6099977493286133,-2.4975032806396484,1.5999984741210938,4,0.08295093602194914,-1.7384693033164889,54.31000137329102,-2.538425423281163,55.2400016784668,1.0860237988785555,55.02000045776367,0.08295093602194914
3387,2013-02-18,54.040000915527344,54.349998474121094,53.75,54.349998474121094,733759.0,-0.008258409783042486,2.870988383540067,-0.6326459116705981,34.961458369596656,43.22992331678633,0.8134645266578957,1.5452963678333873,1.1290698624601845,-2.5156451822117063,8.512953635522718,0.7400016784667969,-0.17934467599089743,-1.3684995651245089,-3.0851328856866047,0.34813375543758696,-2.226816225405557,-0.510182904843461,1.812690944473836,14.948511382160238,-19.892394957461686,0.8583166602810492,2,0.8699989318847656,1.4199981689453125,1.2974987030029297,-2.0475025177001953,2.8199996948242188,0,0.09363429816559932,-2.3454525277606915,54.4900016784668,-1.7384693033164889,54.31000137329102,-2.538425423281163,55.2400016784668,0.09363429816559932
3388,2013-02-19,55.459999084472656,55.709999084472656,53.5,53.7599983215332,1429145.0,0.02627679764781976,1.0090893800598908,-5.483916617444379,45.89799880822536,42.749524865012376,-0.7671604805348551,0.1212774350242043,-0.25276070046368204,-3.8682197289790565,8.758346125057464,2.2099990844726562,-0.39465307287458273,0.0579986572265625,-1.656724414378587,1.772721728831712,-0.7993628785760123,0.9153601930291373,-1.7099990844726562,88.6877781191636,55.40675889530889,0.8573615358025762,2,-0.8399982452392578,-0.125,-0.08249950408935547,-3.467500686645508,1.1800003051757812,1,0.0402091521646033,2.870988383540067,54.040000915527344,-2.3454525277606915,54.4900016784668,-1.7384693033164889,54.31000137329102,0.0402091521646033
3389,2013-02-20,55.38999938964844,56.31999969482422,55.09000015258789,55.31000137329102,1550904.0,-0.0012621654522135817,-3.7307633055789897,0.04705763556193413,46.05117546917778,42.726487721972205,-0.6932474626367764,0.1775395675342324,-0.13365897074007904,-3.700820052489213,9.216697493044197,1.2299995422363281,-0.47247102514450035,0.0024990081787095164,-1.7072231806809413,1.7122211970383603,-0.8523620862511123,0.8573601026085313,-1.8899993896484375,67.02126220500347,34.19903527855247,0.8548610944298249,2,-0.4799995422363281,-0.05500030517578125,-0.11999988555908203,-3.2024993896484375,1.6100006103515625,2,0.04585666985946979,1.0090893800598908,55.459999084472656,2.870988383540067,54.040000915527344,-2.3454525277606915,54.4900016784668,0.04585666985946979
3390,2013-02-21,56.66999816894531,57.95000076293945,56.45000076293945,57.0,3523129.0,0.0231088426322692,-2.8961208818429527,-4.125125172858122,50.35823779024093,42.866520551406445,-1.781179422725323,-1.0757021536936122,-1.358663439711151,-4.890235552078096,10.409900944669362,2.5600013732910156,-0.6217761489346785,1.2304979324340835,-0.571073114004939,3.032068978873106,0.32971240921457223,2.1312834556535947,-3.1699981689453125,71.23590169569694,39.65622326700904,0.9007855232195101,2,-0.9449977874755859,-0.9449977874755859,-1.4699983596801758,-4.474998474121094,1.5800018310546875,3,-0.007058368168447182,-3.7307633055789897,55.38999938964844,1.0090893800598908,55.459999084472656,2.870988383540067,54.040000915527344,-0.007058368168447182
3391,2013-02-22,59.09000015258789,59.18999862670898,56.93999862670898,57.02999877929688,2855819.0,0.04270340677315776,-1.0089270661083007,-6.242393767050425,67.71216511011409,45.66227933568792,-3.945084869369701,-3.453004502007744,-3.691837522280778,-7.176320729842921,11.381388271688051,2.5200004577636648,-0.5448642917393727,3.510999870300296,1.0999130889201965,5.922086651680395,2.3054564796102497,4.716543260990342,-5.32300010681152,98.24255714840261,61.52580873884031,1.2055433906900492,2,-2.7450008392333984,-2.7450008392333984,-3.890000343322754,-6.740001678466797,-1.5099983215332031,4,-0.05652394895858892,-2.8961208818429527,56.66999816894531,-3.7307633055789897,55.38999938964844,1.0090893800598908,55.459999084472656,-0.05652394895858892
3392,2013-02-25,58.4000015258789,60.0,58.36000061035156,59.4000015258789,2164720.0,-0.01167707945383667,-2.0370307577106606,-0.48543656958947756,61.23958898685775,47.37525715647647,-2.9508735300861844,-2.79029004499467,-2.9218834087776813,-6.383080418809371,11.931497192483354,1.6399993896484375,-0.3833232098070454,2.7475011825561424,0.0863512829055395,5.408651082206745,1.4169262327308445,4.07807613238144,-4.19916159362792,75.38463885967536,38.06949634938421,1.3305749498253001,2,-1.6500015258788991,-1.6500015258788991,-3.2000017166137624,-6.042501449584954,-1.3500022888183523,0,-0.039554817002314224,-1.0089270661083007,59.09000015258789,-2.8961208818429527,56.66999816894531,-3.7307633055789897,55.38999938964844,-0.039554817002314224
3393,2013-02-26,56.31000137329102,57.81999969482422,56.02999877929688,56.18000030517578,2444433.0,-0.03578767291062024,-7.325505886110442,-0.13000106811524148,55.95942170119945,48.3058985569063,-0.7360464080581153,-0.7439454506402612,-0.793585623205324,-4.204456432155432,11.758115855823885,2.370002746582017,-0.3251105767539997,0.6610010147094769,-1.9963015173181233,3.318303546737077,-0.6676502513043232,1.989652280723277,-1.5292454342651425,24.84727614291378,-15.633053062350218,1.3286512660137995,2,0.43999862670897727,0.43999862670897727,-1.110001564025886,-3.867502212524421,-0.24000167846680398,1,0.009767345474110067,-2.0370307577106606,58.4000015258789,-1.0089270661083007,59.09000015258789,-2.8961208818429527,56.66999816894531,0.009767345474110067
3394,2013-02-27,57.93999862670898,57.97000122070313,56.47999954223633,56.4900016784668,1767018.0,0.028946851601234336,-1.0272114845647713,11.153731036708159,64.40280340017242,51.233404659469954,-2.171084881002912,-2.3577876544376224,-2.3545940208207057,-5.738565359457574,11.828933993955179,1.6599998474121094,-0.12830669987199173,2.203998374938955,-0.6368562606494947,5.0448530105274045,0.7835710571447265,3.6244256927331833,-2.637318281585685,48.11081259752911,2.455596397518086,1.4204273177942262,2,-1.1899986267089773,-1.1899986267089773,-2.7449989318847585,-5.497499465942376,-2.0900001525878835,2,-0.022436991161081443,-7.325505886110442,56.31000137329102,-2.0370307577106606,58.4000015258789,-1.0089270661083007,59.09000015258789,-0.022436991161081443
3395,2013-02-28,58.91999816894531,59.09000015258789,57.97000122070313,58.13999938964844,1687437.0,0.01691404151646947,-1.0000068119891135,0.5379313247813806,65.53286824588795,54.67952420905248,-2.7137689232003055,-3.2840631860078204,-3.2495708832750694,-6.620395439085712,11.603000398848241,1.1500015258789134,0.04400845508882867,3.0429979324340835,-0.1339714826017655,6.219967347469932,1.4545132249161554,4.6314826399520115,-3.1475858583343523,72.79593201577377,23.621746107972072,1.5884847075179247,2,-2.1699981689453125,-2.1699981689453125,-3.7249984741210938,-6.477499008178711,-2.9199981689453125,3,-0.03258652798053341,-1.0272114845647713,57.93999862670898,-7.325505886110442,56.31000137329102,-2.0370307577106606,58.4000015258789,-0.03258652798053341
3396,2013-03-01,58.20000076293945,59.0,57.47999954223633,58.91999816894531,1226200.0,-0.01221991562086211,2.454542301906913,-0.9230750420595485,63.656397042348225,57.86785072824709,-1.5781208021519788,-2.569806945520419,-2.47663211098061,-5.836075580799907,11.225017604112784,1.5200004577636719,0.1836272333043567,2.2430004119873033,-1.0874964462302543,5.573497270204861,0.5777519828785245,3.908248841096082,-2.0048296833895876,54.65998278101907,1.5851673766301957,1.6652484291087772,3,-1.4500007629394531,-1.4500007629394531,-3.0050010681152344,-5.757501602172852,-0.7800025939941406,4,0.00085909340902246,-1.0000068119891135,58.91999816894531,-1.0272114845647713,57.93999862670898,-7.325505886110442,56.31000137329102,0.00085909340902246
3397,2013-03-04,58.29999923706055,58.47999954223633,57.52000045776367,57.63999938964844,955345.0,0.001718186818045142,-1.1333367241839707,-0.916669757289012,62.44309788321813,59.706195069912965,-1.1290187191405394,-2.560889439578247,-2.5233700110574375,-5.8472849324347465,12.251264106883152,0.9599990844726562,0.5183380700423115,2.1904989242553725,-1.2800588588861999,5.661056707396945,0.45522003268458633,3.9257778158261587,-1.724345265465665,74.18298820311627,19.43024113864736,1.7352788915707857,3,-0.7549991607666016,-1.5499992370605469,-2.997499465942383,-5.857500076293945,-0.20000076293945312,0,-0.012349869904426436,2.454542301906913,58.20000076293945,-1.0000068119891135,58.91999816894531,-1.0272114845647713,57.93999862670898,-0.012349869904426436
3398,2013-03-05,59.9900016784668,59.9900016784668,58.79999923706055,58.84000015258789,1766833.0,0.028988035394894807,1.0695667173080878,1.7424269572002427,66.2116108496806,61.946243445524395,-2.356696125603861,-4.146895159754173,-4.153238100647052,-7.4265126958093575,13.61633666588602,1.69000244140625,0.9441494538487163,3.6795013427734347,-0.19873684831215854,7.557739533859028,1.7403822472306345,5.618620438316235,-3.0719131040314025,100.0,45.145304128550876,1.939119095542798,3,-1.9750022888183594,-3.240001678466797,-4.470001220703125,-7.462501525878906,-3.240001678466797,1,-0.04900820735368561,-1.1333367241839707,58.29999923706055,2.454542301906913,58.20000076293945,-1.0000068119891135,58.91999816894531,-0.04900820735368561
3399,2013-03-06,59.2599983215332,60.459999084472656,59.2599983215332,59.97000122070313,1203721.0,-0.012168750400212591,-2.3802700364812517,-0.6173930061764904,67.12802073928584,63.80955266208494,-1.1398728350672158,-3.2395998966753154,-3.389363632984491,-6.5791150787856125,14.843941469152044,1.2000007629394531,1.4229822139608714,2.7314981460571275,-1.300036166553788,6.763032458668043,0.7157309897516697,4.747265302362585,-2.033718604541349,59.731511836444184,-0.4417124191059685,2.015767156305457,3,-1.0149993896484375,-2.279998779296875,-3.6799983978271484,-6.7324981689453125,-4.259998321533203,2,-0.05383055546847426,1.0695667173080878,59.9900016784668,-1.1333367241839707,58.29999923706055,2.454542301906913,58.20000076293945,-0.05383055546847426
3400,2013-03-07,59.599998474121094,59.88999938964844,59.15999984741211,59.22000122070313,1219154.0,0.005737431019540606,-1.9199981689453125,-0.535205213756479,67.48801477209858,63.78464706897211,-1.1404778336166146,-3.328916143434867,-3.6901987212562375,-6.8041405549570015,15.59737757437446,0.7299995422363281,1.7439535559677566,2.8039983749389634,-1.3002854437490896,6.9082821936270165,0.7518564655949334,4.8561402842829935,-1.9856724330315458,71.14091468261842,6.883791467918996,2.0521419093440283,3,-1.3549995422363281,-2.6199989318847656,-3.9899978637695312,-7.072498321533203,-4.6399993896484375,3,-0.06291946469811216,-2.3802700364812517,59.2599983215332,1.0695667173080878,59.9900016784668,-1.1333367241839707,58.29999923706055,-0.06291946469811216
3401,2013-03-08,60.0,60.68000030517578,59.75,60.13999938964844,1232237.0,0.006711435169794333,-1.9062537252938512,-0.36842210934206726,70.4670332549434,64.80991865431497,-1.5620916592460503,-3.499585455078119,-4.0301054439862085,-7.0775309503888195,16.4335433586228,1.0800018310546875,2.1133061489836535,2.944499969482422,-1.2854449609436216,7.174444899908465,0.8295275042694001,5.059472434695444,-2.04419319370448,78.48100196167195,7.6567498309351265,2.114972465213022,3,-1.6450004577636719,-2.9099998474121094,-4.270000457763672,-7.352500915527344,-7.090000152587891,4,-0.06666666666666665,-1.9199981689453125,59.599998474121094,-2.3802700364812517,59.2599983215332,1.0695667173080878,59.9900016784668,-0.06666666666666665
3402,2013-03-11,60.0,60.15999984741211,59.68999862670898,59.97999954223633,821697.0,0.0,1.7647118221903502,-0.14286103542234332,67.2754989589418,66.06726057184189,-1.4653625575390663,-3.2304647522929315,-3.9800548393714266,-6.950432783993065,17.516114877494164,0.4700012207031321,2.370702702224193,2.6684999465942383,-1.5742007597219754,6.911200652910452,0.5471495934361315,4.789850299752345,-1.662806103861243,63.82979155126199,-4.539253131606415,2.121350353158105,3,-1.4200000762939453,-2.9099998474121094,-4.270000457763672,-7.352500915527344,-7.1399993896484375,0,-0.04300003051757817,-1.9062537252938512,60.0,-1.9199981689453125,59.599998474121094,-2.3802700364812517,59.2599983215332,-0.04300003051757817
3403,2013-03-12,60.22999954223633,60.45000076293945,59.56999969482422,59.72000122070313,977629.0,0.0038333257039389057,-1.1728384596184367,25.499332443257323,68.19549033920693,66.4886702317346,-1.2078527267338046,-3.214964189024627,-4.114712402418732,-7.071463679185044,18.890085943241143,0.8800010681152344,2.2297616934426543,2.6379995346069336,-1.6466974326088746,6.922696501822742,0.4956510509990295,4.780348018214838,-1.564812748832388,70.39469556466287,1.7785304910987918,2.1423484836079036,3,-1.1499996185302734,-3.1399993896484375,-4.4225006103515625,-7.582500457763672,-7.079998016357429,1,-0.035364454330131134,1.7647118221903502,60.0,-1.9062537252938512,60.0,-1.9199981689453125,59.599998474121094,-0.035364454330131134
3404,2013-03-13,60.18999862670898,60.18999862670898,59.6500015258789,60.11999893188477,953712.0,-0.0006641360755664794,14.428555858313759,0.13725475529755882,64.59369841183984,66.38431802795147,-0.9109178661448922,-2.9356184065074373,-4.04589048697877,-6.9361505516599,20.78073170125468,0.579998016357429,2.2269932144071376,2.350498771667475,-1.9340158338711646,6.635013377206114,0.20824146889815864,4.492756074436791,-1.2427379416569764,67.76305717777691,-0.5001767519942746,2.142257302769319,3,-1.1099987030029226,-3.0999984741210866,-4.382499694824212,-7.172498703002923,-6.989997863769524,2,-0.0571523293769024,-1.1728384596184367,60.22999954223633,1.7647118221903502,60.0,-1.9062537252938512,60.0,-0.0571523293769024
3405,2013-03-14,60.29999923706055,60.709999084472656,60.22000122070313,60.5,1323506.0,0.0018275562861163053,-1.7222345847771712,-2.85716621253464,56.20512351011619,65.55639874659236,-0.8991326792215588,-2.7129485850618877,-4.117460621934526,-6.958811938299277,22.35234977860877,0.520000457763679,2.4648852753645514,2.1609994888305692,-1.9171516565045508,6.239150634165689,0.12192391616301279,4.200075061498126,-1.110155005191217,64.03508184872375,-0.4179598740652324,2.0390755726675596,3,-1.1849994659423828,-3.1949996948242188,-4.505000114440918,-6.460000991821289,-3.950000762939453,3,-0.08789385247293924,14.428555858313759,60.18999862670898,-1.1728384596184367,60.22999954223633,1.7647118221903502,60.0,-0.08789385247293924
3406,2013-03-15,59.0099983215332,60.36000061035156,59.0099983215332,60.31999969482422,2743389.0,-0.021393050279418624,-1.0610700360211875,6.54998188025711,52.94684377178021,64.50125940087703,0.5787066485693302,-1.1246181629035732,-2.802582028024858,-5.578027146562732,23.237562458578154,1.3500022888183594,2.4276402879212853,0.6449987411499052,-3.0661703964906977,4.356167878790508,-1.2105858276703927,2.500583309970203,1.7000007629394531,0.0,-60.46490048314806,1.8555845688203,3,0.7450008392333984,-1.904998779296875,-3.337498664855957,-4.934999465942383,-0.729999542236321,4,-0.0686324242036569,-1.7222345847771712,60.29999923706055,14.428555858313759,60.18999862670898,-1.1728384596184367,60.22999954223633,-0.0686324242036569
3407,2013-03-18,59.099998474121094,59.31000137329102,57.54999923706055,57.7400016784668,1514474.0,0.0015251678554115689,-1.0229890097362462,-1.038164404543853,66.70656488661209,64.55625429386943,0.6862911576727839,-0.860202274153778,-2.8555071957655684,-5.574042024497999,23.52788021541239,1.7600021362304759,2.2953242206305404,0.4819990158081069,-2.6291056756912283,3.593103707307442,-1.0735533299415607,2.0375513615577745,1.6100006103515625,49.050611136260756,-15.262053753458133,1.5555523457496683,3,0.030000686645507812,-1.9949989318847656,-3.4499988555908203,-4.914999008178711,-0.7699966430664062,0,-0.10473771212396021,-1.0610700360211875,59.0099983215332,-1.7222345847771712,60.29999923706055,14.428555858313759,60.18999862670898,-0.10473771212396021
3408,2013-03-19,57.68999862670898,58.93999862670898,57.349998474121094,58.68999862670898,2011956.0,-0.02385786605442186,1.1200002034505114,-0.7352958501044837,48.46248554826505,62.48230593931155,1.9397063058911996,0.7646326530710397,-1.4246970522298952,-4.049439168223508,24.65046659989034,1.75,2.2062387222557476,-1.0395008087158288,-3.81589351532908,1.7368918978974222,-2.4276971620224543,0.34869554459079666,2.8936004638671946,10.11905032220541,-53.91969795540321,1.3881963533066253,3,1.3400001525878977,-0.5849990844726491,-2.0499992370605398,-3.5049991607665945,0.0800018310546946,1,-0.08372331654244924,-1.0229890097362462,59.099998474121094,-1.0610700360211875,59.0099983215332,-1.7222345847771712,60.29999923706055,-0.08372331654244924
3409,2013-03-20,57.93000030517578,58.56999969482422,57.6500015258789,58.2599983215332,1571159.0,0.004160195600276806,-1.067421894756677,0.3299980163574219,43.3017799494747,59.79494651457557,1.6664492100616002,0.7638407735621016,-1.6432496235925882,-4.182577524720401,25.261549251927445,0.9199981689453196,2.144344165174516,-0.9264991760253878,-3.2561276199635643,1.4031292679127887,-2.091313397994476,0.23831504594370045,2.4595827484130837,17.261956121906806,-43.78252524649937,1.1648142219690876,3,1.0999984741210938,-0.8250007629394531,-2.2900009155273438,-3.7450008392333984,0.18000030517578125,2,-0.08251335670836879,1.1200002034505114,57.68999862670898,-1.0229890097362462,59.099998474121094,-1.0610700360211875,59.0099983215332,-0.08251335670836879
3410,2013-03-21,56.27000045776367,57.86000061035156,56.0099983215332,57.70000076293945,1847690.0,-0.02865527082111541,1.114288330078125,4.333360306102397,38.4153774714219,56.23365142751763,3.133985972973065,2.521622183653875,0.05481400878357334,-2.4151810060196084,24.677470857129002,1.9200019836425781,1.8139297056222148,-2.5664991378784165,-4.980503915426844,-0.15249436032998887,-3.7735015266526304,-1.3594967491042027,3.9372075210571253,5.977057458080007,-53.56688060161397,1.2070023887742138,3,2.089998245239258,0.8349990844726562,-0.7475004196166992,-2.085000991821289,1.6300010681152273,3,-0.054558373375677593,-1.067421894756677,57.93000030517578,1.1200002034505114,57.68999862670898,-1.0229890097362462,59.099998474121094,-0.054558373375677593
3411,2013-03-22,55.75,56.18000030517578,55.2599983215332,55.95000076293945,1381464.0,-0.009241166759079489,1.7878854434586597,0.13986064353662375,35.428594846111,52.69510652609198,3.3388395532910238,2.928725709945496,0.5976267937368505,-1.7929906367677049,23.493379551681077,1.0100021362304688,1.4906828096154072,-2.919499588012698,-5.69475406602438,-0.14424511000101603,-4.307126827018536,-1.5318723490068606,4.121431206237787,12.098797759031857,-43.70998263254218,1.3876272390058408,3,2.2349987030029297,1.3549995422363281,-0.22749996185302734,-1.5650005340576172,1.0900001525878906,4,0.010762304468539874,1.114288330078125,56.27000045776367,-1.067421894756677,57.93000030517578,1.1200002034505114,57.68999862670898,0.010762304468539874
3412,2013-03-25,56.09000015258789,58.29999923706055,56.09000015258789,57.0099983215332,2334232.0,0.006098657445522626,-3.804355397807374,4.599973297221004,23.648670940497084,47.74545992623534,2.6662650779293315,2.5368588181558778,0.29646581185826193,-2.019323772070379,21.586258570182196,2.549999237060547,1.117032872675928,-2.4639993667602553,-5.4692250102307725,0.5412262767102618,-3.9666121884955174,-0.9613865450249932,3.3202877651794367,22.554395712612386,-26.521700949248373,1.502612821735259,3,1.894998550415039,1.0149993896484375,-0.7950000762939453,-1.355001449584961,1.4599990844726562,0,0.03904436834999636,1.7878854434586597,55.75,1.114288330078125,56.27000045776367,-1.067421894756677,57.93000030517578,0.03904436834999636
3413,2013-03-26,56.86000061035156,57.16999816894531,55.79999923706055,56.13999938964844,1891454.0,0.01372794536760491,1.0447801134163839,-0.7826115801170949,33.87099668624097,44.3318264011688,1.528719808918936,1.907999749537737,-0.4072163910298201,-2.6770512509515783,21.66987728991037,1.3699989318847656,0.6510837092008401,-1.721498870849608,-4.649334076700917,1.2063363350017013,-3.1854164737752626,-0.2575812679239533,2.1352583477923517,48.33841767345052,0.5849543150939667,1.4639176029256549,3,1.1249980926513672,0.24499893188476562,-1.6750011444091797,-1.6500015258789062,0.6399993896484375,1,0.025852993403512325,-3.804355397807374,56.09000015258789,1.7878854434586597,55.75,1.114288330078125,56.27000045776367,0.025852993403512325
3414,2013-03-27,56.63999938964844,57.31999969482422,55.86000061035156,57.27999877929688,1913337.0,-0.003869173730945641,3.0555461365659307,-0.8888865341414925,29.781447248834837,41.39586237213753,1.3323026753644456,2.1350813946771865,-0.1236978815640839,-2.3477906219183637,21.70141105418868,1.4599990844726562,0.23669075366413495,-1.876500129699707,-4.919747687761159,1.1667474283617452,-3.398123908730433,-0.35487635066898093,1.9817335048344091,45.39475830637531,0.5748793172729734,1.5216237790307259,3,1.1700000762939453,1.260000228881836,-1.6624994277954102,-1.4300003051757812,0.5600013732910156,2,0.019950584044705177,1.0447801134163839,56.86000061035156,-3.804355397807374,56.09000015258789,1.7878854434586597,55.75,0.019950584044705177
3415,2013-03-28,57.0,57.290000915527344,56.16999816894531,56.36000061035156,1503749.0,0.006355943047862356,-1.196074618157883,-0.9999999999999889,29.39562253394196,38.77906001237772,0.5084373217856779,1.7116197732398035,-0.42500450062259176,-2.6159268513304,21.10430487652891,1.1200027465820312,-0.2379217611763167,-1.420499610900876,-4.53055391933993,1.6895546975381777,-2.9755267651204065,0.13452754331865435,1.2855594371878851,57.23688008051017,15.986083565067666,1.5550271542195273,3,0.2849998474121094,0.9849987030029297,-1.8775005340576172,-1.7900009155273438,1.5,3,0.019473694918448414,3.0555461365659307,56.63999938964844,1.0447801134163839,56.86000061035156,-3.804355397807374,56.09000015258789,0.019473694918448414
3416,2013-04-02,58.25,58.41999816894531,56.790000915527344,56.79999923706055,1897252.0,0.021929824561403466,-1.217687251363043,2.265628352764466,39.74209445952536,35.78300774270143,-0.9618549794227604,0.49071696434629075,-1.5983186125259792,-3.7769583195212206,21.120762738691912,1.6299972534179688,-0.6306161230845504,-0.1729995727539091,-3.282387901027569,2.9363887555197508,-1.7276937368907426,1.3816945913829244,-2.990001678466797,93.51151762405415,52.83999347303895,1.5546941641368308,4,-1.1500015258789062,-0.2650012969970703,-2.5249996185302734,-2.6499996185302734,0.2999992370605469,1,-0.00600855749564122,-1.196074618157883,57.0,3.0555461365659307,56.63999938964844,1.0447801134163839,56.86000061035156,-0.00600855749564122
3417,2013-04-03,57.58000183105469,58.459999084472656,57.56000137329102,57.959999084472656,1358384.0,-0.011502114488331494,-3.285722070844798,-0.26206693343225235,35.22856062664772,34.3125716402995,-0.5924446427526817,1.163671061338917,-0.862674633210176,-3.0130008249658644,21.14642061558019,0.8999977111816335,-0.9352628022641838,-0.8069978713989272,-3.9389722355044583,2.324976492706604,-2.3729850534516927,0.7589893106538383,-2.256803512573242,66.91739459030006,28.766149201693096,1.5659871820527653,4,-0.6650028228759766,0.4049968719482422,-1.2350025177001953,-1.3600025177001953,1.2399978637695312,2,-0.012851713354195993,-1.217687251363043,58.25,-1.196074618157883,57.0,3.0555461365659307,56.63999938964844,-0.012851713354195993
3418,2013-04-04,57.04999923706055,58.40999984741211,56.83000183105469,57.70000076293945,1617680.0,-0.009204629682875276,-1.8990886692611362,1.7105426948019355,33.40382050128159,33.212798368278044,-0.18190204369535934,1.5411376820249174,-0.2924636807172689,-2.4093694907568235,20.17147238839273,1.5799980163574219,-1.1444239420271458,-1.190000343322751,-4.280896157068675,1.9008954704231726,-2.7354482501957165,0.35544756355021434,-1.6013288879394523,45.76920481121639,10.894233618660031,1.545447906872963,4,-0.1900005340576172,0.9349994659423828,-0.2999992370605469,-0.4249992370605469,1.6300010681152344,3,0.00876424201028203,-3.285722070844798,57.58000183105469,-1.217687251363043,58.25,-1.196074618157883,57.0,0.00876424201028203
3419,2013-04-05,56.06999969482422,57.81000137329102,55.5099983215332,57.22999954223633,1579487.0,-0.01717790631624949,-1.0175442412358329,1.784610960479829,29.525666842322394,32.22505274282255,0.5660345898032944,2.392564985639112,0.714284131147366,-1.3411325705916042,18.917680351010194,2.3000030517578196,-1.5451740110074255,-2.010499954223633,-5.207191432472271,1.1861915240250056,-3.608845693347952,-0.4121542150993136,2.3899993896484375,18.9830924902208,-11.699214222745503,1.598345739124321,4,0.7899990081787109,1.914999008178711,0.6800003051757812,0.5550003051757812,2.8300018310546804,4,0.025503840074174056,-1.8990886692611362,57.04999923706055,-3.285722070844798,57.58000183105469,-1.217687251363043,58.25,0.025503840074174056
3420,2013-04-08,55.849998474121094,56.81000137329102,55.849998474121094,56.349998474121094,1001878.0,-0.003923688637427092,-2.840011596679716,0.4310345394574579,32.93737679998189,31.948250737697087,0.8048296163353612,2.4424464086571263,0.9606405509080389,-1.0305630789911362,17.685882894974725,0.960002899169929,-1.680424127743649,-2.043001174926758,-5.303695539006142,1.2176931891526266,-3.67334835696645,-0.4126539928870656,2.5600013732910156,11.525425920537936,-22.086310793399598,1.6303471820396913,4,1.135000228881836,2.135000228881836,0.9000015258789062,0.9000015258789062,3.1000022888183594,0,0.024171930630291882,-1.0175442412358329,56.06999969482422,-1.8990886692611362,57.04999923706055,-3.285722070844798,57.58000183105469,0.024171930630291882
3421,2013-04-09,56.0,56.81000137329102,55.81999969482422,56.45000076293945,964290.0,0.0026857928375487727,-1.444444444444462,0.9000015258789062,33.36911996804173,33.028300629646495,0.7755805225376875,2.0842715895322925,0.8176812939280182,-1.0981840833949263,16.013368069277163,0.990001678466804,-1.7985191328366028,-1.6929996490478487,-4.899788629619259,1.5137893315235615,-3.2963941393335503,-0.08960515876214714,2.3519998168945335,16.610222092910483,-14.42695866149603,1.6033944902857036,4,0.9849987030029297,1.9849987030029297,0.75,0.75,3.25,1,0.044642857142857206,-2.840011596679716,55.849998474121094,-1.0175442412358329,56.06999969482422,-1.8990886692611362,57.04999923706055,0.044642857142857206
3422,2013-04-10,57.41999816894531,57.61000061035156,56.29999923706055,56.29999923706055,1453852.0,0.025357110159737628,-1.33929039751227,-2.4888822955961514,48.55305308477172,34.659640229483244,-0.4871458857803148,0.4859928178327877,-0.598938831728205,-2.417527044764043,14.189912346732505,1.6100006103515625,-1.7032788138871098,-0.14400138854980327,-3.1620545307879553,2.8740517536883488,-1.6530279596688757,1.3650251825692692,0.875161618041993,65.8620290495621,30.849570564737945,1.5090265711190758,4,-0.4349994659423828,0.5650005340576172,-0.6699981689453125,-0.6699981689453125,2.6400032043457102,2,0.019679573391668592,-1.444444444444462,56.0,-2.840011596679716,55.849998474121094,-1.0175442412358329,56.06999969482422,0.019679573391668592
3423,2013-04-11,58.099998474121094,58.27000045776367,57.09000015258789,57.09000015258789,1296122.0,0.011842569259146174,-1.3366381508129852,0.9017850756639112,50.87000048415788,37.0028128111858,-1.0870721809146175,-0.3813138588996594,-1.2498589507139641,-2.992774300267399,12.280964092483654,1.1800003051757812,-1.5011181441705261,0.6424989700317383,-2.118849150266314,3.4038470903297906,-0.7381750901172879,2.0231730301807644,-2.5900001525878906,93.84051260645899,54.245360537392784,1.3806740601490264,4,-1.114999771118164,-0.11499977111816406,-0.9524984359741211,-1.3499984741210938,2.0,3,0.012392448186101523,-1.33929039751227,57.41999816894531,-1.444444444444462,56.0,-2.840011596679716,55.849998474121094,0.012392448186101523
3424,2013-04-12,56.75,57.97000122070313,56.54999923706055,57.81000137329102,1508285.0,-0.023235774691498623,1.0579722964736082,-1.0495080543123216,52.536994688862336,39.57407638395473,0.3130962169298215,0.7354621670866237,0.11993501545941854,-1.5339518120886737,10.130567576980892,1.5499992370605469,-1.2567155206986484,-0.5354995727539062,-2.9919103438450776,1.920911198337265,-1.763704958299492,0.6927058127916794,-1.1848016357421898,37.95918430898727,-5.645185637817569,1.2282053855455874,4,0.2349987030029297,1.2349987030029297,0.6324996948242188,0.0,4.700000762939453,4,0.034008815950234084,-1.3366381508129852,58.099998474121094,-1.33929039751227,57.41999816894531,-1.444444444444462,56.0,0.034008815950234084
3425,2013-04-15,55.0,56.90999984741211,54.81000137329102,56.77999877929688,1862216.0,-0.03083700440528636,1.0588211094780156,1.6792419558575276,46.49204944474578,40.32407138231255,1.955168205430013,2.1798003754943664,1.8730273606761045,0.31723788604676173,7.873223213166175,2.0999984741210866,-1.1981978494408878,-2.0204996109008775,-4.239701999047561,0.19870277724580632,-3.1301008049742194,-0.9108984168275356,3.270000457763672,5.491291242290477,-40.35928345463912,1.1096011940733423,4,1.635000228881836,2.760000228881836,2.612499237060547,1.9799995422363281,7.810001373291023,0,0.07090911865234362,1.0579722964736082,56.75,-1.3366381508129852,58.099998474121094,-1.33929039751227,57.41999816894531,0.07090911865234362
3426,2013-04-16,54.959999084472656,55.59000015258789,54.29999923706055,54.77999877929688,1480128.0,-0.0007272893732244157,-1.2631607126126005,-0.1011238363022227,44.562075459021024,41.36112858590959,1.653262373328083,2.0035515628552787,1.8996006041968485,0.4666479207305798,6.801907330471003,1.2900009155273438,-1.0895983281650246,-1.8580005645751925,-4.0517963136766255,0.3357951845262406,-2.9548984391259054,-0.7611026900244795,3.2408013916015648,16.624676183228402,-30.843687078661006,1.0968978745507156,4,1.3950004577636719,2.5450000762939453,2.6525001525878906,2.020000457763672,5.900001525878906,1,0.07259828502424504,1.0588211094780156,55.0,1.0579722964736082,56.75,-1.3366381508129852,58.099998474121094,0.07259828502424504
3427,2013-04-17,52.90999984741211,55.61999893188477,52.79999923706055,55.34000015258789,2976588.0,-0.03729984117921348,-1.1283004309885727,-13.499978807273877,33.076263532448294,41.32473336715034,3.320325115548158,3.7587471976232436,3.955595293793209,2.5765260509083703,7.148413719150618,2.819999694824226,-1.0589161110642067,-3.5984998703002944,-6.1535631060487646,-1.0434366345518242,-4.876031488174526,-2.320968252426063,5.134768579101568,2.0109796307764407,-43.47407627311827,1.277531617874234,4,2.625,3.844999313354492,4.8125,4.180000305175781,7.670001983642578,2,0.11982612305560214,-1.2631607126126005,54.959999084472656,1.0588211094780156,55.0,1.0579722964736082,56.75,0.11982612305560214
3428,2013-04-18,52.86000061035156,53.7400016784668,52.4900016784668,52.93000030517578,1530307.0,-0.000944986528156111,-2.0864290558360334,0.02880645515768983,33.565222698709235,41.773572906748875,3.0323534472208067,3.6136137044872143,3.987921258585814,2.678897410636921,7.715313831333911,1.25,-1.2189272268406768,-3.40699920654297,-6.372016848498106,-0.44198156458783444,-4.889508027520542,-1.9244903855653988,4.870081664794924,6.751805890366418,-37.144169615804536,1.482508820977568,4,2.520000457763672,3.739999771118164,4.97499942779541,4.229999542236328,8.430000305175781,3,0.1362088664359471,-1.1283004309885727,52.90999984741211,-1.2631607126126005,54.959999084472656,1.0588211094780156,55.0,0.1362088664359471
3429,2013-04-19,53.1500015258789,53.77999877929688,52.7400016784668,53.43000030517578,2081502.0,0.005486207192183512,1.122452316076278,4.000000000000101,33.158362330149146,41.79812685454523,2.553075078011652,3.1064135186809594,3.717747087914752,2.437259472830938,8.301546143762197,1.0399971008300852,-1.2899275614969525,-2.8779983520507884,-6.042488964985296,0.28649226088371904,-4.4602436585180385,-1.2957530455835382,4.160874301533212,14.932129430487743,-26.14955508335617,1.5822453064672533,4,2.2299995422363352,3.4499988555908274,4.9349985122680735,3.9399986267089915,8.159999847412124,4,0.1307619331837313,-2.0864290558360334,52.86000061035156,-1.1283004309885727,52.90999984741211,-1.2631607126126005,54.959999084472656,0.1307619331837313
3430,2013-04-22,53.20000076293945,54.25,53.20000076293945,54.11000061035156,1613833.0,0.0009407193908772538,-1.3076910178536245,3.250013623978119,25.31769568409682,40.903524156329134,2.332980349878646,2.966730787537827,3.709519073647897,2.429060073323967,8.744786240184395,1.0999984741211009,-1.3077502047822023,-2.674499130249025,-6.078344441668676,0.7293461811706266,-4.376421785958847,-0.9725764745392027,3.7252051325570363,22.68369672520744,-11.279926572040289,1.7019226557098248,4,2.1800003051757812,3.3999996185302734,4.8849992752075195,3.8899993896484375,6.950000762939446,0,0.15507518574599666,1.122452316076278,53.1500015258789,-2.0864290558360334,52.86000061035156,-1.1283004309885727,52.90999984741211,0.15507518574599666
3431,2013-04-23,56.349998474121094,56.43999862670898,53.31999969482422,53.4000015258789,3488131.0,0.05921048244375249,-1.0064297875054538,-3.241755431752547,45.161276768161834,40.52666012115026,-0.8517160454821635,-0.14336204310161094,0.6207037859152393,-0.6731701247827004,8.214737426537388,3.239997863769524,-1.1137155193981414,0.44549865722656534,-2.964297526309366,3.8552948407624967,-1.2593994345414004,2.150396748994531,0.22039108401302343,97.72151336400563,65.12035427530223,1.7048980917679664,4,-0.9699974060058594,0.07500267028808594,1.7600011825561523,0.7550010681152344,5.290000915527344,1,0.11464069341788363,-1.3076910178536245,53.20000076293945,1.122452316076278,53.1500015258789,-2.0864290558360334,52.86000061035156,0.11464069341788363
3432,2013-04-24,58.27999877929688,58.27999877929688,56.13999938964844,56.63000106811523,2369413.0,0.03425022817102907,1.5939422523390925,0.5593218366428595,54.358610281949744,40.91428343201602,-2.957957060978991,-2.003606764776819,-1.2137873016170104,-2.5250135183568503,8.599268852329182,2.1399993896484446,-0.9136327270693627,2.2659990310669045,-1.3056923804148752,5.837690442548684,0.4801533253260146,4.051844736807794,-5.789997100830085,100.0,66.21152646267157,1.7858457057408899,4,-2.894998550415046,-2.379997253417976,0.15000057220458274,-1.174999237060554,3.0600013732910085,2,0.04426907833037208,-1.0064297875054538,56.349998474121094,-1.3076910178536245,53.20000076293945,1.122452316076278,53.1500015258789,0.04426907833037208
3433,2013-04-25,58.33000183105469,58.56000137329102,57.72000122070313,58.0,1520462.0,0.0008579796294636566,1.1265802002954797,0.20000138716456456,58.57360426366214,41.585017829216,-3.3211583627667594,-2.042557341725214,-1.183139409640269,-2.4975318249083784,9.237802100316909,0.8400001525878906,-0.7151382426850716,2.242502021789548,-1.460576521631637,5.945580565210733,0.3909627500789554,4.0940412935001405,-5.72420021057129,96.04811762377109,57.8923439377201,1.8515392717105914,4,-2.8050003051757812,-2.615001678466797,-0.21250247955322266,-1.2250022888183594,2.6399993896484446,3,0.03857363156813931,1.5939422523390925,58.27999877929688,-1.0064297875054538,56.349998474121094,-1.3076910178536245,53.20000076293945,0.03857363156813931
3434,2013-04-26,57.77000045776367,58.52999877929688,57.36000061035156,58.459999084472656,1462853.0,-0.009600571844879835,1.8192794341365353,-2.0908933277847135,57.100598811518694,42.76374553663521,-2.906951116937634,-1.4688681351328654,-0.5544238917458273,-1.864750837716059,9.737357160368838,1.1699981689453196,-0.8113189003432808,1.6260005950927763,-2.146405124679845,5.398406314865397,-0.26020226479353425,3.512203454979087,-4.926030847167972,85.2611786274492,41.93012109532897,1.8862028598863096,4,-2.2449989318847656,-2.239999771118164,0.2974987030029297,-0.6650009155273438,2.6199989318847656,4,0.06093128665174907,1.1265802002954797,58.33000183105469,1.5939422523390925,58.27999877929688,-1.0064297875054538,56.349998474121094,0.06093128665174907
3435,2013-04-29,58.11000061035156,58.54999923706055,57.52999877929688,57.70000076293945,1448482.0,0.005885410245694445,-1.7199873861318984,-0.5942038600390316,57.69511579596405,44.22297224073999,-3.0836871519150364,-1.8144751149443294,-0.7903610549830233,-2.1511303957821184,10.267728597875035,1.0200004577636648,-0.9928858952994304,1.9105007171630888,-1.9466397830206077,5.767641217346785,-0.018069532928755905,3.8390709672549335,-5.037389729248048,91.41220193137175,42.85458050636471,1.928570250091847,4,-2.5849990844726562,-2.5849990844726562,-0.04250144958496094,-1.0050010681152344,1.05999755859375,0,0.05506798708188998,1.8192794341365353,57.77000045776367,1.1265802002954797,58.33000183105469,1.5939422523390925,58.27999877929688,0.05506798708188998
3436,2013-04-30,57.9000015258789,58.36000061035156,57.38000106811523,58.13000106811523,1420179.0,-0.00361382003556987,1.840584036842271,-0.5609747020348161,51.920013427734354,46.31672222910511,-2.696340483543189,-1.720239020233727,-0.4823964710928763,-1.8992048559539612,10.088618425951479,0.9799995422363352,-1.1117078152513642,1.7180015563964801,-2.1029741015764145,5.538977214369375,-0.1924862725899672,3.6284893853829274,-4.607895025087885,72.72730138763389,25.26972576337348,1.9104878289864462,4,-2.374999999999993,-2.374999999999993,-0.16750240325927024,-0.795001983642571,0.5,1,0.03886010260283568,-1.7199873861318984,58.11000061035156,1.8192794341365353,57.77000045776367,1.1265802002954797,58.33000183105469,0.03886010260283568
3437,2013-05-02,56.84000015258789,57.72999954223633,56.27000045776367,56.79999923706055,2336229.0,-0.018307449833437905,-1.6545474722393692,-0.1739173701756423,45.10870257358767,47.599331104091604,-1.1401411304118199,-0.7573489238348756,0.6797800185149754,-0.8020571870754765,9.675697925687757,1.6300010681152273,-1.04917657912587,0.69500026702881,-3.0830662410147482,4.473066775072368,-1.1940329869929656,2.5840335210505856,-3.3371778568968793,24.890806416684637,-16.009794736337806,1.8890332540217778,5,-1.1899986267089844,-1.3149986267089844,0.7049989700317383,0.2649993896484375,3.1300010681152415,3,0.08444755848302021,1.840584036842271,57.9000015258789,-1.7199873861318984,58.11000061035156,1.8192794341365353,57.77000045776367,0.08444755848302021
3438,2013-05-03,57.54999923706055,57.70000076293945,56.72000122070313,57.11999893188477,1584549.0,0.012491187237273937,1.6849179060020916,10.749761586877565,53.267970291490826,49.83373198868512,-1.2459233959054927,-1.505137835080518,0.03653514238105515,-1.472160645496757,9.785123772060377,0.979999542236321,-0.9325061581215479,1.3799993515014677,-2.429766089895665,5.1897647928986,-0.5248833691970987,3.284882072200034,-3.8448897782655322,56.140327394894996,14.253489227481978,1.904882720698568,5,-1.6699981689453125,-2.0249977111816406,-0.005000114440917969,-0.44499969482421875,2.1399993896484304,4,0.06585579436613953,-1.6545474722393692,56.84000015258789,1.840584036842271,57.9000015258789,-1.7199873861318984,58.11000061035156,0.06585579436613953
3439,2013-05-06,57.5,57.54999923706055,57.099998474121094,57.36000061035156,530558.0,-0.0008687964852022168,2.750039736783546,0.3255797448590391,61.85958151254544,53.893941525179414,-0.5743893017347048,-1.4150646695419056,0.15634056408430297,-1.3767226642318349,9.901856357024677,0.4500007629394531,-0.4611792243610964,1.258500099182129,-2.59676671895339,5.113766917317648,-0.6691333098856305,3.1861335082498883,-3.6006948646251473,53.94737722691437,7.148716615192754,1.9276334090677587,5,-1.5599994659423828,-1.9749984741210938,0.044999122619628906,-0.3950004577636719,0.8199996948242188,0,0.060347847316576164,1.6849179060020916,57.54999923706055,-1.6545474722393692,56.84000015258789,1.840584036842271,57.9000015258789,0.060347847316576164
3440,2013-05-07,57.20000076293945,57.849998474121094,57.08000183105469,57.849998474121094,1191997.0,-0.0052173780358355515,1.3692287828725358,-4.642861035422343,60.370378873639915,55.58384175912143,0.3941261857298457,-1.0632545601591374,0.4828347210966655,-1.037517698821084,10.045229891898815,0.7699966430664062,0.04039061900503782,0.8910007476806641,-2.9826339078612136,4.764635403222542,-1.0458165800902748,2.827818075451603,-3.114267778047953,44.49761900850732,-5.865125723453012,1.9368173277709373,5,0.14999961853027344,-1.6749992370605469,0.654998779296875,-0.095001220703125,1.3699989318847656,1,0.05576920601679114,2.750039736783546,57.5,1.6849179060020916,57.54999923706055,-1.6545474722393692,56.84000015258789,0.05576920601679114
3441,2013-05-08,58.5,58.97999954223633,57.04999923706055,57.15999984741211,1466183.0,0.022727259086031903,-1.4743571873968382,-2.0615459555263422,77.81094814402627,58.18965707712993,-0.6356703969407036,-2.28342955442843,-0.853033056451558,-2.2890763499551525,10.432340254845297,1.9300003051757812,0.604677647129499,2.065999984741211,-1.925213147961486,6.057213117443908,0.07039341838986246,4.061606551092559,-4.235296279572516,82.28783378612351,24.742776258223017,1.9956065663513503,5,-0.875,-2.7649993896484375,-0.8650007247924805,-1.3950004577636719,-0.7000007629394531,2,0.011452960152911418,1.3692287828725358,57.20000076293945,2.750039736783546,57.5,1.6849179060020916,57.54999923706055,0.011452960152911418
3442,2013-05-09,58.54999923706055,58.849998474121094,58.31000137329102,58.36000061035156,659219.0,0.0008546878130009095,-2.7241551676511775,0.14179000378622894,78.30845302816765,60.38241805096387,-0.7189473543766098,-2.365723182833108,-0.916815248814359,-2.290171829852852,11.17725854066487,0.539997100830071,1.2962886238298523,2.0594991683959947,-2.021467719423441,6.1404660562154305,0.019015724486280305,4.099982612305709,-4.002377767324532,80.97342369333856,16.300970116544562,2.040483443909716,5,-0.9249992370605469,-2.8149986267089844,-1.0075006484985352,-1.4449996948242188,-0.8400001525878906,3,-0.002561873836655848,-1.4743571873968382,58.5,1.3692287828725358,57.20000076293945,2.750039736783546,57.5,-0.002561873836655848
3443,2013-05-10,58.81999969482422,59.45000076293945,58.38999938964844,58.5,1078139.0,0.004611451089358232,-2.9259243560943218,1.6842210934206034,78.2651986989713,62.73404026068082,-1.0193250286833901,-2.7183905445353957,-1.130368147635977,-2.5186226305445985,11.648292997823162,1.0600013732910156,1.5633708840613636,2.293499565124513,-1.859319244608507,6.446318374857533,0.2170901602580031,4.369908969991023,-4.006435540738188,73.74997218451679,2.670627645446203,2.0764094048665096,5,-0.9599990844726562,-2.8499984741210938,-1.3700008392333984,-1.7150001525878906,-0.8199996948242188,4,0.019551199113319706,-2.7241551676511775,58.54999923706055,-1.4743571873968382,58.5,1.3692287828725358,57.20000076293945,0.019551199113319706
3444,2013-05-13,58.68000030517578,59.13999938964844,58.36000061035156,58.68000030517578,795885.0,-0.002380132444318228,-1.4374985098824595,0.0,77.07509941019195,64.88737177337282,-0.8232397692617326,-2.5575117074158413,-0.9869319006474413,-2.3320370201183636,12.532233037066327,0.779998779296875,1.5410840515449067,2.057000160217285,-2.2059222391800404,6.319922559614611,-0.07446103948137761,4.188461359915948,-3.495521222381477,67.91666799121349,-8.90087150795246,2.131461199698664,5,-0.8199996948242188,-2.7099990844726562,-1.2575016021728516,-1.5750007629394531,-1.1800003051757812,0,0.01721196858010421,-2.9259243560943218,58.81999969482422,-2.7241551676511775,58.54999923706055,-1.4743571873968382,58.5,0.01721196858010421
3445,2013-05-14,58.9000015258789,58.959999084472656,58.06000137329102,58.790000915527344,983373.0,0.0037491687041404376,6.826212432826847,100.0,67.73297764874658,66.64436779792973,-1.0274409819199946,-2.6038546846961523,-1.232462117971103,-2.5021030806551465,12.598042730113725,0.8999977111816335,1.4538045414064626,2.082001304626459,-2.2248968414614296,6.388899450714348,-0.07144776841748524,4.2354503776704036,-3.374280708672984,77.08337969247172,2.7898410409054435,2.153449073043943,5,-1.0400009155273366,-2.930000305175774,-1.4775028228759695,-1.795001983642571,-2.470001220703118,1,-0.0098472294741766,-1.4374985098824595,58.68000030517578,-2.9259243560943218,58.81999969482422,-2.7241551676511775,58.54999923706055,-0.0098472294741766
3446,2013-05-15,58.95000076293945,59.209999084472656,58.459999084472656,58.58000183105469,703129.0,0.000848883459512173,-1.4589985554284,3.3636079900127016,56.30886827085056,67.88883065318116,-1.0201100160398795,-2.4660416323814403,-1.2847244891904381,-2.513983464015709,12.439587184353798,0.75,1.4299955066819479,1.9325004577636733,-2.3816565974125865,6.246657512939933,-0.22457806982445305,4.0895789853518,-3.1103375500748527,64.0287611833798,-6.723379769515134,2.1570785275881295,5,-0.8649997711181641,-2.979999542236328,-1.4650020599365234,-1.845001220703125,-4.130001068115234,2,-0.006446158832861815,6.826212432826847,58.9000015258789,-1.4374985098824595,58.68000030517578,-2.9259243560943218,58.81999969482422,-0.006446158832861815
3447,2013-05-16,59.25,59.36999893188477,58.68000030517578,58.83000183105469,776300.0,0.005089045516164736,1.0909174980059182,1.1351334632396153,58.27336846149623,68.44498600540399,-1.0530379949401834,-2.389206259113365,-1.5867712469069772,-2.7746904271673642,11.54899994819275,0.6899986267089915,1.3775154905354015,1.9154996871948242,-2.045081941797399,5.876081316187047,-0.06479112730128378,3.895790501690932,-3.1215097831294116,85.61144958559737,17.31307760787476,1.9802908144961107,5,-1.0,-3.279998779296875,-1.7650012969970703,-2.145000457763672,-5.040000915527344,3,-0.024472586716277722,-1.4589985554284,58.95000076293945,6.826212432826847,58.9000015258789,-1.4374985098824595,58.68000030517578,-0.024472586716277722
3448,2013-05-17,60.06000137329102,60.08000183105469,58.72999954223633,59.0,3147805.0,0.013670909253856944,1.454544508754712,2.523823796548609,69.70741719280187,69.3169677476547,-1.642253292731695,-2.774388970921258,-2.4439322349309336,-3.5471563839772458,10.63050872311179,1.3500022888183594,1.4658490417588723,2.3655010223388757,-1.1685347021317014,5.899536746809453,0.5984831601035907,4.132518884574161,-3.665790312734927,99.00987855290849,31.49989101054956,1.7670178622352868,5,-1.4950008392334055,-3.7749996185302805,-2.575002670288093,-2.9550018310546946,-6.290000915527351,4,-0.03912757634173858,1.0909174980059182,59.25,-1.4589985554284,58.95000076293945,6.826212432826847,58.9000015258789,-0.03912757634173858
3449,2013-05-20,60.099998474121094,60.25,59.52000045776367,60.0,853594.0,0.0006659523795458089,2.6499837875984666,0.09433806091271849,68.05807484291185,70.17115618868492,-1.4244516555936357,-2.3895252330866157,-2.508062719160243,-3.558425040357065,9.732869660924187,0.7299995422363281,1.7599327952675097,2.0579982757568374,-0.9171096534366612,5.033106204950336,0.5704443111600881,3.5455522403535866,-3.3372083365151397,93.1506109616004,27.480008682072352,1.4875539645967482,5,-1.4499988555908203,-3.7299976348876953,-2.614999771118164,-2.9949989318847656,-4.80999755859375,0,-0.03494173922525723,1.454544508754712,60.06000137329102,1.0909174980059182,59.25,-1.4589985554284,58.95000076293945,-0.03494173922525723
3450,2013-05-21,61.45000076293945,61.58000183105469,59.75,59.75,1810294.0,0.022462601049809683,-1.1529423644380616,17.000267032883194,76.69173277376781,70.04679892532286,-2.35594522824519,-3.2567427678707404,-3.877969723012285,-4.871237680148639,9.442881831231844,1.8300018310546875,1.929167011016105,2.9955005645751953,0.6197501138464361,5.3712510153039545,1.8076253392108157,4.183375789939575,-4.268745441846214,95.83330276687573,29.77246200465646,1.1878752253643783,5,-1.6299991607666016,-4.414999008178711,-3.9650020599365234,-4.345001220703125,-5.049999237060554,1,-0.06427991397718102,2.6499837875984666,60.099998474121094,1.454544508754712,60.06000137329102,1.0909174980059182,59.25,-0.06427991397718102
3451,2013-05-22,62.81000137329102,63.0,61.38999938964844,61.4900016784668,2758774.0,0.022131824141030654,-1.118415901219696,0.7764700602497545,92.94966792908502,71.67360058098035,-3.3975686977457613,-4.329961007230004,-5.255377332218956,-6.178098523531013,10.911844156112553,1.6100006103515625,2.0518325017880414,4.032501029968266,1.1573887823018012,6.907613277634731,2.5949449061350336,5.470057153801498,-5.012921540803184,95.60188333030175,23.3281261680784,1.4375561238332308,5,-2.280000686645515,-5.065000534057624,-5.612501144409187,-5.705001831054695,-5.920001983642585,2,-0.10157619692121578,-1.1529423644380616,61.45000076293945,2.6499837875984666,60.099998474121094,1.454544508754712,60.06000137329102,-0.10157619692121578
3452,2013-05-23,60.86000061035156,61.77999877929688,60.290000915527344,60.68999862670898,2123663.0,-0.03104602324954997,-2.072168759512204,0.12878941132272237,70.20758197990736,70.7783098344177,-1.2129942927854813,-2.294397489387663,-3.345801641977971,-4.191346145208925,11.457606744685355,2.520000457763679,2.1896482809350957,1.9535001754760728,-1.0560027965249077,4.963003147477053,0.448748689475579,3.4582516614765666,-2.2304535510617782,49.88292364799371,-23.422359521631634,1.5047514860004918,5,-0.3299999237060547,-3.114999771118164,-3.9300012588500977,-3.7550010681152344,-5.130001068115234,3,-0.09924418098839138,-1.118415901219696,62.81000137329102,-1.1529423644380616,61.45000076293945,2.6499837875984666,60.099998474121094,-0.09924418098839138
3453,2013-05-24,60.58000183105469,61.790000915527344,60.2400016784668,60.849998474121094,1204608.0,-0.0046007028670527195,-2.263166771069243,-1.5881970155951317,68.2898010739145,69.8021655748313,-0.7343044844050013,-1.9364756463618988,-3.1177297301811038,-3.8552532445530687,11.877039198054282,1.5499992370605469,2.0293409829382156,1.5610013961792006,-1.5250076067956897,4.647010399154091,0.017996894691755472,3.104005897666646,-1.2511823012512693,30.459813584051055,-43.423061349616724,1.5430045014874463,5,-0.05000114440917969,-2.835000991821289,-4.435002326965332,-3.825002670288086,-3.8600006103515554,4,-0.10515025675216505,-2.072168759512204,60.86000061035156,-1.118415901219696,62.81000137329102,-1.1529423644380616,61.45000076293945,-0.10515025675216505
3454,2013-05-27,61.290000915527344,61.709999084472656,60.97000122070313,60.9900016784668,719582.0,0.011720024150093211,-3.352926656868275,-1.111122100087598,73.15968896601804,70.40513349897259,-1.1567892616269333,-2.497280796085086,-3.8711865039217486,-4.538150751668226,12.548950049978583,1.1299972534179688,1.880657793805355,2.0950004577636747,-1.0909660408794792,5.280966956406829,0.5020172084420977,3.6879837070852517,-1.3737925104924713,47.3846435546875,-28.967107046672353,1.5929832493215772,5,-0.5600013732910156,-3.4200000762939453,-5.300000190734863,-4.690000534057617,-5.299999237060547,0,-0.12269538824331361,-2.263166771069243,60.58000183105469,-2.072168759512204,60.86000061035156,-1.118415901219696,62.81000137329102,-0.12269538824331361
3455,2013-05-28,61.31000137329102,62.11999893188477,60.709999084472656,60.72999954223633,1537188.0,0.00032632497087492496,-3.548366455423637,1.9333443535979282,68.60928249831875,71.7718461909135,-0.892875683096257,-2.387670306796828,-3.9388544382957633,-4.526826108238275,13.324578395800327,1.4099998474121165,1.7186192021951285,1.9550008773803782,-1.3216572719001434,5.2316590266609,0.3166718027401174,3.593329952020639,-1.0699996948242259,38.76812846139094,-35.31122473253627,1.6383290746402612,5,-0.4700012207031321,-3.210000991821296,-5.320000648498542,-4.710000991821296,-5.729999542236335,1,-0.09818953389203844,-3.352926656868275,61.290000915527344,-2.263166771069243,60.58000183105469,-2.072168759512204,60.86000061035156,-0.09818953389203844
3456,2013-05-29,60.1500015258789,60.95000076293945,60.04999923706055,60.4900016784668,1371607.0,-0.0189202384835937,-2.3333097860256147,-0.5862053089895081,59.237888666340325,71.87901510256285,0.5087451755874639,-1.107231623405589,-2.799397219443712,-3.3416091332577835,14.024312525706204,1.2600021362304759,1.5549565365948652,0.6825010299682575,-2.537835683851334,3.902837743787849,-0.9276673269415383,2.292669386878053,2.849998474121101,4.83102915755956,-65.55171728148524,1.6101683569097962,5,0.7149982452392649,-1.9900016784667898,-4.160000801086419,-3.5500011444091726,-2.370002746582017,2,-0.062344138069333255,-3.548366455423637,61.31000137329102,-3.352926656868275,61.290000915527344,-2.263166771069243,60.58000183105469,-0.062344138069333255
3457,2013-05-30,61.63999938964844,61.93999862670898,59.790000915527344,59.90999984741211,988154.0,0.024771368677829253,-1.1827416671991686,-5.088231664216927,64.27125748364267,71.2749973571007,-0.6778632138478002,-2.3391152233521666,-4.295948768734533,-4.792200406994652,15.528406683015717,2.1499977111816335,1.6013048512263737,1.9324989318847656,-1.1768822680062954,5.041880131775827,0.37780833193923513,3.487189531830296,1.3010005950927734,79.39914373889742,9.052275851639394,1.554690599945531,5,-0.37999916076660156,-2.0699996948242188,-5.7374982833862305,-5.039999008178711,-5.6399993896484375,3,-0.077060351184846,-2.3333097860256147,60.1500015258789,-3.548366455423637,61.31000137329102,-3.352926656868275,61.290000915527344,-0.077060351184846
3458,2013-05-31,61.34000015258789,62.099998474121094,60.59000015258789,61.65999984741211,1588083.0,-0.004866957171172914,1.5166702694454688,-0.18497097080763558,63.247015017525136,70.74043515427996,-0.1980264724175953,-1.8346855515151077,-3.9606688935084406,-4.454458347628304,17.143340259027823,1.5099983215332031,1.7705798502380077,1.4429996490478487,-1.5733150336456063,4.459314331741304,-0.06515769229887525,2.9511569903945727,1.4749598693847688,66.52362904084002,-3.9600101964257988,1.508157341346726,5,0.034999847412109375,-1.7049999237060547,-5.6974992752075195,-4.739999771118164,-4.0,4,-0.09145745999993904,-1.1827416671991686,61.63999938964844,-2.3333097860256147,60.1500015258789,-3.548366455423637,61.31000137329102,-0.09145745999993904
3459,2013-06-03,60.97000122070313,62.56000137329102,60.540000915527344,61.34000015258789,1324543.0,-0.0060319356205470465,-2.28455481225791,1.156247764823667,60.157020356792316,68.90324488572713,0.3445987875009422,-1.255778071826846,-3.5666984882156,-4.049762347724574,18.93007893134421,2.020000457763679,1.9116651085835485,0.899500656127934,-1.9296672133637784,3.7286685256196463,-0.5150832786179222,2.31408459087379,1.723960437011712,42.599281955658775,-25.932146131900772,1.4145839347458564,6,0.42499923706053977,-1.3350009918212962,-5.350000381469734,-4.3700008392334055,-3.710002899169929,0,-0.06970641159437696,1.5166702694454688,61.34000015258789,-1.1827416671991686,61.63999938964844,-2.3333097860256147,60.1500015258789,-0.06970641159437696
3460,2013-06-04,60.38999938964844,61.93000030517578,60.22999954223633,61.72000122070313,1160888.0,-0.009512905026115459,-1.0606050797848976,3.5946099203036153,56.716413130390414,64.87732768587216,0.8475565680705159,-0.4474784015718427,-2.9154556717456614,-3.420519979375648,20.646018301916733,1.7000007629394531,1.9044495790430744,0.15999889373779297,-2.326741195383029,2.646738982858615,-1.0833711508226145,1.4033689382982004,2.1878038383789047,21.660591154035192,-45.48068027370368,1.2433700445604108,6,0.7850017547607422,-0.7549991607666016,-4.8624982833862305,-3.789999008178711,-3.279998779296875,1,-0.07285970782665474,-2.28455481225791,60.97000122070313,1.5166702694454688,61.34000015258789,-1.1827416671991686,61.63999938964844,-0.07285970782665474
3461,2013-06-05,59.16999816894531,60.33000183105469,59.11000061035156,60.33000183105469,1134961.0,-0.020202040619862083,1.1034437399700088,0.8721820038318965,49.65634950494141,62.59385741087595,1.6728409864074791,0.8698907873028645,-1.6201574178814155,-2.162822407331518,21.35797867645976,1.279998779296875,1.8868557676314381,-1.0935022354126005,-3.4988327467427354,1.3118282759175344,-2.296167491077668,0.10916302025246694,3.3900032043457102,1.7390592848052313,-60.46067325101235,1.2026652556650663,6,1.6650028228759766,0.46500205993652344,-3.6449966430664062,-2.569997787475586,-1.1099967956542898,2,-0.06067257814746385,-1.0606050797848976,60.38999938964844,-2.28455481225791,60.97000122070313,1.5166702694454688,61.34000015258789,-0.06067257814746385
3462,2013-06-06,58.4000015258789,59.93000030517578,58.4000015258789,59.790000915527344,1167902.0,-0.013013295029482341,-1.201438059168987,1.1982715529715144,42.84482494971006,59.766637841519895,2.2989489692739653,1.7160569299501205,-0.7932196063029764,-1.3534760217501756,21.902812723679943,1.529998779296882,1.6446699493154853,-1.855998992919929,-4.284647630833597,0.5726496449937386,-3.0703233118767628,-0.6416746739630952,3.9529998016357553,0.0,-55.16643413927541,1.2143243189568331,6,2.079999923706062,1.2349987030029368,-2.874999999999993,-1.8000011444091726,-2.700000762939446,3,-0.010616485109290141,1.1034437399700088,59.16999816894531,-1.0606050797848976,60.38999938964844,-2.28455481225791,60.97000122070313,-0.010616485109290141
3463,2013-06-07,59.97000122070313,60.34000015258789,58.11000061035156,58.599998474121094,1515725.0,0.026883555715808027,1.1137430304958744,-0.9856139195345519,49.504960850680604,57.138334717593516,0.7077483543356138,0.2494176869666873,-2.311683809450649,-2.8658150964519606,22.198927478939346,2.229999542236328,1.1618072684891558,-0.3434993743896442,-2.681769519386357,1.9947707706070688,-1.5126344468880006,0.8256356981087123,2.0667601226806624,41.79775935865101,-8.21016467965655,1.1691350724983578,6,0.36499977111815696,-0.1100006103515696,-4.382499694824226,-3.3700008392334055,-4.960002899169929,4,-0.0661997855576596,-1.201438059168987,58.4000015258789,1.1034437399700088,59.16999816894531,-1.0606050797848976,60.38999938964844,-0.0661997855576596
3464,2013-06-10,59.68999862670898,60.59000015258789,59.349998474121094,60.0,678098.0,-0.004669044327074157,-1.505049648778721,-0.2262779210220067,42.70314057826522,54.25987450425423,0.8235251928363496,0.6418757869387406,-1.9752444461924412,-2.5299930470100733,22.59344076567843,1.2400016784667969,0.9593446953137033,-0.6740018844604592,-2.904889657434012,1.5568858885130936,-1.7894457709472391,0.4414420020263208,1.9540866433715962,41.36120792098964,-2.7323786368129674,1.115443886486778,6,0.6450023651123118,0.33500099182129617,-3.987497329711907,-3.0899982452392507,-4.689998626708977,0,-0.039370054082553674,1.1137430304958744,59.97000122070313,-1.201438059168987,58.4000015258789,1.1034437399700088,59.16999816894531,-0.039370054082553674
3465,2013-06-11,58.31999969482422,59.59000015258789,57.88000106811523,59.59000015258789,1602620.0,-0.022951900877942633,1.6929109734082768,4.09675752168821,31.400152398314006,51.166792696695744,1.9274849124003808,2.072450096386561,-0.5751703196749389,-1.116683929214247,22.861669268740293,1.80999755859375,0.7461224281546777,-2.015000724792479,-4.339149121911667,0.30914767232670926,-3.177074923352073,-0.8529265262328849,2.970677109283457,16.236117171774268,-20.46039958132826,1.162074198559595,6,1.9000015258789062,1.7049999237060547,-2.587498664855957,-1.7199993133544922,-1.8699989318847656,1,-0.018175606633020758,-1.505049648778721,59.68999862670898,1.1137430304958744,59.97000122070313,-1.201438059168987,58.4000015258789,-0.018175606633020758
3466,2013-06-12,58.56999969482422,59.349998474121094,58.33000183105469,58.36000061035156,910026.0,0.004286694123940338,-6.555624629122043,-0.16535355022032122,38.95852462007517,48.354266822966025,1.5978199418164394,1.8893917884752653,-0.8318674192113917,-1.3203626164000184,22.974711343561022,1.029998779296875,0.40409570758568236,-1.7460006713867173,-4.123425013428637,0.6314236706552023,-2.934712842407677,-0.5572885003657575,2.3113960209643665,25.461212539238097,-9.172096618111425,1.1887121710209612,6,1.6500015258789062,1.4549999237060547,-2.1324987411499023,-1.9699993133544922,-1.779998779296875,2,-0.024927421753114243,1.6929109734082768,58.31999969482422,-1.505049648778721,59.68999862670898,1.1137430304958744,59.97000122070313,-0.024927421753114243
3467,2013-06-13,57.79999923706055,58.20000076293945,57.13000106811523,57.5099983215332,1702914.0,-0.013146669997878058,-1.0381035422343183,1.380962761126249,37.20072092881941,45.46023414644317,1.973352598489349,2.682737343988684,-0.05605026515540601,-0.5104431944760464,23.263466428371437,1.4399986267089915,0.09610368576554151,-2.4435010910034194,-5.036466297729277,0.1494641157224379,-3.7399836943663516,-1.1470184876404872,2.7212291210072337,19.364114052863503,-15.14455173246331,1.296482603362929,6,2.045001983642578,2.2650012969970703,-1.1199989318847656,-1.1999988555908203,-0.05999755859375,3,0.004498306914574535,-6.555624629122043,58.56999969482422,1.6929109734082768,58.31999969482422,-1.505049648778721,59.68999862670898,0.004498306914574535
3468,2013-06-14,57.709999084472656,58.31000137329102,57.4000015258789,57.93999862670898,1308295.0,-0.0015570960860875616,-1.1411895647178654,-0.7930993659729834,32.5195186625908,42.38940062486523,1.6698940566326286,2.727494316586643,0.05592688357296538,-0.3908611244529183,23.0655847886294,0.9099998474121236,-0.07194635445278408,-2.416001129150388,-5.246113896947705,0.41411163864692924,-3.8310575130490463,-1.0009447452517293,2.3364574530017634,16.762952885168932,-15.451212146432258,1.4150563838986583,6,1.8200016021728516,2.355001449584961,-1.029998779296875,-1.1099987030029297,-0.7900009155273438,4,-0.03482929047687355,-1.0381035422343183,57.79999923706055,-6.555624629122043,58.56999969482422,1.6929109734082768,58.31999969482422,-0.03482929047687355
3469,2013-06-17,58.0,58.68999862670898,57.56000137329102,57.9000015258789,1311582.0,0.005025141572136516,-1.8974333894127478,-0.43477683976585463,34.25308324498313,39.893475082042194,1.021740665062751,2.3948872717083134,-0.176680933866308,-0.6507305057216684,22.64244800119511,1.1299972534179545,-0.4429927831744678,-2.0210002899169908,-5.006720972059938,0.9647203922259564,-3.513860630988468,-0.5281399488455136,1.6381527717641333,35.365823401160725,3.816252440182012,1.4928603410714751,6,0.8600006103515625,2.065000534057617,-1.0849990844726562,-1.3999996185302734,-1.3199996948242188,0,-0.05155175307701376,-1.1411895647178654,57.709999084472656,-1.0381035422343183,57.79999923706055,-6.555624629122043,58.56999969482422,-0.05155175307701376
3470,2013-06-18,57.5,58.16999816894531,57.4000015258789,57.86999893188477,1235027.0,-0.008620689655172376,-1.701762135175067,-3.7000457770654984,36.5482135208384,38.43701552825297,1.1942735450281177,2.7234213987058027,0.3831778238855321,-0.12240220052988349,21.458554286769118,0.7699966430664134,-0.8266107788113572,-2.323500251770021,-5.431292928233766,0.7842924246937244,-3.8773965900018936,-0.7696039135381483,1.7870115332532848,16.66663802776511,-17.508237595739296,1.5538963382318738,6,1.3600006103515625,2.565000534057617,-0.5849990844726562,-0.8999996185302734,0.4900016784667969,1,-0.04347826086956519,-1.8974333894127478,58.0,-1.1411895647178654,57.709999084472656,-1.0381035422343183,57.79999923706055,-0.04347826086956519
3471,2013-06-19,56.43000030517578,57.61000061035156,56.31999969482422,57.52000045776367,2077425.0,-0.018608690344768974,1.0314967725269808,2.9459548627219956,22.375403415347392,36.16263535776823,2.0503467106599373,3.4687867124900507,1.497001207081361,0.9592934376017723,19.787335714947616,1.2900009155273438,-1.2060284848550893,-3.0744998931884737,-6.2012508561789375,0.05225106980199001,-4.637875374683702,-1.5111244116932454,2.5550297629581777,4.641378055984343,-22.829244153016674,1.5633754814952305,6,2.0249996185302734,3.229999542236328,0.4850006103515625,0.1700000762939453,1.4799995422363281,2,0.0003544295171984402,-1.701762135175067,57.5,-1.8974333894127478,58.0,-1.1411895647178654,57.709999084472656,0.0003544295171984402
3472,2013-06-20,54.81999969482422,55.77999877929688,54.70000076293945,55.66999816894531,3068970.0,-0.02853093392955186,1.0186884567940713,0.7798150047071258,19.64618510797837,32.8449936085791,3.463325336492545,4.851840831065438,3.0872429186369104,2.5616873350306832,19.365689206163687,1.7299995422363281,-1.5774230452873823,-4.382500457763669,-8.073793144599257,-0.6912077709280808,-6.228146801181467,-2.5368541143458714,3.738625513580182,3.0074936373875003,-18.716703185415096,1.8456463434177945,6,2.825000762939453,4.030000686645508,2.2075014114379883,1.7800006866455078,3.520000457763672,3,0.03593581232524379,1.0314967725269808,56.43000030517578,-1.701762135175067,57.5,-1.8974333894127478,58.0,0.03593581232524379
3473,2013-06-21,54.209999084472656,55.52999877929688,54.209999084472656,55.0099983215332,2517271.0,-0.01112733698918933,-2.3000023841880823,0.9411772625683281,19.216757424934286,30.235395480431215,3.542921310553666,5.228200579462637,3.6480671879293,3.169238803432151,19.050143943470832,1.3199996948242259,-1.8088520257074663,-4.674000930786136,-8.92210905127154,-0.4258928103007307,-6.798054991028842,-2.5499468705434296,3.6540737237480556,0.0,-18.295313507084757,2.124054060242704,6,2.690000534057617,4.395000457763672,2.9000015258789062,2.3900012969970703,3.740001678466797,4,0.0651171860101587,1.0186884567940713,54.81999969482422,1.0314967725269808,56.43000030517578,-1.701762135175067,57.5,0.0651171860101587
3474,2013-06-24,53.77000045776367,54.2599983215332,52.70000076293945,54.0,2365677.0,-0.008116558460430134,3.160014648512006,0.2874997019764919,19.464950006000137,28.909261881285236,3.4138610733374364,5.350243153554963,4.076283885763594,3.607078945111695,18.9508006680968,1.55999755859375,-1.9167810882043312,-4.737999534606935,-9.400439333311027,-0.07555973590284282,-7.069219433958985,-2.4067796352548854,3.3632576057074317,19.561246841715093,1.621739316101852,2.331219899352048,6,2.2549991607666016,4.079999923706055,3.655000686645508,2.8299999237060547,4.239997863769531,0,0.058582809826381865,-2.3000023841880823,54.209999084472656,1.0186884567940713,54.81999969482422,1.0314967725269808,56.43000030517578,0.058582809826381865
3475,2013-06-25,55.290000915527344,55.47999954223633,54.20000076293945,54.38000106811523,1981492.0,0.028268559509454283,-1.0157453825659386,-3.956528950292768,32.58528964991082,28.201124662378085,1.5855981114766138,3.537483638255651,2.618337481318356,2.0953335688803776,18.271170646588626,1.7099990844726562,-2.226277865379366,-2.916999053955081,-7.595042374289001,1.761044266378839,-5.2560207141220445,-0.5779773937881174,0.9566056878374312,52.74949558202104,31.407427919704368,2.3390216601669613,6,0.404998779296875,2.559999465942383,2.219999313354492,1.3099994659423828,4.520000457763679,1,0.02514015855727858,3.160014648512006,53.77000045776367,-2.3000023841880823,54.209999084472656,1.0186884567940713,54.81999969482422,0.02514015855727858
3476,2013-06-26,56.4000015258789,56.5,54.34000015258789,55.16999816894531,2053272.0,0.020075973810299352,2.0209781628635297,1.35165226723005,41.289201153447166,28.655400242892277,0.15132604129924232,2.247361105273356,1.5858581948695658,0.9921428723168901,17.924421444215838,2.1599998474121094,-2.417929043750455,-1.6194984436035256,-6.270164214502408,3.031167327295357,-3.944831329052967,0.7058344418459157,-3.700000762939446,97.36846067899599,70.29771196767533,2.325332885449441,6,-0.7050018310546804,1.4499988555908274,2.0275001525878977,0.635000228881843,6.229999542236328,2,0.028191491304452088,-1.0157453825659386,55.290000915527344,3.160014648512006,53.77000045776367,-2.3000023841880823,54.209999084472656,0.028191491304452088
3477,2013-06-27,56.88999938964844,57.04999923706055,55.88000106811523,56.2599983215332,1570281.0,0.008687905150936981,1.4631520617418445,0.5121945924487838,35.19230106173278,28.952376065019163,-0.5378956196495608,1.4580122471095223,1.2467615084146928,0.5334289980102085,16.875049980741696,1.1699981689453196,-2.3432561280087967,-0.892000579833983,-5.239435832057794,3.4554346723898277,-3.0657182059458847,1.2817170462779188,-4.113998641967775,96.32184129801477,68.1763160404662,2.173717626111905,6,-1.1949996948242188,0.7400016784667969,2.2475013732910156,0.8550014495849609,4.8600006103515625,3,0.017929345556457754,2.0209781628635297,56.4000015258789,-1.0157453825659386,55.290000915527344,3.160014648512006,53.77000045776367,0.017929345556457754
3478,2013-06-28,55.72999954223633,56.97000122070313,55.33000183105469,56.86999893188477,1988148.0,-0.02039022428998616,1.4477530360914688,-1.8095197728139816,32.4468106692495,28.75167911215987,0.3483360714035868,2.293778712305155,2.548906360409241,1.7067887270305988,15.785968994750116,1.6399993896484446,-2.4651118931460516,-1.7715003967285128,-5.869090269898592,2.3260894764415667,-3.8202953333135525,0.27729453985652697,-2.783038854980468,69.65516878506672,41.397561952579,2.048794936585039,6,-0.2950000762939453,1.9000015258789062,3.407501220703125,2.0150012969970703,5.6100006103515625,4,0.046832955890723005,1.4631520617418445,56.88999938964844,2.0209781628635297,56.4000015258789,-1.0157453825659386,55.290000915527344,0.046832955890723005
3479,2013-07-01,56.72000122070313,57.0,55.68000030517578,56.06999969482422,1356505.0,0.01776425061185427,1.1818193282344558,-0.570177082357353,42.66055848560043,29.430828552688986,-0.9413172786817654,1.0214211600698846,1.706135287960855,0.7531242180529247,14.388254584822558,1.3199996948242188,-2.490400199899348,-0.5689987182617102,-4.336750169908257,3.1987527333848362,-2.4528744440849835,1.314877007561563,-3.6089189914550843,88.42111603378376,56.220395073772025,1.8838757258232743,7,-1.5650005340576243,0.9099998474121023,2.417499542236321,1.0249996185302663,4.599998474121087,0,0.02168546395918214,1.4477530360914688,55.72999954223633,1.4631520617418445,56.88999938964844,2.0209781628635297,56.4000015258789,0.02168546395918214
3480,2013-07-02,55.9900016784668,57.02999877929688,55.7599983215332,57.02999877929688,1055332.0,-0.01287023142675603,1.4423153809755918,-1.5999917837482476,38.66433315377219,31.240709634736188,-0.5006890800064525,1.4808039937531134,2.5763064824508604,1.5259635912076561,13.219658119156518,1.270000457763679,-2.4875651720808776,-1.078998374938962,-4.589402974540533,2.4314062246626094,-2.8342006747397477,0.6762039248618237,-2.7213627689062463,60.88568573077519,26.68273197436104,1.7552022998007848,7,-1.1150016784667969,1.6399993896484375,3.3099985122680664,1.7549991607666016,5.099998474121094,1,0.0360778100109127,1.1818193282344558,56.72000122070313,1.4477530360914688,55.72999954223633,1.4631520617418445,56.88999938964844,0.0360778100109127
3481,2013-07-03,55.58000183105469,55.68000030517578,54.65999984741211,55.34000015258789,1607277.0,-0.0073227332581022875,3.636380187787729,-0.2307714879928385,39.92741690658528,33.494179834581395,-0.2502586714304016,1.6949618069512127,3.0230544062129283,1.9679124336394835,13.238957657809273,1.3300018310546875,-2.547337555025031,-1.3094984054565444,-4.733638284874694,2.114641473961605,-3.021568345165619,0.4025715342525302,-2.1601085083941385,38.4938166774138,2.3141358629063333,1.7120699397090746,7,-0.7050018310546875,2.049999237060547,3.889998435974121,2.164999008178711,5.579998016357422,2,0.07610650239080896,1.4423153809755918,55.9900016784668,1.1818193282344558,56.72000122070313,1.4477530360914688,55.72999954223633,0.07610650239080896
3482,2013-07-04,57.77999877929688,57.77999877929688,55.709999084472656,56.15999984741211,1758580.0,0.03958252745168078,1.555556863751626,6.749948343002493,50.26656401167946,36.94415834421975,-2.2196434253631736,-0.5837973746953864,0.8239081592398136,-0.18174910383121556,13.33707506018072,2.1999969482421946,-2.5705885664033445,0.9214986801147518,-2.4559696782203915,4.298967038449895,-0.7672354990528234,2.610232859282327,-4.214901220060334,100.0,58.82934049257668,1.6887341791675718,7,-2.539999008178718,-0.14999771118164773,1.7325010299682546,-0.03499794006348367,3.6300010681152273,3,0.08393912065218223,3.636380187787729,55.58000183105469,1.4423153809755918,55.9900016784668,1.1818193282344558,56.72000122070313,0.08393912065218223
3483,2013-07-05,56.0,57.66999816894531,55.90999984741211,57.66999816894531,2043704.0,-0.03080648696612076,1.1077847320571976,-1.0308637469299864,43.16005243514492,39.57694750301361,-0.1777199789713393,0.9312760992497502,2.582479443653412,1.6301232202745126,13.169171699940607,1.8699989318847727,-2.40156622221447,-0.6600000381469755,-3.7191425783588414,2.3991425020648904,-2.1895713082529085,0.8695712319589575,-2.182008367559831,42.94873754262488,1.0006867870546756,1.529571270105934,7,-0.010000228881835938,1.6300010681152344,4.414999961853027,1.7450008392333984,5.1699981689453125,4,0.1026785714285714,1.555556863751626,57.77999877929688,3.636380187787729,55.58000183105469,1.4423153809755918,55.9900016784668,0.1026785714285714
3484,2013-07-08,57.34000015258789,57.68999862670898,56.22000122070313,56.56000137329102,1279684.0,0.023928574153355253,-1.0136963394560135,-0.4670656494129429,49.48253591084561,41.45441930978414,-1.0706508751104877,-0.6258970520665343,1.2542342065907448,0.3265994423240812,12.823463034228649,1.6899986267089773,-1.9845420428880303,0.7975000381469712,-1.9346693795741032,3.5296694558680457,-0.5685846707135696,2.163584747007512,-3.2842880913363217,85.89747508524977,39.0680933980799,1.3660847088605388,7,-1.2800006866455078,0.29000091552734375,3.1649999618530273,0.4050006866455078,3.6599998474121094,0,0.06975933012479185,1.1077847320571976,56.0,1.555556863751626,57.77999877929688,3.636380187787729,55.58000183105469,0.06975933012479185
3485,2013-07-09,57.2599983215332,57.88000106811523,57.13000106811523,57.59000015258789,1025204.0,-0.0013952185357829494,-1.5423886618734193,-0.42307993270472627,52.867996424149055,42.74095211763991,-0.7619442113328958,-0.6633920548543415,1.3343427877051042,0.45783220981572725,13.571768561260928,0.75,-1.4782534341001892,0.7704982757568359,-1.8555525906771138,3.3965491421907856,-0.5425271574601354,2.0835237089738072,-2.9808290571989176,80.74526361680569,27.3987983616841,1.3130254332169737,7,-0.9899978637695312,0.05500221252441406,3.255002021789551,0.4850025177001953,3.960002899169929,1,0.07090467153863345,-1.0136963394560135,57.34000015258789,1.1077847320571976,56.0,1.555556863751626,57.77999877929688,0.07090467153863345
3486,2013-07-10,57.11000061035156,57.36999893188477,56.43000030517578,57.06999969482422,926252.0,-0.0026195898634043813,2.3571525885557985,-0.1212142229620382,58.800929601945974,45.36413306655248,-0.5594767323990624,-0.6623405860407345,1.4894763973084153,0.6558346430036437,14.516442864379064,0.9399986267089915,-0.9129657456233886,0.6935005187988281,-1.764853328021367,3.151854365619023,-0.535676404611273,1.9226774422089292,-2.542764801714803,64.51614037369957,4.603762566589651,1.2291769234100987,7,-0.8400001525878906,-0.4650001525878906,3.2950000762939453,0.6350002288818359,3.9899978637695312,2,0.06969006303100844,-1.5423886618734193,57.2599983215332,-1.0136963394560135,57.34000015258789,1.1077847320571976,56.0,0.06969006303100844
3487,2013-07-11,58.06000137329102,58.16999816894531,57.72000122070313,58.08000183105469,1240342.0,0.01663457805614632,3.500123981917643,-0.49999999999982236,64.41948999620243,48.91665299176948,-1.4818965601436318,-1.677890210508636,0.5899287563934692,-0.2329646073119207,14.517004122857418,1.05999755859375,-0.5746061586452953,1.6305011749267635,-0.8611813592888424,4.122183709142369,0.384659907818957,2.87634244203457,-3.227744343895985,95.1328815333072,26.50012873884141,1.2458412671078034,7,-1.6450023651123118,-1.4150009155273509,2.1749992370605398,-0.3150005340576243,3.039997100830071,3,0.05339301413704689,2.3571525885557985,57.11000061035156,-1.5423886618734193,57.2599983215332,-1.0136963394560135,57.34000015258789,0.05339301413704689
3488,2013-07-12,55.70000076293945,56.25,55.22000122070313,56.25,3129731.0,-0.04064761547589668,2.7454553020897374,27.499332443267445,56.31958326609104,50.43432241182399,0.9760425169379374,0.5521125514726535,2.951110415101482,2.152462235139737,15.091230563634067,2.8400001525878906,-0.4781891002334788,-0.6289995193481417,-3.0647324646993184,1.806733426003035,-1.84686599202373,0.5888669533274467,-0.533969619589385,16.27118775571409,-56.14936460809167,1.2178664726755901,7,0.7149982452392578,0.9449996948242188,4.357500076293945,2.0450000762939453,4.790000915527344,4,0.10251344715010946,3.500123981917643,58.06000137329102,2.3571525885557985,57.11000061035156,-1.5423886618734193,57.2599983215332,0.10251344715010946
3489,2013-07-15,55.0099983215332,56.47000122070313,54.81999969482422,55.86999893188477,1717753.0,-0.012387835403143255,-1.6612973684696384,1.5636396423889878,49.03046183994703,51.58611448806565,1.5622606126429162,1.0610255433929723,3.6359122383281175,2.8652544057783587,16.064646722389448,1.6500015258789134,-0.3674969440699414,-1.169501876831056,-3.5395472583239567,1.2005435046618445,-2.3545245675775064,0.015520813915394172,3.1599998474121094,5.671603380620418,-66.37708783616625,1.185022690746451,7,1.4050006866455078,1.6350021362304688,5.087502479553223,2.7350025177001953,5.090000152587891,0,0.11197964070834798,2.7454553020897374,55.70000076293945,3.500123981917643,58.06000137329102,2.3571525885557985,57.11000061035156,0.11197964070834798
3490,2013-07-16,55.0,55.41999816894531,54.81999969482422,55.13999938964844,1295039.0,-0.00018175462349157012,-1.399993896484375,0.1627898724295155,44.752616528453004,52.12224777938428,1.5835903728590637,0.9213659108794658,3.650157886565161,2.877777751750756,16.97562950823185,0.5999984741210938,-0.11039098773024847,-1.0545001983642592,-3.3948239621072673,1.2858235653787489,-2.2246620802357597,0.11566168350724126,3.1029981994628884,5.373145885477042,-60.8507703403765,1.1701618818715034,7,1.4949989318847656,1.1450004577636719,5.180000305175781,2.7450008392333984,4.819999694824219,1,0.10909090909090913,-1.6612973684696384,55.0099983215332,2.7454553020897374,55.70000076293945,3.500123981917643,58.06000137329102,0.10909090909090913
3491,2013-07-17,56.45000076293945,56.47999954223633,54.790000915527344,55.1500015258789,1704939.0,0.02636365023526288,1.4852979538027853,-9.285749318801141,48.461543181174925,51.921689909328215,0.3017045529198654,-0.5555425990249745,2.1794318837228275,1.4001187999154396,16.94336261226977,1.6899986267089844,-0.0317012550850464,0.3945005416870089,-1.9465157977134382,2.735516881087456,-0.7760076280132182,1.565008711387236,1.587337466430661,49.112461429767755,-12.754684037580525,1.170508169700224,7,0.029998779296875,-0.4250011444091797,3.672499656677246,1.2950000762939453,3.739997863769524,2,0.08449956409735382,-1.399993896484375,55.0,-1.6612973684696384,55.0099983215332,2.7454553020897374,55.70000076293945,0.08449956409735382
3492,2013-07-18,56.790000915527344,56.79999923706055,55.88999938964844,56.040000915527344,1305338.0,0.0060230318510661185,1.3636462719841467,0.57692341550587,53.931755969166595,53.11854585755285,-0.21623436166141374,-0.7803994106998857,1.8206181417009475,1.0451740620269447,15.925063631488149,0.9099998474121094,0.17763999969042743,0.6360006332397461,-1.651295293117606,2.923296559597098,-0.5076473299389335,1.7796485964184257,1.1174438212890578,99.50257065261744,37.02518235436315,1.1436479631786776,7,-0.3100013732910156,-1.095001220703125,3.3324995040893555,0.9549999237060547,3.80999755859375,3,0.0758935990334757,1.4852979538027853,56.45000076293945,-1.399993896484375,55.0,-1.6612973684696384,55.0099983215332,0.0758935990334757
3493,2013-07-19,57.7400016784668,57.7400016784668,56.18999862670898,56.459999084472656,1558517.0,0.016728310400144775,1.421874860301908,1.7066701253255208,53.79464494786719,53.59766908388858,-0.9984580891811419,-1.5308701045149888,0.8537507322807016,0.11897254476298258,14.397441073211345,1.5500030517578196,0.434888844607201,1.409501266479495,-0.789249405863842,3.608251938822832,0.31012593030782654,2.5088766026511635,0.04274530549804467,100.0,39.11873446013839,1.0993753361716692,7,-1.2600021362304688,-2.045001983642578,2.214999198913574,0.0049991607666015625,2.6499977111816406,4,0.05819183751266421,1.3636462719841467,56.790000915527344,1.4852979538027853,56.45000076293945,-1.399993896484375,55.0,0.05819183751266421
3494,2013-07-22,56.91999816894531,57.93999862670898,56.61000061035156,57.81000137329102,1656835.0,-0.014201653718123985,1.313044632046854,-0.695313594301813,53.43679346702909,53.66086875531968,-0.2730067862935215,-0.4877857567736186,1.6515246184624317,0.9322222256354564,12.096350803984663,1.3299980163574148,0.37129732463396437,0.4319978713989272,-1.4181298497527592,2.2821255925506136,-0.4930659891769196,1.357061731974774,-2.1299972534179688,67.61900955854854,6.459950790972101,0.9250638605758447,7,-0.4399986267089844,-1.2249984741210938,2.87750244140625,0.8250026702880859,1.5600013732910156,0,0.06271967013992685,1.421874860301908,57.7400016784668,1.3636462719841467,56.790000915527344,1.4852979538027853,56.45000076293945,0.06271967013992685
3495,2013-07-23,56.68000030517578,57.459999084472656,56.61999893188477,57.22999954223633,1078733.0,-0.004216406737350686,-1.5074557183281747,0.6179744459064967,54.11676056836701,53.140405529366475,-0.13849828855877178,-0.14578790681818532,1.8589533540741883,1.1483543202450903,10.67494717130408,0.8400001525878835,0.5648485758983881,0.12250003814697408,-1.6405222678991578,1.885522344193106,-0.7590111148760883,1.0040111911700365,-1.8269994354248027,60.00002422031784,-3.859723876069239,0.8815111530230648,7,-0.20000076293945312,-1.2450008392333984,2.7825002670288086,1.0650005340576172,1.5900001525878906,1,0.06033871119497891,1.313044632046854,56.91999816894531,1.421874860301908,57.7400016784668,1.3636462719841467,56.790000915527344,0.06033871119497891
3496,2013-07-24,57.9900016784668,58.02000045776367,56.90999984741211,56.9900016784668,1454420.0,0.02311223299643128,1.0943455979731675,-1.8181843402992115,50.8420321346052,51.63179910030011,-1.4645580966987168,-1.4024681334354625,0.5293218067082748,-0.1666412124681429,10.052038140214298,1.3400001525878906,0.5816117299878343,1.353001403808591,-0.520078006159693,3.226080813776875,0.41646169882444894,2.289541108792733,-3.0752608535766583,98.59160731203671,37.67977684609767,0.936539704984141,7,-1.585000991821289,-2.555002212524414,1.472498893737793,-0.24500083923339844,1.0,2,0.031557129908429404,-1.5074557183281747,56.68000030517578,1.313044632046854,56.91999816894531,1.421874860301908,57.7400016784668,0.031557129908429404
3497,2013-07-25,57.90999984741211,58.16999816894531,57.31000137329102,58.15999984741211,1366403.0,-0.001379579733386982,5.370425838537346,-0.25,58.8672164029734,51.914869448842595,-1.573546882745724,-1.3092587215084492,0.5786877520222191,-0.09374613978157242,9.807820967665755,0.8599967956542898,0.5394613545094415,1.2219995498657212,-0.7338028873950933,3.1778019871265357,0.244098331235314,2.1999007684961285,-2.871048637207032,86.86876860387832,22.706336022467966,0.9779012186304086,7,-1.4300003051757812,-2.4750003814697266,1.1475000381469727,-0.16499900817871094,-0.00999832153321023,3,0.03937141746338235,1.0943455979731675,57.9900016784668,-1.5074557183281747,56.68000030517578,1.313044632046854,56.91999816894531,0.03937141746338235
3498,2013-07-26,58.34000015258789,58.34000015258789,57.91999816894531,58.040000915527344,1083457.0,0.007425320433583016,1.8000203451038237,-1.1999969482421875,55.070989677112834,52.586039208527694,-1.7764991664717584,-1.6165816342138228,0.09630379625996,-0.5554094420657947,9.298495822183497,0.43000030517578125,0.42538632345171834,1.5214998245239286,-0.5119187638666745,3.5549184129145317,0.5047905303286271,2.53820911871923,-3.1131861248584016,100.0,36.99291891255395,1.0167092941953033,7,-1.7749996185302734,-2.8199996948242188,-0.0924997329711914,-0.5949993133544922,1.0900001525878906,4,0.03873840102197801,5.370425838537346,57.90999984741211,1.0943455979731675,57.9900016784668,-1.5074557183281747,56.68000030517578,0.03873840102197801
3499,2013-07-29,57.95000076293945,58.63999938964844,57.68000030517578,58.31999969482422,1081223.0,-0.006684939811936852,-1.1098884515260887,-1.2333329094770036,53.392340452347064,53.54600853340481,-1.0343792099667866,-1.1907599032440004,0.4270182475615769,-0.18800625378311508,8.85365913701098,0.9599990844726562,0.12293584098402022,1.070000457763669,-1.0243631162348734,3.1643640317622115,0.022818670764394255,2.117182244762944,-2.4741318452212937,65.84165988393491,4.86855862002939,1.0471817869992726,7,-1.2350006103515625,-2.280000686645508,-0.19750118255615234,-0.2049999237060547,1.75,0,0.042105238905698616,1.8000203451038237,58.34000015258789,5.370425838537346,57.90999984741211,1.0943455979731675,57.9900016784668,0.042105238905698616
3500,2013-07-30,58.0099983215332,58.77000045776367,57.93999862670898,58.40999984741211,1066648.0,0.0010353331803942822,-2.0740756439056236,1.0810883259616673,54.464271860606196,54.21297838667495,-0.6956635590604918,-1.150659996973495,0.2636893332218193,-0.2759093649674895,8.438391925854075,0.8300018310546946,0.11280017695692379,1.0289981842040987,-1.0794301576240528,3.1374265260322503,-0.025215986709980598,2.083212355118178,-2.217716356622013,59.13968350328555,-1.3280240110795134,1.0542141709140767,7,-0.6799983978271484,-1.5249977111816406,-1.0724983215332031,-0.2649974822998047,1.7800025939941406,1,0.008102072647857117,-1.1098884515260887,57.95000076293945,1.8000203451038237,58.34000015258789,5.370425838537346,57.90999984741211,0.008102072647857117
3501,2013-07-31,59.81000137329102,61.25,59.1500015258789,59.16999816894531,3169278.0,0.031029186413364496,-5.176497977638919,-1.6000019073413747,58.005483666964956,54.66561479754144,-2.2003145750517206,-2.7589672789323743,-1.6647029426388897,-2.1000212259158886,7.897196880562943,3.240001678466797,0.3540877679775676,2.6175012588501048,0.2661616730197949,4.968840844680415,1.4418314659349534,3.793171051765256,-3.6603931892375314,63.45179876593544,7.0645967305336015,1.1756697929151545,7,-1.0900020599365305,-2.0150012969970774,-3.03750133514405,-2.0650005340576243,0.8999977111816335,2,-0.025748217357758785,-2.0740756439056236,58.0099983215332,-1.1098884515260887,57.95000076293945,1.8000203451038237,58.34000015258789,-0.025748217357758785
3502,2013-08-01,62.63000106811523,62.63000106811523,60.52000045776367,60.9900016784668,2278820.0,0.04714929995108674,1.5731724336847335,2.562486216494867,80.42140489285697,57.62414368031807,-4.5871839206275595,-5.47783850715841,-4.5201063556677,-4.927976326669068,9.002544348252753,2.8199996948242045,0.7711606126907498,5.195000839233394,1.8137234223416385,8.57627825612515,3.50436213078752,6.8856395476792684,-5.766338029829228,100.0,36.946410735999336,1.6906387084458765,8,-3.010000228881829,-3.9850006103515554,-5.857501029968255,-4.885000228881829,-1.0200004577636648,3,-0.05811910150998778,-5.176497977638919,59.81000137329102,-2.0740756439056236,58.0099983215332,-1.1098884515260887,57.95000076293945,-0.05811910150998778
3503,2013-08-02,61.75,62.790000915527344,61.18000030517578,62.7599983215332,1578376.0,-0.014050791204013424,2.0093370648318154,-0.6158528642804667,79.10189288612017,60.47582139355042,-3.440333601982246,-4.368974234012754,-3.6774380644740887,-4.064801029513035,10.190475612275208,1.6100006103515625,1.0367758815032602,4.0274997711181655,0.21025915916669646,7.8447403830696345,2.1188794651424345,5.936120077093896,-3.9637228769413255,79.6477340253039,8.950060935897284,1.9086203059757343,8,-2.0450000762939453,-3.0249996185302734,-5.087499618530273,-4.004999160766602,-0.15000152587890625,4,-0.06234815342706235,1.5731724336847335,62.63000106811523,-5.176497977638919,59.81000137329102,-2.0740756439056236,58.0099983215332,-0.06234815342706235
3504,2013-08-05,61.34000015258789,62.349998474121094,61.1500015258789,62.0,1038826.0,-0.006639673642301336,-1.3076928719981922,0.6534662814193719,76.46075274312554,62.958487190745814,-2.612113049488215,-3.8408624185571867,-3.3331938434847217,-3.673543200154029,11.446371932352044,1.1999969482421946,1.2011772412445012,3.4174999237060533,-0.7209919797197486,7.555991827131855,1.3482539719931523,5.486745875418954,-2.6530527468848533,70.10309116178325,-8.491793030008068,2.0692459517129014,8,-1.489999771118164,-2.614999771118164,-4.807499885559082,-3.594999313354492,1.5600013732910085,0,-0.031137917226293443,2.0093370648318154,61.75,1.5731724336847335,62.63000106811523,-5.176497977638919,59.81000137329102,-0.031137917226293443
3505,2013-08-06,61.31999969482422,62.06000137329102,61.04999923706055,61.61999893188477,1182309.0,-0.00032605897805537687,-1.4047665541936853,0.45454440366443294,73.08054863627376,65.42943346870898,-2.083851070785151,-3.6903052136890935,-3.381181930962157,-3.6743477309036408,12.867201960960124,1.0100021362304759,1.316827539939716,3.1944993972778306,-1.1976877009133773,7.5866864954690385,0.9984058481822302,5.390592946373431,-1.8945026573528096,59.615344307925845,-21.770788166383745,2.1960935490956026,8,-1.269998550415039,-2.594999313354492,-4.927498817443848,-3.5749988555908203,0.8600006103515625,1,-0.026418769405530562,-1.3076928719981922,61.34000015258789,2.0093370648318154,61.75,1.5731724336847335,62.63000106811523,-0.026418769405530562
3506,2013-08-07,61.09000015258789,61.36000061035156,60.58000183105469,61.290000915527344,1106935.0,-0.0037508079481569645,3.5882260543706312,0.6666709052299474,70.5938537371405,66.73239317250533,-1.5286239067498713,-3.3169053637187176,-3.1858493417081206,-3.4461041931806307,13.763789484437083,0.779998779296875,1.5157284554460446,2.7654998779296847,-1.7905535991661523,7.321553355025522,0.4874731393817697,5.0435266164776,-1.05889241706641,25.110113651067863,-51.754370891980486,2.278026738547918,8,-0.8549995422363281,-2.364999771118164,-4.837499618530273,-3.239999771118164,1.3600006103515625,2,-0.021280066030667344,-1.4047665541936853,61.31999969482422,-1.3076928719981922,61.34000015258789,2.0093370648318154,61.75,-0.021280066030667344
3507,2013-08-08,61.15999984741211,61.56000137329102,60.5,61.5,860372.0,0.0011458453863051332,3.6086725766457954,1.6999942779759294,67.88701000519535,68.15639543118115,-1.2171229773376808,-3.3125913490723775,-3.338451777987423,-3.5189077208336883,15.300909373219495,1.0600013732910227,1.7531318701745846,2.680499649047853,-2.0454268096207073,7.406426107716413,0.3175364197135693,5.043462878382137,1.6300010681152344,28.82094251303493,-43.25331592075616,2.362963229334282,8,-0.9249992370605469,-2.3699989318847656,-4.907499313354492,-3.309999465942383,1.5499992370605469,3,-0.007357762656346578,3.5882260543706312,61.09000015258789,-1.4047665541936853,61.31999969482422,-1.3076928719981922,61.34000015258789,-0.007357762656346578
3508,2013-08-09,61.40999984741211,61.84000015258789,60.83000183105469,61.4000015258789,821507.0,0.004087638989923592,1.321838072479337,-0.02940681484143054,74.97219599647812,70.55415715830684,-1.1017028798533772,-3.281102833586935,-3.660181235455042,-3.7477726036610335,15.576550035252204,1.0099983215332031,1.9818390541592308,2.6449996948242216,-2.063789753919302,7.353789143567745,0.29060497045246336,4.99939441919598,1.3342010498046903,49.18922151243592,-22.479958630159345,2.3543947243717605,8,-1.0450000762939453,-2.6199989318847656,-4.97499942779541,-3.559999465942383,3.170001983642578,4,0.003256810998801596,3.6086725766457954,61.15999984741211,3.5882260543706312,61.09000015258789,-1.4047665541936853,61.31999969482422,0.003256810998801596
3509,2013-08-12,61.16999816894531,62.5,61.099998474121094,62.0,903506.0,-0.003908185622262472,-1.8865974516281265,-83.01411674927333,74.97216418379111,72.83281186088294,-0.3988543147530166,-2.6940738635991863,-3.484248764583171,-3.491648980683429,15.792448815553852,1.4000015258789062,2.1295513785375135,2.0969980239868136,-2.377656038414841,6.571652086388468,-0.14032900721401376,4.334325055187641,1.5293187103271535,33.499908447265625,-38.0076332798987,2.2373270312008278,8,-0.1999969482421875,-2.3799972534179688,-4.359997749328613,-3.319997787475586,3.6699981689452983,0,0.0070295948675389575,1.321838072479337,61.40999984741211,3.6086725766457954,61.15999984741211,3.5882260543706312,61.09000015258789,0.0070295948675389575
3510,2013-08-13,61.0,61.83000183105469,60.66999816894531,61.83000183105469,879035.0,-0.0027791102506786736,1.7951833808254436,1.0,69.17195824146884,74.07353125805004,0.2680690177818832,-2.162390086662022,-3.3629181118110694,-3.279848260678868,15.867945785283572,1.160003662109375,2.3202126310195865,1.626999855041504,-2.487953899428966,5.741953609511974,-0.4304770221937275,3.6844767322767353,1.6553305416870145,25.0,-41.3019335558096,2.057476877235235,8,0.6450004577636719,-2.2099990844726562,-4.154999732971191,-3.1499996185302734,4.989997863769531,1,0.031147565998014715,-1.8865974516281265,61.16999816894531,1.321838072479337,61.40999984741211,3.6086725766457954,61.15999984741211,0.031147565998014715
3511,2013-08-14,61.22000122070313,61.349998474121094,60.93999862670898,61.27000045776367,832341.0,0.003606577388575838,2.904848407782225,0.06023991175658672,70.71339598220324,72.99486360131073,0.3007353692309209,-2.1151572689870974,-3.5907035309442605,-3.448040321557464,16.700416630010007,0.4099998474121165,2.5914809181883314,1.6085010528564538,-2.3428039487577337,5.559806054470641,-0.3671514479506399,3.5841535536635476,1.3922227101501434,36.000061035156605,-26.556035131302423,1.9756525008070935,8,0.42499923706053977,-2.4300003051757884,-4.427500724792488,-3.3700008392334055,4.369995117187479,2,0.015681134683610543,1.7951833808254436,61.0,-1.8865974516281265,61.16999816894531,1.321838072479337,61.40999984741211,0.015681134683610543
3512,2013-08-15,61.099998474121094,61.4000015258789,60.36999893188477,61.36000061035156,563266.0,-0.001960188568919108,5.058768091551836,5.200122072175913,67.96872943330418,71.75784543988674,0.20214082733090777,-1.7451808519427203,-3.455216827475354,-3.2818290814468583,17.590650071739894,1.0300025939941264,2.874123033891223,1.272998428344728,-2.496318653572338,5.042315510261794,-0.611660112613805,3.157656969303261,1.4699809781151174,34.27226179197531,-22.574712223464893,1.8846585409585324,8,0.33500099182128906,-2.30999755859375,-4.642498016357422,-3.249998092651367,3.500000000000014,3,0.02209496436223568,2.904848407782225,61.22000122070313,1.7951833808254436,61.0,-1.8865974516281265,61.16999816894531,0.02209496436223568
3513,2013-08-16,61.099998474121094,61.22000122070313,60.5,61.06000137329102,1113467.0,0.0,4.142818217735243,-0.15383373925288502,71.60490855459696,71.21830719671689,0.11202208556149884,-1.5605625745788174,-3.4900271512271743,-3.247446181990945,19.13721040419099,0.7200012207031321,2.993040560893043,1.1049985885620117,-2.5710204937499057,4.781017670873929,-0.7330109525939505,2.943008129717974,1.3819817573010624,34.27226179197531,-20.551406870580706,1.83800954115596,8,0.33500099182128906,-2.30999755859375,-4.569998741149902,-3.249998092651367,3.630004882812514,4,0.026350256146626228,5.058768091551836,61.099998474121094,2.904848407782225,61.22000122070313,1.7951833808254436,61.0,0.026350256146626228
3514,2013-08-19,60.4900016784668,61.15999984741211,60.27999877929688,61.0,580059.0,-0.009983581192930191,1.120489569305844,-12.750882212687053,65.81633993606492,70.41117289669369,0.6579581430736781,-0.7055718154586401,-2.9136199073195925,-2.6027517342930935,20.751679434488956,0.8800010681152273,2.5588322464409003,0.3165016174316406,-3.065788088456074,3.6987913233193552,-1.3746432355122167,2.007646470375498,1.9074993009738606,13.548547464584516,-39.04669416826421,1.6911448529438589,8,0.8999977111816406,-1.7000007629394531,-3.9600019454956055,-2.6400012969970703,5.219997406005859,0,0.06761448237889289,4.142818217735243,61.099998474121094,5.058768091551836,61.099998474121094,2.904848407782225,61.22000122070313,0.06761448237889289
3515,2013-08-20,60.099998474121094,60.459999084472656,59.4000015258789,60.38999938964844,1020193.0,-0.0064473994631171205,3.9302177037313366,0.5686311175603809,52.25503044340037,68.37352586405589,0.957384069030546,-0.04871129987716927,-2.518264752350447,-2.1857146533802094,22.150943095328824,1.0900001525878977,2.1677302716883204,-0.2445014953613267,-3.2022919197523763,2.713288929029723,-1.7233967075568515,1.234393716834198,2.170452373310937,34.99984741210973,-15.551994013513166,1.4788952121955259,8,0.8500022888183594,-1.30999755859375,-3.5699987411499023,-2.249998092651367,5.6100006103515625,1,0.07886851887043811,1.120489569305844,60.4900016784668,4.142818217735243,61.099998474121094,5.058768091551836,61.099998474121094,0.07886851887043811
3516,2013-08-21,59.81999969482422,60.36999893188477,59.77999877929688,60.22999954223633,753171.0,-0.004658881637367163,-1.4081556391153744,1.4137881139670097,13.881760172436088,62.37294254930487,1.1603068130438388,0.3957037649840984,-2.2441167673554787,-1.8999946594069854,23.26030874980018,0.5900001525878906,1.8046279909401193,-0.6160001754760742,-3.373553767956949,2.1415534170048005,-1.9947769717165116,0.7627766207643631,2.2208152068835645,20.99990844726598,-22.3346954034266,1.3787767962404385,8,1.1300010681152344,-1.029998779296875,-3.5,-1.9699993133544922,5.239997863769531,2,0.10314273153497111,3.9302177037313366,60.099998474121094,1.120489569305844,60.4900016784668,4.142818217735243,61.099998474121094,0.10314273153497111
3517,2013-08-22,60.18999862670898,60.459999084472656,59.77000045776367,60.06999969482422,1205460.0,0.00618520450973481,1.0909054128254776,-0.29268043059572696,26.923063900673384,57.03415009421545,0.7132490520620038,0.21636797495616378,-2.590964490327657,-2.251364807567917,24.357390703192717,0.6899986267089844,1.5255247883142644,-0.36000118255616087,-2.853757782239626,2.133755417127304,-1.6068794823978934,0.8868771172855716,1.639551204932495,43.40644138989113,4.472489509165229,1.2468782998417316,8,0.7600021362304759,-0.8499984741210866,-3.9374990463256765,-2.3399982452392507,4.45000076293946,3,0.08971586367150075,-1.4081556391153744,59.81999969482422,3.9302177037313366,60.099998474121094,1.120489569305844,60.4900016784668,0.08971586367150075
3518,2013-08-23,60.599998474121094,60.70000076293945,59.459999084472656,59.9900016784668,783020.0,0.006811760371600695,2.0617273485073255,5.083351877165955,39.05323306777184,53.04315774799109,0.19698215934591445,-0.016482296030986276,-2.9696701491848785,-2.6316999888117607,25.29128332150706,1.2400016784667969,1.295547506252774,-0.06300125122070455,-2.3295741876168137,2.2035716851754046,-1.1962877194187556,1.0702852169773465,1.0351874930593752,68.18170980963355,31.81938140057006,1.1332864681980535,8,0.015003204345703125,-1.1099987030029297,-4.51249885559082,-2.749998092651367,1.9099998474121094,4,0.06600660232208089,1.0909054128254776,60.18999862670898,-1.4081556391153744,59.81999969482422,3.9302177037313366,60.099998474121094,0.06600660232208089
3519,2013-08-26,60.38999938964844,60.68000030517578,59.41999816894531,60.68000030517578,341645.0,-0.003465331514196923,7.689642471916025,-0.4754138342911817,36.974784528355976,49.465694002089656,0.318160862964298,0.4065310787512644,-2.739520892123437,-2.377308412613729,26.059921569207177,1.2600021362304688,1.0986359088890936,-0.39500026702880575,-2.276707907466715,1.4867073734091036,-1.3358540872477604,0.5458535531901489,1.0663718222279073,76.15372652125828,40.96750248761829,0.9408538202189537,8,0.010002136230461645,-0.6899986267089844,-4.302499771118164,-2.539999008178711,3.660003662109375,0,0.07186626943449026,2.0617273485073255,60.599998474121094,1.0909054128254776,60.18999862670898,-1.4081556391153744,59.81999969482422,0.07186626943449026
3520,2013-08-27,58.47999954223633,60.18000030517578,58.459999084472656,60.18000030517578,1470379.0,-0.03162775073217683,1.0235299397502495,5.8620530898950305,25.142851329985177,44.40230015184321,2.0485317432469685,2.480736271188121,-0.8150308237669179,-0.43005915585738563,26.685490506667886,1.9300003051757812,0.7534200845791901,-2.328500175476073,-4.070867613281358,-0.5861327376707877,-3.1996838943787154,-1.4573164565734302,2.8118620947602224,0.892876909688813,-34.09863375908167,0.8711837189026439,8,1.4500007629394531,1.2250003814697266,-2.3924999237060547,-0.6299991607666016,3.959999084472649,1,0.12363200408397002,7.689642471916025,60.38999938964844,2.0617273485073255,60.599998474121094,1.0909054128254776,60.18999862670898,0.12363200408397002
3521,2013-08-28,58.27000045776367,58.61999893188477,57.68999862670898,58.31000137329102,1257858.0,-0.003590955644946381,1.8181996832626086,0.023529939750253817,23.191097245774174,39.427007686562106,2.007138926141785,2.708302914399404,-0.5581884033549898,-0.18604872978369968,26.150660798390753,0.9300003051757955,0.39732346815495845,-2.4614992141723633,-4.5005216722968555,-0.42247675604787105,-3.4810104432346094,-1.4419879851101172,2.73867492398049,19.269150146884943,-15.82117828775436,1.0195112290622472,8,1.1849994659423828,1.5799999237060547,-2.3125009536743164,-0.4200000762939453,2.1899986267089844,2,0.12768145818192989,1.0235299397502495,58.47999954223633,7.689642471916025,60.38999938964844,2.0617273485073255,60.599998474121094,0.12768145818192989
3522,2013-08-29,58.9900016784668,59.22999954223633,58.2599983215332,58.70000076293945,1050179.0,0.012356293376469152,1.5194946742630666,-7.2498569521253575,29.35155361016146,34.7321904705137,1.0687493699871666,1.7935775629504462,-1.1701109302707025,-0.8901798690037381,24.779377732943985,0.970001220703125,0.14203822095242202,-1.5594980239868192,-3.5337900468396555,0.414793998866017,-2.5466440354132374,-0.5723520125604011,1.620432492673146,43.189439506041545,9.474289260728334,0.9871460114264164,8,0.43499755859375,1.0599994659423828,-3.0700016021728516,-1.1400012969970703,2.0999984741210938,3,0.10289872363815666,1.8181996832626086,58.27000045776367,1.0235299397502495,58.47999954223633,7.689642471916025,60.38999938964844,0.10289872363815666
3523,2013-08-30,57.9000015258789,58.97999954223633,57.52000045776367,58.86000061035156,1401920.0,-0.018477710147036364,1.4333379957529595,-3.3103312199100507,25.633404700207976,30.267419888751828,1.8518344385330252,2.7198023466555483,0.03719551918430142,0.1986555175523037,23.474116765446183,1.470001220703125,-0.19647187707789016,-2.456998252868658,-4.674260809804601,-0.2397356959327155,-3.5656295313366257,-1.3483669744006903,2.3599803799293255,12.025350837482799,-20.819918103243452,1.1086312784679695,8,1.2099990844726634,2.2549991607666087,-1.9425020217895437,-0.05000114440917258,3.2599983215332102,4,0.11640755934621239,1.5194946742630666,58.9900016784668,1.8181996832626086,58.27000045776367,1.0235299397502495,58.47999954223633,0.11640755934621239
3524,2013-09-02,59.43000030517578,59.52999877929688,58.599998474121094,58.63999938964844,947916.0,0.026424848686973368,-1.1379249866266945,-0.8229184051371244,40.27261614500958,28.936040522263962,0.17395523206158714,1.0955434585276294,-1.3411150010195598,-1.3020673580379878,21.947315644252356,1.629997253417983,-0.4783504641270824,-0.8314994812011705,-3.0349817127958545,1.3719827503935136,-1.933240596998509,0.270241634596168,0.4463841979062053,71.80450966079309,36.398494851088245,1.1017411157973418,9,-0.31999969482421875,0.7250003814697266,-3.3874998092651367,-1.5799999237060547,1.4199981689453125,0,0.05182564362344766,1.4333379957529595,57.9000015258789,1.5194946742630666,58.9900016784668,1.8181996832626086,58.27000045776367,0.05182564362344766
3525,2013-09-03,59.70000076293945,60.02000045776367,58.52999877929688,59.45000076293945,1558720.0,0.004543167699431416,2.3483206748161067,0.3164553294639149,40.64039003875299,31.9092216185214,-0.17740820173193583,0.7356722143775443,-1.5021639423044206,-1.5129821475841112,20.28177770736997,1.4900016784667898,-0.7991246005997823,-0.4804990768432589,-2.6387866782191765,1.6777885245326587,-1.5596428775312177,0.5986447238446999,-2.1800003051757812,87.20001220703125,49.726479570063816,1.079143800687959,9,-0.5900001525878906,0.4549999237060547,-3.507500648498535,-1.8500003814697266,0.9799995422363281,1,0.07286435901553201,-1.1379249866266945,59.43000030517578,1.4333379957529595,57.9000015258789,1.5194946742630666,58.9900016784668,0.07286435901553201
3526,2013-09-04,59.790000915527344,60.09000015258789,58.9000015258789,59.81000137329102,1126901.0,0.001507540225087478,3.1034575745019746,-0.08000183105471592,41.90359609646428,33.57372519583149,-0.3040894386021762,0.5726455900835106,-1.5157045366222306,-1.5421347355169175,18.966936717131283,1.1899986267089915,-1.049429989988326,-0.32549896240234233,-2.4464359052470073,1.7954379804423226,-1.3859674338246748,0.7349695090199901,-2.2200004577636747,88.3268765492571,48.36443312149514,1.0604684714223336,9,-0.6800003051757812,0.36499977111816406,-2.882500648498535,-1.9400005340576172,2.9899978637695384,2,0.04432175398233573,2.3483206748161067,59.70000076293945,-1.1379249866266945,59.43000030517578,1.4333379957529595,57.9000015258789,0.04432175398233573
3527,2013-09-05,60.709999084472656,60.709999084472656,59.13000106811523,59.72000122070313,1461853.0,0.015387157632680282,2.1919220721172143,-49.49876025174632,47.83574013639774,34.54955931456771,-1.2768420620631034,-0.40348074179584614,-2.3627727702062913,-2.362585216142925,17.663086449045785,1.579998016357429,-1.1226101929262313,0.6169992446899428,-1.466499749776851,2.7004982391567367,-0.4247502525434541,1.6587487419233398,-3.0391986389160195,100.0,56.86743027627226,1.0417494972333967,9,-1.5949993133544922,-0.5549983978271484,-2.4524993896484375,-2.8599987030029297,2.0800018310546875,3,-0.004117937798881366,3.1034575745019746,59.790000915527344,2.3483206748161067,59.70000076293945,-1.1379249866266945,59.43000030517578,-0.004117937798881366
3528,2013-09-06,61.61000061035156,61.61000061035156,60.38000106811523,60.77000045776367,1846855.0,0.014824601209870503,1.9285698066766441,0.8484868334861845,56.021500127771844,36.66586104783613,-2.2557213603388746,-1.3573210126166657,-3.140486623523884,-3.1559966156880535,16.38456262882324,1.2299995422363352,-0.9584529876824632,1.5070007324218722,-0.6048405987035963,3.6188420635473406,0.4510800668591344,2.56292139798461,-3.756848246459967,100.0,50.93070112965704,1.0559206655627347,9,-2.0450000762939453,-1.4549999237060547,-2.4774999618530273,-3.760000228881836,0.6100006103515696,4,-0.008440195627530955,2.1919220721172143,60.709999084472656,3.1034575745019746,59.790000915527344,2.3483206748161067,59.70000076293945,-0.008440195627530955
3529,2013-09-09,61.599998474121094,61.97000122070313,61.11000061035156,61.4900016784668,1254866.0,-0.0001623459849274811,1.0235253990835604,0.13094854246801785,58.40807347484779,40.36199684170976,-2.297653616001945,-1.3844332019962522,-3.0377073295272226,-3.0430108787911223,14.796384149245807,0.8600006103515696,-0.8930387666837518,1.4754985809326158,-0.6901507087545866,3.641147870619818,0.392673936089011,2.5583232257762205,-3.4462982505126973,89.24411383758252,36.80906101422223,1.0828246448436025,9,-1.8549976348876953,-1.5899982452392578,-2.384998321533203,-3.8549976348876953,0.7800025939941335,0,-0.007142835026105243,1.9285698066766441,61.61000061035156,2.1919220721172143,60.709999084472656,3.1034575745019746,59.790000915527344,-0.007142835026105243
3530,2013-09-10,62.9000015258789,62.93999862670898,61.97000122070313,62.0,1582776.0,0.021103946168179677,-1.0208298563924059,8.182070400554817,65.49296315172202,45.062204164592856,-3.2461072231117996,-2.671777962834504,-4.204380542819557,-4.232223710956269,13.778553905640345,1.3400001525878835,-0.8752136501075896,2.6805015563964787,0.20816689993760207,5.152836212855355,1.444334228167044,3.9166688846259134,-4.364671202561027,99.00997204127052,40.83888126870039,1.2361673282294379,9,-2.670001983642571,-2.670001983642571,-3.6125011444091726,-5.155000686645501,-1.4900016784667898,1,-0.03259146267133828,1.0235253990835604,61.599998474121094,1.9285698066766441,61.61000061035156,2.1919220721172143,60.709999084472656,-0.03259146267133828
3531,2013-09-11,62.18000030517578,63.4900016784668,61.91999816894531,62.47999954223633,1493639.0,-0.011446759987865596,-2.8292604636232954,-0.33333192048489224,59.669585829351526,48.430874411169526,-2.137976490904137,-1.977558891352139,-3.343449445569206,-3.454790760372788,12.818814686902366,1.5700035095214844,-0.8453407715405064,1.9125003814697266,-0.6761616384978169,4.50116240143727,0.6181693714859549,3.2068313914534983,-3.1161097854509734,69.9541011489587,9.505787344674182,1.2943310099837706,9,-1.6749992370605469,-1.6749992370605469,-2.792499542236328,-4.434999465942383,-1.549999237060554,2,-0.024123512265006197,-1.0208298563924059,62.9000015258789,1.0235253990835604,61.599998474121094,1.9285698066766441,61.61000061035156,-0.024123512265006197
3532,2013-09-12,62.45000076293945,62.72999954223633,61.68000030517578,62.25,1381396.0,0.004342239569612882,1.7631619894694046,-0.6666709052299633,59.11330697247369,52.15086355253237,-2.0848009149047044,-2.2569498552761615,-3.5374002571500824,-3.696022992408075,12.301050625442064,1.0499992370605469,-0.5471346084354352,2.1150007247924805,-0.6307018800459048,4.860703329630866,0.7421494223732878,3.487852027211673,-2.766454680990769,66.5594626552251,6.79651681427616,1.3728513024191928,9,-1.4400005340576172,-1.9449996948242188,-2.9700002670288086,-4.704999923706055,-0.25,3,0.005284195553657556,-2.8292604636232954,62.18000030517578,-1.0208298563924059,62.9000015258789,1.0235253990835604,61.599998474121094,0.005284195553657556
3533,2013-09-13,62.709999084472656,62.9000015258789,61.95000076293945,62.13000106811523,1031088.0,0.004163303736699042,-1.021281172006559,2.89997901924511,61.372542419788545,54.49529980528559,-1.7776916026820757,-2.5193130381830002,-3.6593762901248468,-3.9262475561114485,11.792048853312096,0.950000762939446,-0.17891548226044307,2.294499015808107,-0.6339633447693984,5.222961376385612,0.8302678355193507,3.758730196096863,-2.4935492190114346,67.2267964731697,9.143203327232115,1.4642311802887538,9,-1.6999988555908203,-2.204998016357422,-3.197498321533203,-4.964998245239258,-0.5999984741210938,4,0.0012757428196885634,1.7631619894694046,62.45000076293945,-2.8292604636232954,62.18000030517578,-1.0208298563924059,62.9000015258789,0.0012757428196885634
3534,2013-09-16,64.58000183105469,64.68000030517578,63.41999816894531,63.61000061035156,1784048.0,0.02981984968717777,1.153853176311019,1.6724216175686937,80.01967421157661,58.87077582448821,-3.174136244006469,-4.286988641026099,-5.409980251447948,-5.746358675836667,11.820294682954094,1.970001220703125,0.1857401527075737,3.9600017547607393,0.4887178905263738,7.431285618995105,2.2243598226435566,5.695643686877922,-3.9052547117726846,96.66671752929688,30.05389337329956,1.7356419321171825,9,-2.7900009155273438,-3.480001449584961,-5.002501487731934,-6.835000991821289,-1.9800033569335938,0,-0.0365438300315547,-1.021281172006559,62.709999084472656,1.7631619894694046,62.45000076293945,-2.8292604636232954,62.18000030517578,-0.0365438300315547
3535,2013-09-17,64.83999633789061,65.0,64.16999816894531,64.70999908447266,1375288.0,0.004025929071914236,2.6888595018903754,0.13401761837343196,82.17430957174895,63.345299543964295,-2.9372277987157247,-4.399217006563461,-5.54251397712067,-5.959872023794368,12.7682478590541,0.8300018310546875,0.7347983184708937,3.9829963684081875,0.04529216930816915,7.920700567508213,2.0141442688581748,5.9518484679582,-3.5244087088656,95.18061214406646,21.64641099424179,1.9688520995500118,9,-2.7749958038329936,-3.579996109008775,-4.959995269775376,-7.094995498657212,-2.739997863769517,1,-0.03793947268220055,1.153853176311019,64.58000183105469,-1.021281172006559,62.709999084472656,1.7631619894694046,62.45000076293945,-0.03793947268220055
3536,2013-09-18,65.98999786376953,66.09999847412111,64.75,65.0,1554418.0,0.017735989988125533,1.2314041249203669,7.615529080345923,82.89470900931553,67.24074052984405,-3.4813756545160643,-5.336903010237663,-6.544228024059805,-7.052880215505304,13.931244795551093,1.349998474121108,1.1389645256923373,4.824497985839841,0.3050651581029342,9.343930813576748,2.5647815719713876,7.084214399708294,-4.0112160079690256,97.51129737735108,19.30677953409888,2.259716413868455,9,-2.749998092651367,-4.179998397827141,-5.772497177124023,-8.244997024536133,-2.7199974060058594,2,-0.0694044274075053,2.6888595018903754,64.83999633789061,1.153853176311019,64.58000183105469,-1.021281172006559,62.709999084472656,-0.0694044274075053
3537,2013-09-19,65.58999633789061,66.98999786376953,64.86000061035156,66.73000335693361,1862289.0,-0.00606154779251078,1.566267884308688,-1.1515247262274777,88.643172231777,70.86537076362241,-2.588564803217814,-4.755417149698943,-6.028155754974279,-6.58070753765935,15.201885099251855,2.1299972534179688,1.551707255145807,4.15449657440184,-0.7484910136340233,9.057484162437696,1.7030027803839118,6.605990368419768,-2.7869711584259846,72.22217596815,-13.76063060370771,2.451493794017928,9,-1.539997100830064,-3.3349971771240092,-5.372495651245103,-7.844995498657212,-3.0099945068359233,3,-0.07562121583638581,1.2314041249203669,65.98999786376953,2.6888595018903754,64.83999633789061,1.153853176311019,64.58000183105469,-0.07562121583638581
3538,2013-09-20,64.59999847412111,65.61000061035156,64.59999847412111,65.37999725341797,2696739.0,-0.015093732566616946,-1.5897531202316788,0.6842052428340724,77.47075535030355,72.98344652756194,-1.2626095810720486,-3.636847359735725,-4.855116368915866,-5.534899276389936,16.755629419974255,1.0100021362304545,1.961912454157904,2.9644987106323413,-2.1180328654752145,8.047030286739897,0.4232329225785634,5.505764498686119,-0.959578757795498,33.053232662360124,-52.462481064069074,2.5412657880537783,9,-0.2649993896484517,-2.3449993133545064,-4.487498283386245,-6.8549976348877095,-3.349998474121108,4,-0.03715166823329108,1.566267884308688,65.58999633789061,1.2314041249203669,65.98999786376953,2.6888595018903754,64.83999633789061,-0.03715166823329108
3539,2013-09-23,64.73000335693361,65.44000244140625,64.38999938964844,64.44000244140625,1362916.0,0.0020124595337966955,-4.384534126254426,-0.3717966274111131,77.13051890948327,74.2765082784243,-1.0079258516700946,-3.6101323373875545,-4.774550897406357,-5.606972846218653,18.353388578023132,1.0500030517578125,2.286279070375798,2.8775033950805806,-2.3496625652890657,8.104669355450227,0.26392041489575035,5.491086375265404,-0.4196680111192137,19.858342148622206,-62.740881830821884,2.613582980184825,9,-0.3950042724609517,-2.4750041961670064,-4.617503166198745,-6.9850025177002095,-3.160003662109389,0,-0.04047586298018324,-1.5897531202316788,64.59999847412111,1.566267884308688,65.58999633789061,1.2314041249203669,65.98999786376953,-0.04047586298018324
3540,2013-09-24,65.70999908447266,66.23999786376953,64.51999664306639,64.91999816894531,1450479.0,0.015139744735299443,-1.163518149756463,2.724132487963877,79.13383875550815,76.43920304799725,-1.7292551731592738,-4.237986124325289,-5.527924804993418,-6.51796037086055,20.426497928213085,1.7200012207031392,2.5032585230184097,3.4959991455078097,-1.749116870941961,8.741115161957573,0.8734411372829243,6.118557153732695,1.279998779296875,50.769248826979904,-29.820530924199872,2.622558008224883,9,-1.375,-3.4549999237060547,-5.619998931884766,-7.964998245239258,-4.1100006103515625,1,-0.0473291835897538,-4.384534126254426,64.73000335693361,-1.5897531202316788,64.59999847412111,1.566267884308688,65.58999633789061,-0.0473291835897538
3541,2013-09-25,65.70999908447266,66.01999664306639,65.08999633789061,65.63999938964844,1087586.0,0.0,1.695673326772853,0.08860710595188659,77.0562609713767,78.43286460343093,-1.3140531013501544,-3.84938092886523,-5.343375544227307,-6.469008864215169,21.969076064787448,0.9300003051757812,2.7250577385684878,3.1239992141723647,-1.9972177210366624,8.245216149381392,0.5633907465678476,5.684607681776875,1.2305987548828057,50.769248826979904,-26.234837586040385,2.560608467604513,9,-1.239999771118164,-3.4549999237060547,-5.839998245239258,-7.964998245239258,-3.6599998474121094,2,-0.05493837559959136,-1.163518149756463,65.70999908447266,-4.384534126254426,64.73000335693361,-1.5897531202316788,64.59999847412111,-0.05493837559959136
3542,2013-09-26,65.05999755859375,66.44000244140625,64.87999725341797,66.0,1074154.0,-0.009891972834199958,-1.4000023475004988,-13.42866485013624,69.18795795433917,79.30124410726988,-0.284843448870447,-2.868377340923253,-4.5235337242224105,-5.77413693874454,24.237243886261197,1.5600051879882812,2.7561943361465353,2.1704978942871094,-2.769666557051167,7.110662345625386,-0.2995843313820217,4.6405801199562475,1.8321882568359342,32.68278885589025,-39.701762762560165,2.4700822256691373,9,0.14500045776367188,-2.8049983978271484,-5.189996719360352,-7.314996719360352,-2.8499984741210938,3,-0.027513021334161447,1.695673326772853,65.70999908447266,-1.163518149756463,65.70999908447266,-4.384534126254426,64.73000335693361,-0.027513021334161447
3543,2013-09-27,64.63999938964844,65.72000122070311,64.01999664306639,65.23999786376953,1264254.0,-0.006455551563263717,1.179485800081224,0.6382945912603077,66.17021501091253,77.7624153071961,0.4891558474989637,-2.021171932472271,-3.965699987263875,-5.315566243376068,25.696989059489272,1.7000045776367188,2.9155150547188313,1.4134998321533203,-2.983211783172834,5.8102114474794675,-0.7848559755097568,3.6118556398163975,2.204742642333983,25.619886820410592,-42.78833988387438,2.1983558076630745,9,0.8649978637695312,-2.385000228881836,-4.494998931884766,-6.894998550415039,-1.7999992370605469,4,-0.03186877441282343,-1.4000023475004988,65.05999755859375,1.695673326772853,65.70999908447266,-1.163518149756463,65.70999908447266,-0.03186877441282343
3544,2013-09-30,62.5099983215332,63.16999816894531,62.09000015258789,63.04999923706055,1996768.0,-0.03295174950846824,1.7692300168238193,0.9000038147069669,48.09382589541915,73.97569489871499,2.56431268423529,0.37039632742032325,-1.6933370703790374,-3.1567515141563476,27.117599961986844,2.549999237060547,3.0303122301091747,-0.8705011367797866,-4.90843299261806,3.167430719058487,-2.88946706469892,1.1484647911393537,4.221753894892572,9.655125240391573,-52.615059976086016,2.0189659279191376,9,2.030000686645508,-0.25499916076660156,-2.4574975967407227,-4.764997482299805,-0.8299980163574219,0,-0.020156748606073194,1.179485800081224,64.63999938964844,-1.4000023475004988,65.05999755859375,1.695673326772853,65.70999908447266,-0.020156748606073194
3545,2013-10-01,64.05000305175781,64.11000061035156,62.68999862670898,62.68999862670898,1898584.0,0.024636134563678525,-1.0882314167346745,-2.518522443097542,58.461548552624876,71.26089929241603,1.0062842898100683,-0.8717002029095937,-3.0624127371963823,-4.662207801129682,29.223093194402367,1.6000022888183594,3.149779144684551,0.45200347900390625,-3.201524977397,4.105531935404805,-1.3747607491965397,2.2787677072043593,2.4032440408376914,45.05751420425895,-15.569820457244326,1.8267642282004508,10,0.48999595642089844,-1.795003890991211,-4.000001907348633,-6.305002212524414,-2.1000022888183594,1,-0.03871980076143855,1.7692300168238193,62.5099983215332,1.179485800081224,64.63999938964844,-1.4000023475004988,65.05999755859375,-0.03871980076143855
3546,2013-10-02,62.43999862670898,63.93000030517578,61.959999084472656,63.93000030517578,1683802.0,-0.02513667991159685,1.6442939617762644,-1.095585904739465,49.9596362769807,66.96272863077202,2.30182610704086,0.9981925691342113,-1.3388951747269076,-3.0274646326532704,31.241968095348195,2.0900039672851562,2.857738878990105,-1.2905008316040139,-4.531464670937247,1.950463007729219,-2.9109827512706303,0.3299810880626026,3.7514536494860735,10.714267467979399,-47.13183276699587,1.620481919666617,10,1.7600021362304759,-0.1849994659423757,-2.6224985122680593,-4.694997787475579,-0.1399993896484304,2,-0.013452917537838838,-1.0882314167346745,64.05000305175781,1.7692300168238193,62.5099983215332,1.179485800081224,64.63999938964844,-0.013452917537838838
3547,2013-10-03,60.459999084472656,61.95000076293945,60.099998474121094,61.70000076293945,1736525.0,-0.03171043539051854,1.1264373611966738,0.8322149541084716,42.02693591041981,63.02452647078493,3.8862946239284355,3.11838357229081,0.7365292249692246,-1.0387789275603296,32.39386791607119,2.3400001525878835,2.448402998524344,-3.258000373840332,-6.549549251745418,0.033548504064761175,-4.903774812792875,-1.612225934887789,5.392936936384601,6.40570167995929,-48.177870782224744,1.6457744389525462,10,2.8100013732910156,1.7950000762939453,-0.8074989318847656,-2.714998245239258,1.2600021362304759,3,0.026298382015626398,1.6442939617762644,62.43999862670898,-1.0882314167346745,64.05000305175781,1.7692300168238193,62.5099983215332,0.026298382015626398
3548,2013-10-04,61.09000015258789,61.1500015258789,60.36000061035156,60.56999969482422,1359279.0,0.010420130295321739,1.4687405005573333,-0.41935464023454205,36.441336832854375,58.50350624004838,3.0240515044389156,2.5796899665167103,0.19737881970193172,-1.669275636093687,32.919111257994494,0.7900009155273366,1.9079931084507535,-2.601999282836914,-5.970962820417881,0.7669642547440532,-4.286481051627405,-0.9175175140464304,4.187642113595757,24.68830800667429,-23.556984433043837,1.6844817687904847,10,2.1800003051757812,1.164999008178711,-1.3524999618530273,-3.344999313354492,0.9599990844726562,4,0.018333588624771302,1.1264373611966738,60.459999084472656,1.6442939617762644,62.43999862670898,-1.0882314167346745,64.05000305175781,0.018333588624771302
3549,2013-10-07,61.15999984741211,61.22000122070313,59.68999862670898,60.66999816894531,1005152.0,0.0011458453863051332,4.016365557910992,0.9423100905989803,35.488986275225386,53.65407818668363,2.6757782460764545,2.6087905815377326,0.23348910370833664,-1.7400075980223448,33.32329818605322,1.5300025939941548,1.3161908860041507,-2.5099996566772447,-5.941647157602716,0.9216478442482341,-4.225823407139984,-0.7941759062145053,3.599878039565283,33.25793124399649,-8.676497920909746,1.7158237504627385,10,1.9050006866455078,1.5999984741210938,-1.5274991989135742,-3.414999008178711,0.24000167846678977,0,0.027468939002079917,1.4687405005573333,61.09000015258789,1.1264373611966738,60.459999084472656,1.6442939617762644,62.43999862670898,0.027468939002079917
3550,2013-10-08,60.849998474121094,61.31000137329102,60.59000015258789,61.06000137329102,984994.0,-0.00506869480157679,1.028164171005175,-0.4285758771827534,28.293942756399545,48.23604282946394,2.48523933971515,2.9063461656597838,0.6462517741283165,-1.4541042561397148,33.09625435804986,0.7200012207031321,0.9124407449655436,-2.717500877380374,-6.361857870909475,0.9268561161487199,-4.539679374144924,-0.8953223806158235,3.3014939016240845,27.35847613700888,-7.234141572977322,1.822178496764548,10,2.2150020599365234,1.9099998474121094,-1.2174978256225586,-3.1049976348876953,0.19000244140625,1,0.01364012903644829,4.016365557910992,61.15999984741211,1.4687405005573333,61.09000015258789,1.1264373611966738,60.459999084472656,0.01364012903644829
3551,2013-10-09,60.68000030517578,61.11999893188477,60.22999954223633,60.83000183105469,1234498.0,-0.002793725114350054,1.4383687631947213,0.7142831192893621,28.85446792403728,43.754543937208176,2.0860701503621755,3.1180713563557276,0.8611262056043287,-1.3311526296444143,32.61367403885394,0.8899993896484446,0.4731600003615313,-2.8124990463256836,-6.634495001770617,1.0094969091192496,-4.723497024048157,-0.901501068603217,2.9361128206850537,43.80534259662502,13.395416787891634,1.9109979777224677,10,2.0249996185302592,2.2649993896484375,-1.047499656677246,-2.934999465942383,1.0900001525878906,2,0.020929473490054473,1.028164171005175,60.849998474121094,4.016365557910992,61.15999984741211,1.4687405005573333,61.09000015258789,0.020929473490054473
3552,2013-10-10,62.77999877929688,62.77999877929688,60.68000030517578,61.0,1915290.0,0.03460775318984277,1.3595504654790984,-11.866537815980923,42.845918126816976,41.1629553945309,-0.41499947324813746,1.1004855798885558,-1.2595795165835355,-3.4353279311354257,32.36691139003782,2.099998474121101,-0.0803456587472482,-0.7290004730224524,-4.534861907290342,3.07686096124543,-2.6319311901563864,1.1739302441114887,0.36498060666573195,100.0,67.03592846077089,1.9029307171339411,10,-0.8799991607666087,0.2800006866455007,-3.147498130798347,-4.284997940063484,-1.1199989318847727,3,-0.007645739910314031,1.4383687631947213,60.68000030517578,1.028164171005175,60.849998474121094,4.016365557910992,61.15999984741211,-0.007645739910314031
3553,2013-10-11,62.790000915527344,62.93000030517578,62.38999938964844,62.7400016784668,943632.0,0.000159320427284948,2.272752494017825,0.02808947828621382,42.301581342627394,40.519372666442926,-0.7990497063340882,1.156055873249798,-1.2622302087805437,-3.4450203546268554,32.03282805820174,0.5400009155273438,-0.617527314893735,-0.7229984283447237,-4.525490638668401,3.079493781978954,-2.6242445335065554,1.178247676817115,-3.1000022888183665,95.67903342214667,58.53496632822589,1.9012461051618372,10,-0.8900012969970703,0.5499973297119141,-3.155000686645508,-4.225000381469727,-0.6599998474121165,4,-0.01704092497567733,1.3595504654790984,62.77999877929688,1.4383687631947213,60.68000030517578,1.028164171005175,60.849998474121094,-0.01704092497567733
3554,2013-10-14,62.22000122070313,62.68999862670898,61.63000106811523,62.29999923706055,1002880.0,-0.009077873650472523,1.465119786376198,-1.5999847409779613,35.68500828342522,37.98864596986519,-0.3067725155081362,1.6234183857490692,-0.6781334025948738,-2.889358984191716,30.541150355279168,1.1599998474121165,-1.0626325772607146,-1.1749980926513572,-4.984539244473886,2.634543059171172,-3.0797686685626147,0.7297724832599073,-2.465202560424821,73.70374504266128,36.70173346589742,1.904770575911263,10,-0.4100017547607493,1.1199970245361257,-2.3600006103515696,-3.4950008392334055,-1.6700019836425852,0,-0.0027322722646623276,2.272752494017825,62.790000915527344,1.3595504654790984,62.77999877929688,1.4383687631947213,60.68000030517578,-0.0027322722646623276
3555,2013-10-15,62.38000106811523,62.58000183105469,61.83000183105469,62.29999923706055,976675.0,0.002571517908598997,2.124978145116427,-1.0000476848981927,36.518237481548105,36.49515721481712,-0.8141956304684896,1.3382870713400763,-0.8212415013620813,-3.0632316804703734,28.82102445828987,0.75,-1.4819003436161893,-0.8919984817504982,-4.663763228302891,2.8797662648018942,-2.7778808550267016,0.993883891525698,-2.5616983749389632,79.62966364269552,42.536272615448254,1.8858823732761978,10,-1.0700016021728445,0.9599971771240305,-2.50250053405761,-3.6550006866455007,-2.0200004577636648,1,-0.015710155906637935,1.465119786376198,62.22000122070313,2.272752494017825,62.790000915527344,1.3595504654790984,62.77999877929688,-0.015710155906637935
3556,2013-10-16,61.40999984741211,62.34000015258789,61.06999969482422,62.02000045776367,1947934.0,-0.01554987502555405,1.032000732421875,-7.624833110815096,35.59591577805159,35.78059942233176,-0.006330364224233165,2.052822680816604,0.16214294741357804,-2.094362768231605,26.629128947984267,1.3100013732910085,-1.5738986127433563,-1.6329998016357408,-5.263432664239673,1.9974330609681843,-3.4482162329377104,0.18221662966622176,-1.5294632019958527,32.44442409939236,-4.991787662139821,1.8152164313019634,10,-0.10000038146972656,1.9299983978271484,-1.1800003051757812,-2.6100006103515625,-2.0999984741210866,2,-0.006025059970755864,2.124978145116427,62.38000106811523,1.465119786376198,62.22000122070313,2.272752494017825,62.790000915527344,-0.006025059970755864
3557,2013-10-17,60.63000106811523,61.2400016784668,60.290000915527344,61.0,1480875.0,-0.012701494564972715,1.2352898937721868,0.6065550191360148,34.61245136118417,35.577389925479515,0.8943719526417198,2.5741568140654323,0.9444805893522172,-1.3438344651551617,24.154325663429848,1.1199989318847656,-1.961457460237007,-2.164998817443852,-5.7400732155420044,1.4100755806543077,-3.9525360164929353,-0.37746161839477566,-0.6884751495037804,12.878796636129547,-24.97591535180783,1.7875371990490796,10,0.6799983978271555,2.7099971771240305,-0.1249999999999929,-1.5550003051757741,0.15999984741211648,3,0.018802562585603422,1.032000732421875,61.40999984741211,2.124978145116427,62.38000106811523,1.465119786376198,62.22000122070313,0.018802562585603422
3558,2013-10-18,62.20000076293945,62.20000076293945,60.7400016784668,61.1500015258789,1367353.0,0.025894766075633013,1.7809526577560117,-2.8378439681213754,48.757027511687276,37.051616729530835,-0.5605652358428941,0.859187289757898,-0.6129479672005687,-2.9296842222259585,21.594471327377327,1.5699996948242259,-2.096592815676466,-0.47499923706054403,-3.954820772781602,3.004822298660514,-2.21491000492108,1.264911530799985,-2.1987053565967187,79.58340287215212,36.58521512714084,1.7399107678605292,10,-0.6200008392333984,1.1399974822998047,-1.442500114440918,-3.125,-0.6300010681152344,4,-0.008681686638323804,1.2352898937721868,60.63000106811523,1.032000732421875,61.40999984741211,2.124978145116427,62.38000106811523,-0.008681686638323804
3559,2013-10-21,62.11000061035156,62.290000915527344,61.81000137329102,62.15999984741211,1009696.0,-0.001446947773053986,2.0967575216882577,-0.047618355609970214,41.19781447701281,38.48538025404342,-0.3594342700835824,0.7829832727239534,-0.5034261411648089,-2.850310563371224,19.106760149159353,0.479999542236321,-1.9447467356343253,-0.4339992523193388,-3.782886417551296,2.9148879129126115,-2.1084428349353175,1.24044433029664,-2.0501311060321683,79.47593743232663,35.22062181028212,1.6744435826159767,10,-0.5300006866455078,1.2299976348876953,-1.3524999618530273,-2.969999313354492,-0.7400016784667898,0,0.00032201670531506466,1.7809526577560117,62.20000076293945,1.2352898937721868,60.63000106811523,1.032000732421875,61.40999984741211,0.00032201670531506466
3560,2013-10-22,62.599998474121094,63.13000106811523,61.95000076293945,62.0,1379613.0,0.007889194315800152,-2.371444141689353,-12.000152590218967,50.80808022425805,40.9246705096235,-0.6426730942494814,0.05064211014359188,-0.9623256313240631,-3.3389325139677055,16.261249447727717,1.1800003051757741,-1.736955503021946,0.21149864196777202,-2.789113383256691,3.212110667192235,-1.2888073706444558,1.7118046545799999,-2.482726353784571,81.33793783387014,31.48332258866776,1.5003060126122307,10,-0.8899974822998047,0.7399997711181641,-1.1549978256225586,-2.8649978637695312,-0.25,1,-0.03274759244455927,2.0967575216882577,62.11000061035156,1.7809526577560117,62.20000076293945,1.2352898937721868,60.63000106811523,-0.03274759244455927
3561,2013-10-23,62.099998474121094,63.09000015258789,62.0099983215332,62.33000183105469,1348198.0,-0.007987220641973325,-4.268254558987719,-0.38333990310644306,59.73871583308115,42.80164803254175,0.08933039771945062,0.28071541671656774,-0.44348850229670944,-2.8209701669278076,13.261963812182447,1.0800018310546875,-1.520615562198131,-0.10800132751464986,-2.669526984257388,2.453524329228088,-1.3887641558860224,1.1727615008567227,-1.86221719587342,63.732304976970944,8.03545522826964,1.280762828371369,10,-0.3899974822998047,1.239999771118164,-0.4374980926513672,-2.204998016357422,0.14000320434570312,2,-0.02801928996012193,-2.371444141689353,62.599998474121094,2.0967575216882577,62.11000061035156,1.7809526577560117,62.20000076293945,-0.02801928996012193
3562,2013-10-24,63.27000045776367,63.61999893188477,62.40999984741211,62.61000061035156,1393583.0,0.01884061211579824,-1.2830141827381707,-2.8695226722393605,62.165181517449284,45.00871471863307,-1.1218274266436694,-1.0859412661681986,-1.5768008117697292,-3.9537292908627393,10.053470530141121,1.520000457763679,-1.1428343066977718,1.1515005111694308,-1.0963271997359527,3.399328222074814,0.027586655716739017,2.2754143666221225,-2.9165303879212985,87.8472636143759,27.06197058791639,1.12391385545269,10,-1.3150005340576172,0.06999778747558594,-0.7450008392333984,-2.825000762939446,-0.9599990844726491,3,-0.06258888977116694,-4.268254558987719,62.099998474121094,-2.371444141689353,62.599998474121094,2.0967575216882577,62.11000061035156,-0.06258888977116694
3563,2013-10-25,62.58000183105469,62.58000183105469,60.4900016784668,60.5,2909471.0,-0.010905620700439211,1.0096137622418662,3.1515186544519262,57.411285374057435,47.42274550648109,-0.5193667795191885,-0.5883504986089179,-0.8573738936164901,-3.2551904345533487,7.568740563029208,2.779998779296875,-0.7569773105175486,0.5645017623901367,-1.3627711834043552,2.4917747081846287,-0.3991347105071057,1.5281382352873791,1.0399971008300852,66.77322640796562,2.402390805003961,0.9636364728972444,10,-0.6250019073486328,0.4849987030029297,0.5724973678588867,-1.69000244140625,-0.8300018310546875,4,-0.0286034014565828,-1.2830141827381707,63.27000045776367,-4.268254558987719,62.099998474121094,-2.371444141689353,62.599998474121094,-0.0286034014565828
3564,2013-10-28,61.25,62.7400016784668,61.0,62.68999862670898,1306122.0,-0.021252825058159175,1.2597354986215115,-0.6923064226240658,51.886799921978636,49.13036355541782,0.7359650525712311,0.6771323744242608,0.5068732675933916,-1.919824724504224,6.710761901761472,1.7400016784667969,-0.741195342400971,-0.7025001525878878,-2.64403464233024,1.2390343371544645,-1.673267397459064,0.2682670922832884,2.3699989318847727,24.281117841342525,-42.92206649416012,0.9707672448711765,10,0.7049999237060547,1.8150005340576172,2.044999122619629,-0.3600006103515625,-1.5999984741211009,0,0.005224484813456609,1.0096137622418662,62.58000183105469,-1.2830141827381707,63.27000045776367,-4.268254558987719,62.099998474121094,0.005224484813456609
3565,2013-10-29,61.56999969482422,61.86000061035156,61.08000183105469,61.16999816894531,1402241.0,0.005224484813456609,-1.689677852172426,-0.277779102326704,54.13953204487646,51.190765362842804,0.32294460978717865,0.17055517946367615,0.23811628438957655,-2.2106703258656353,5.295707051327735,0.779998779296875,-0.7164654901382406,-0.25850028991699503,-1.9346273536987866,1.4176267738647965,-1.0965638218078908,0.5795632419739007,1.9873992919921974,34.504759235109795,-34.18509560969934,0.8380635318908946,10,0.38500022888183594,1.4950008392333984,1.7249994277954102,-0.6800003051757812,-2.1599998474121094,1,-0.0032483476357115793,1.2597354986215115,61.25,1.0096137622418662,62.58000183105469,-1.2830141827381707,63.27000045776367,-0.0032483476357115793
3566,2013-10-30,61.599998474121094,61.7400016784668,61.099998474121094,61.27999877929688,1479959.0,0.00048723046037957296,1.1333223132088908,0.7999961853172685,43.2027634580141,52.1452444847128,0.3606585210693254,0.0784196587292243,0.269791897412361,-2.215036379327188,4.388858787135019,0.6400032043457031,-0.553022663204473,-0.18650150299072266,-1.8400566219697367,1.4670536159882914,-1.0132790624802297,0.6402760564987844,1.8960525665283328,35.46318752970705,-28.05719028449837,0.8267775594895069,10,0.4550018310546875,1.4650020599365234,1.6950006484985352,-0.7099990844726562,-3.7099990844726562,2,0.012175324976916757,-1.689677852172426,61.56999969482422,1.2597354986215115,61.25,1.0096137622418662,62.58000183105469,0.012175324976916757
3567,2013-10-31,62.04999923706055,62.18999862670898,61.040000915527344,61.04999923706055,1524998.0,0.007305207371531175,-1.2549048940482908,3.12500298023515,45.94297277886924,51.8325717366219,0.14892864220561108,-0.2596680004827263,-0.12396182903250264,-2.6242327436269903,4.594943027953688,1.1499977111816335,-0.396942251090465,0.18399925231933878,-1.349561018299191,1.7175595229378686,-0.5827808829899226,0.9507793876286001,1.3859308163452297,69.33322482638889,9.472539114374953,0.7667801353092639,10,0.005001068115234375,1.0150012969970703,1.3125,-1.1599998474121094,-2.6899986267089844,3,0.003062086119942631,1.1333223132088908,61.599998474121094,-1.689677852172426,61.56999969482422,1.2597354986215115,61.25,0.003062086119942631
3568,2013-11-01,62.209999084472656,62.45000076293945,61.91999816894531,62.2400016784668,1089694.0,0.002578563245437593,1.3555630907472556,-0.030002593994140625,49.94258244958771,52.80421262246355,-0.010620671195610498,-0.3493705468208006,-0.237913278429275,-2.7406465009566716,4.823180546831772,0.5300025939941406,-0.13543370432775959,0.28799915313720703,-1.207574913932632,1.783573220207046,-0.45978788039771246,1.0357861866721265,1.1670124014343415,69.54011018764346,10.95829710971536,0.7477870335349184,11,-0.154998779296875,0.4950008392333842,1.5199995040893555,-1.3199996948242188,-2.2099990844726562,4,0.0016074954234057692,-1.2549048940482908,62.04999923706055,1.1333223132088908,61.599998474121094,-1.689677852172426,61.56999969482422,0.0016074954234057692
3569,2013-11-04,62.84000015258789,62.93999862670898,62.16999816894531,62.16999816894531,1015937.0,0.010127006548573902,-1.2985020240609682,-22.33146853146853,52.50544155327158,52.99280832568728,-0.5880179671883567,-0.8928329060526821,-0.8068259289451305,-3.327586046665246,4.888875367440297,0.7700004577636648,0.2429184536298905,0.8340002059936538,-0.6700633235987468,2.3380637355860543,0.0819684411974535,1.586031970789854,0.4792711371703007,94.73691607455169,37.21400305339088,0.7520317647962006,11,-0.7849998474121094,-0.9400005340576172,1.0399980545043945,-1.4000015258789062,-3.6500015258789134,0,-0.01734564210600187,1.3555630907472556,62.209999084472656,-1.2549048940482908,62.04999923706055,1.1333223132088908,61.599998474121094,-0.01734564210600187
3570,2013-11-05,61.68000030517578,62.84000015258789,61.56999969482422,62.77000045776367,1450373.0,-0.018459577412403005,1.0650421632753064,-1.6268610828014598,51.44077101676553,52.07081445720777,0.47802564639479783,0.3505075484864193,0.4636169717082055,-2.12284927592799,4.853686346371415,1.2700004577636719,0.26010366152170405,-0.36749973297119,-1.780296506813741,1.045297040871361,-1.073898119892462,0.338898653950082,1.582685592356583,33.68421897994885,-25.895159570208236,0.7063983869212754,11,0.375,0.2199993133544922,1.717498779296875,-0.09000205993652344,-3.209999084472649,1,-0.03291178289969199,-1.2985020240609682,62.84000015258789,1.3555630907472556,62.209999084472656,-1.2549048940482908,62.04999923706055,-0.03291178289969199
3571,2013-11-06,61.95000076293945,62.40999984741211,61.56999969482422,61.66999816894531,946176.0,0.004377439306546327,-2.5000039736467747,-0.2568830777953153,57.44920769690469,51.546817366036144,0.20619392923045154,0.1902868385369061,0.3162440265191222,-2.3290037485347312,4.585165536996741,0.8400001525878906,0.3938159948197608,-0.16099929809570312,-1.4208890569078392,1.098890460716433,-0.7909441775017712,0.4689455813103649,1.2572314502115987,47.89478650719892,-16.865198267348156,0.6299448794060685,11,-0.2350006103515625,-0.1400012969970703,1.4474983215332031,-0.15000152587890625,-3.6399993896484304,2,-0.041000821376048435,1.0650421632753064,61.68000030517578,-1.2985020240609682,62.84000015258789,1.3555630907472556,62.209999084472656,-0.041000821376048435
3572,2013-11-07,62.29999923706055,63.2599983215332,61.7599983215332,62.09000015258789,1857308.0,0.005649692813732399,-2.4482649759280206,0.7499897821555565,50.65444032794416,50.7960568053569,-0.3306393963972738,-0.20818979642042734,0.07225704894170804,-2.586765717206319,4.504618846501079,1.5,0.37021449560197084,0.2129991531372042,-1.0110082338531967,1.437006540127605,-0.3990045403579998,0.8250028466324082,-1.80999755859375,43.19527428598515,-18.876288752611266,0.612003693495201,11,-0.1700000762939453,-0.6450004577636719,0.9275007247924805,-0.49500083923339844,-3.680000305175774,3,-0.07078651527155588,-2.5000039736467747,61.95000076293945,1.0650421632753064,61.68000030517578,-1.2985020240609682,62.84000015258789,-0.07078651527155588
3573,2013-11-08,61.72000122070313,62.0099983215332,60.88999938964844,62.0099983215332,1437652.0,-0.009309759606102697,6.724207784691072,-1.3809445958219462,47.60147895816034,50.319910031599306,0.127999008048306,0.3030752100537981,0.7888520005450701,-1.9072274818829413,4.118101173122437,1.4099998474121094,0.27448128770755176,-0.3134988784789954,-1.5011241007037768,0.874126343745786,-0.9073114895913861,0.2803137326333953,-1.174599609375008,35.02119008950891,-23.822356830183594,0.5938126111123916,11,0.3549976348876882,-0.0650024414062571,1.0424985885620046,0.2299976348876882,-0.9000015258789134,4,-0.038237209392017024,-2.4482649759280206,62.29999923706055,-2.5000039736467747,61.95000076293945,1.0650421632753064,61.68000030517578,-0.038237209392017024
3574,2013-11-11,62.04999923706055,62.15999984741211,61.29999923706055,61.79999923706055,851479.0,0.005346694909764915,2.6595675605480165,-0.862077583825543,46.549564516507296,49.47658030622495,-0.08558541425686883,-0.04249045707194199,0.5527778781856227,-2.127730281434843,4.240391144974002,0.8600006103515625,0.054702719551862344,0.024999237060548296,-1.159434844525407,1.2094333186465036,-0.5672178037324258,0.6172162778535224,-1.450305691528321,48.94516329969852,-6.761642527584016,0.5922170407929761,11,0.024999618530273438,-0.3950004577636719,0.7125005722045898,0.10000038146972656,-2.549999237060547,0,-0.033037860793979634,6.724207784691072,61.72000122070313,-2.4482649759280206,62.29999923706055,-2.5000039736467747,61.95000076293945,-0.033037860793979634
3575,2013-11-12,61.4000015258789,62.2400016784668,61.4000015258789,62.06000137329102,843374.0,-0.010475386288053667,-1.5454555963355445,-2.6399993896484943,45.68967137208913,49.75290340778885,0.6009594268301015,0.5589830725018672,1.282378706947192,-1.3951755147288125,4.391556227757606,0.8400001525878977,-0.09661269310934983,-0.5759984970092873,-1.7795263659589224,0.6275293719403479,-1.1777624314841049,0.025765437465530283,-0.7471018848266553,21.51908717633376,-31.802223285521965,0.6017639344748164,11,0.6749973297119212,0.5249977111816477,1.512497901916511,0.8549976348877024,-1.5900001525878764,1,-0.0359935316652793,2.6595675605480165,62.04999923706055,6.724207784691072,61.72000122070313,-2.4482649759280206,62.29999923706055,-0.0359935316652793
3576,2013-11-13,61.040000915527344,61.43000030517578,60.52000045776367,61.02999877929688,1327417.0,-0.005863201977280408,1.303794412199291,-0.015154755368020582,34.74691210168078,48.50889666587902,0.9757848694220712,0.9379312543121543,1.7165390223580488,-0.9715966441339532,4.439401874981653,0.9099998474121094,-0.09863911763712707,-0.917499160766603,-2.1681133251480063,0.3331150036148003,-1.5428062429573046,-0.29219207857590135,2.2199974060058594,18.978133692713367,-28.737603383681222,0.6253070821907002,11,0.8499984741210938,0.8849983215332031,1.8724985122680664,1.2149982452392578,0.45999908447265625,2,-0.04210353303206549,-1.5454555963355445,61.4000015258789,2.6595675605480165,62.04999923706055,6.724207784691072,61.72000122070313,-0.04210353303206549
3577,2013-11-14,61.77000045776367,62.11000061035156,61.099998474121094,61.95000076293945,1554783.0,0.011959363225543918,3.040008544921875,-17.996186117480367,44.489782572478,47.903030012866836,0.22561664173335316,0.3138056105384024,1.0410520277278863,-1.640951424110618,3.809789058686087,1.0699996948242188,-0.1359307415361286,-0.2444995880126939,-1.3338830499119254,0.8448838738865376,-0.7891913189623097,0.30019214293692187,1.435197906494139,72.6743670268448,26.238677697203038,0.5446917309496172,11,0.11999893188476562,0.1849994659423828,1.0549993515014577,0.4849987030029297,0.23999786376953125,3,-0.05601423116126547,1.303794412199291,61.040000915527344,-1.5454555963355445,61.4000015258789,2.6595675605480165,62.04999923706055,-0.05601423116126547
3578,2013-11-15,61.65999984741211,61.81000137329102,60.97000122070313,61.16999816894531,1202570.0,-0.0017808096088128833,1.1265699316738311,-2.7222269317170347,53.34421114403081,47.9962266340623,0.27870399431292014,0.40188107813912666,1.1763967214451085,-1.4518081319965148,3.8578434855372117,0.8400001525878906,-0.047117610666177256,-0.3275001525878878,-1.424267880112879,0.7692675749371034,-0.8758840163503834,0.2208837111746078,1.4914945587158215,66.27898724295169,16.336951881066682,0.5483838637624946,11,0.22999954223632812,0.2950000762939453,0.8199996948242188,0.5949993133544922,0.3300018310546875,4,-0.049302642281062625,3.040008544921875,61.77000045776367,1.303794412199291,61.040000915527344,-1.5454555963355445,61.4000015258789,-0.049302642281062625
3579,2013-11-18,62.13000106811523,62.540000915527344,61.1500015258789,61.25,1092636.0,0.007622465485991103,-1.5740776716175198,1.79591439537254,54.458613234944806,48.33154243608223,-0.33816344885828187,-0.070141102396029,0.7380460275313254,-1.8549376686663734,4.096979396631916,1.3899993896484446,-0.0044968452343425724,0.1415010452270451,-0.9557733322650819,1.238775422719172,-0.4071361435190184,0.6901382339731086,0.9688634590454157,79.70298245050775,26.65950595753648,0.5486371887460642,11,-0.24000167846678977,-0.17500114440917258,0.48999786376953836,0.12499809265137429,0.09000015258790484,0,-0.02108484388813725,1.1265699316738311,61.65999984741211,3.040008544921875,61.77000045776367,1.303794412199291,61.040000915527344,-0.02108484388813725
3580,2013-11-19,60.54999923706055,61.95000076293945,60.54999923706055,61.77999877929688,1380191.0,-0.02543057788333969,-1.2764260925390076,-1.3977250560283174,43.295022330356744,46.75885517313245,1.1898125312106629,1.421274861978027,2.2900817955427755,-0.20491688134491426,3.9010654220649226,1.5800018310546804,-0.060047331727972164,-1.336000823974608,-2.567540882001836,-0.10446076594737974,-1.9517708529882256,-0.7202307949609903,2.497288008712154,1.4850877474595445,-51.56049080780582,0.6157700290136144,11,1.3400001525878906,1.4050006866455078,2.0249996185302734,1.7049999237060547,2.760002136230476,1,-0.017341028080771315,-1.5740776716175198,62.13000106811523,1.1265699316738311,61.65999984741211,3.040008544921875,61.77000045776367,-0.017341028080771315
3581,2013-11-20,60.36000061035156,60.790000915527344,59.93000030517578,60.5,1339435.0,-0.00313787991912462,1.3888865341414827,0.11382068435074073,38.837519508130505,45.44586397093093,1.2634122331836224,1.553902846981245,2.4725413014725177,0.061253243698473625,3.860758166071022,0.8600006103515625,-0.20854994183713416,-1.4389995574951158,-2.840936654843972,-0.03706246014625947,-2.1399681061695475,-0.7380310088206841,2.636740899660957,16.47510362527697,-33.08461656857544,0.7009685486744289,11,0.875,1.414999008178711,1.9649982452392578,1.894998550415039,3.0400009155273366,2,-0.009111981966517968,-1.2764260925390076,60.54999923706055,-1.5740776716175198,62.13000106811523,1.1265699316738311,61.65999984741211,-0.009111981966517968
3582,2013-11-21,59.31000137329102,60.0,59.31000137329102,60.0,1531649.0,-0.017395613426824053,-1.0000000000000207,4.928583106266979,32.86052403869347,43.80798009099017,2.0614619754222545,2.415880999601633,3.493940641088834,1.146963914387264,3.6253161272680434,1.0499992370605398,-0.2967528707397733,-2.2909988403320227,-3.9185882575406765,-0.6634094231233689,-3.1047935489363496,-1.4772041317276958,3.5640704885280243,0.0,-45.089477982025585,0.8137947086043266,11,1.614999771118157,2.154998779296875,3.0149974822997976,2.944997787475579,4.090000152587876,3,0.036924609273322195,1.3888865341414827,60.36000061035156,-1.2764260925390076,60.54999923706055,-1.5740776716175198,62.13000106811523,0.036924609273322195
3583,2013-11-22,60.790000915527344,61.08000183105469,59.40999984741211,59.5,1750245.0,0.024953625155416104,-1.2721096555876186,-1.8695702652049353,38.99032967447208,42.968065108541815,0.48686806507662084,0.8378607894176753,1.9935674520896924,-0.2599340143210469,3.3079365097757467,1.7700004577636648,-0.44459576612972995,-0.7214992523193331,-2.3190002782966843,0.8760017736580181,-1.5202497653080087,0.07725126066934251,1.8702267169800209,45.82042575806773,6.721397006659771,0.7987505129886753,11,0.13500022888183594,0.674999237060554,1.5349979400634766,1.4649982452392578,1.4699974060058594,4,0.020069047337261114,-1.0000000000000207,59.31000137329102,1.3888865341414827,60.36000061035156,-1.2764260925390076,60.54999923706055,0.020069047337261114
3584,2013-11-25,61.56999969482422,61.77000045776367,60.88999938964844,61.36000061035156,1312406.0,0.012831037465861339,1.8852465167471295,0.16278987242951687,49.3840946216569,43.37855658071601,-0.41167056041236094,0.08755370877518942,1.1415536185325266,-0.9829493649456893,3.212144192409707,0.9799995422363281,-0.5345555849477748,0.042499542236328125,-1.550377042974226,1.6353761274468823,-0.7539387503689525,0.8389378348416088,0.8892143621301685,85.60601681935088,43.929189386224024,0.7964382926052782,11,-0.6449985504150391,-0.10499954223632102,0.8899993896484375,0.6849994659423828,0.740001678466804,0,0.006821536230702474,-1.2721096555876186,60.790000915527344,-1.0000000000000207,59.31000137329102,1.3888865341414827,60.36000061035156,0.006821536230702474
3585,2013-11-26,61.36999893188477,61.72999954223633,61.27000045776367,61.72999954223633,1306937.0,-0.0032483476357115793,1.5555461365659307,-1.7142960944595484,46.726849376171664,44.709660722326106,-0.241801206760627,0.2864912161793143,1.257348824060081,-0.725272259856645,3.1111751391824582,0.45999908447265625,-0.5622646134855245,-0.14750118255614808,-1.7417649481466952,1.446762583034399,-0.9446330653514252,0.649630700239129,0.9002623640498157,83.73976931927811,41.07940440710006,0.7971318827952738,11,-0.44499778747559304,0.095001220703125,1.0900001525878835,0.8850002288818288,1.220001220703118,1,0.013850453048920297,1.8852465167471295,61.56999969482422,-1.2721096555876186,60.790000915527344,-1.0000000000000207,59.31000137329102,0.013850453048920297
3586,2013-11-27,62.349998474121094,62.5099983215332,61.34000015258789,61.5,1562224.0,0.015968707174397023,1.0,-2.361102869495236,50.26343134043079,45.351177252098644,-1.1358864046654915,-0.668725153379043,0.16572161007744768,-1.63891623303428,3.1963824021055416,1.1699981689453125,-0.5851141156110131,0.7949983596801786,-0.8421421559317821,2.4321388752921393,-0.023571898125801738,1.613568617486159,-3.039997100830071,94.99999999999999,50.242406124574586,0.81857025780598,11,-1.424997329711914,-0.884998321533196,0.1750011444091797,-0.09499931335449219,-0.4499969482421946,2,0.015396999561569924,1.5555461365659307,61.36999893188477,1.8852465167471295,61.56999969482422,-1.2721096555876186,60.790000915527344,0.015396999561569924
3587,2013-11-28,62.2400016784668,62.70000076293945,61.86999893188477,62.43999862670898,651646.0,-0.0017641828122890724,1.305556732929239,-0.2352909497266793,52.88248819959254,45.29987470271661,-1.0641114145934623,-0.5731496862682022,0.1734062584646665,-1.4776986429474306,3.6749411038306414,0.8300018310546804,-0.5533948890500255,0.6755014419555678,-0.9758766770878537,2.3268795609989894,-0.15018761756614651,1.5011905014772822,-2.8660003662109332,86.01826880042299,38.375525103278086,0.8256890595217121,11,-1.2350006103515625,-0.7750015258788991,0.28499794006347656,0.014997482299804688,-0.6700019836425781,3,0.01863752917946071,1.0,62.349998474121094,1.5555461365659307,61.36999893188477,1.8852465167471295,61.56999969482422,0.01863752917946071
3588,2013-11-29,62.31000137329102,62.4900016784668,61.86000061035156,61.97000122070313,815025.0,0.001124673729699488,-1.2499982970142685,-1.7000267032883796,51.48403138853331,44.96936560867089,-1.153516647294218,-0.6696042862305234,0.031713837122559596,-1.4578680141766256,4.144601777790548,0.6300010681152344,-0.3919105895286421,0.7405010223388757,-0.9196885164025161,2.4006905610802676,-0.08959374703182021,1.5705957917095716,-2.802960083007818,78.45308874327989,29.69554325237364,0.8300947693706946,11,-1.3050003051757884,-1.0250015258789134,0.3374977111816335,-0.05500221252442117,-0.6000022888183665,4,0.017493181328272378,1.305556732929239,62.2400016784668,1.0,62.349998474121094,1.5555461365659307,61.36999893188477,0.017493181328272378
3589,2013-12-02,61.75,62.54999923706055,61.599998474121094,62.4900016784668,1029628.0,-0.008987343298808903,1.209312331720213,-2.176474548126872,52.01844606712113,45.93863491275582,-0.7298372433631215,-0.20601231595853164,0.5078459831416282,-0.79936335116912,4.1912811344021845,0.9500007629394531,-0.3821452662347298,0.2349996566772461,-1.3176615262303315,1.7876608395848237,-0.5413309347765463,1.0113302481310384,-2.1152403308105434,33.566394391595935,-17.86677280611694,0.7763305914537889,12,-0.7449989318847656,-0.4650001525878906,0.7600002288818359,0.5049991607666016,1.1399993896484375,0,0.008259082130092299,-1.2499982970142685,62.31000137329102,1.305556732929239,62.2400016784668,1.0,62.349998474121094,0.008259082130092299
3590,2013-12-03,59.6500015258789,61.7599983215332,59.6500015258789,61.5,1957891.0,-0.034008072455402494,-1.281079498356576,2.499992267523091,43.32372757261298,46.437102475476095,1.373510182665072,1.8278192443211125,2.466250837521663,1.388086693527221,4.659161855106508,2.109996795654304,-0.4968257537965144,-1.7634988784790124,-3.5224486492690232,-0.00454910768900163,-2.642973763874018,-0.884023993084007,3.049999237060554,0.0,-53.244272076686336,0.8794748853950041,12,1.3549995422363352,1.6349983215332102,2.859998703002937,2.6049976348877024,3.599998474121101,1,0.04459345816207727,1.209312331720213,61.75,-1.2499982970142685,62.31000137329102,1.305556732929239,62.2400016784668,0.04459345816207727
3591,2013-12-04,59.40999984741211,60.43999862670898,58.54999923706055,60.11999893188477,1823761.0,-0.004023498278749704,1.8000022605639165,0.38378360544863177,38.10483343767349,47.019803519807205,1.6366990889180428,1.968710445724568,2.558950702065843,1.6918797923045332,5.395618795947632,1.8899993896484304,-0.6768274101573866,-1.8765005111694322,-3.8285384217778926,0.07553739943902826,-2.852519466473666,-0.9004815558651984,3.2290009307861354,20.722898654101762,-28.82170090214965,0.9760189553042319,12,1.2150001525878906,1.4949989318847656,3.1000003814697266,2.844999313354492,3.720001220703118,2,0.053526347640856065,-1.281079498356576,59.6500015258789,1.209312331720213,61.75,-1.2499982970142685,62.31000137329102,0.053526347640856065
3592,2013-12-05,57.88999938964844,59.709999084472656,57.88999938964844,59.2400016784668,2409557.0,-0.0255849261347858,-1.696291272835163,1.901414126218268,33.36274881813381,46.39451675799184,3.27890096826696,3.3111491891522604,3.931904461384512,3.262051731964931,5.654333458717147,1.8199996948242188,-0.687381855492383,-3.1760009765624986,-5.5880881244917475,-0.7639138286332496,-4.3820445505271195,-1.9699574025978777,4.585441326904302,0.0,-45.4686180659682,1.2060435739646238,12,2.405000686645508,2.684999465942383,4.670001029968262,4.364999771118164,6.150001525878906,3,0.06926934148400599,1.8000022605639165,59.40999984741211,-1.281079498356576,59.6500015258789,1.209312331720213,61.75,0.06926934148400599
3593,2013-12-06,59.36000061035156,59.61000061035156,58.0,58.06000137329102,2009516.0,0.02539300805323519,-1.2676033257666321,-0.9629607651987119,38.767230724251185,45.21486521383565,1.770957380169662,1.7447305224533451,2.342446168306836,1.8361105258693584,6.5343542108336425,1.720001220703125,-0.6098718122399873,-1.5879997253417955,-4.09443434338511,0.9184348927015193,-2.841217034363453,-0.33478241632013805,2.8403136265869193,31.545091605946673,-9.196828142880932,1.2532173090216578,12,0.9349994659423828,1.2149982452392578,3.1999998092651367,2.894998550415039,5.6399993896484375,4,0.037230442414909026,-1.696291272835163,57.88999938964844,1.8000022605639165,59.40999984741211,-1.281079498356576,59.6500015258789,0.037230442414909026
3594,2013-12-09,60.0,60.09000015258789,58.93000030517578,59.88999938964844,1337657.0,0.010781660765967649,6.9999736918260504,0.08461590377567266,47.58560381590444,45.31028237380596,0.9888179650713269,0.9942515593536427,1.6566304154264628,1.2574331400173122,7.2861150642014065,1.1599998474121094,-0.352360019597171,-0.8455003738403306,-3.3297538172741454,1.6387530695934842,-2.087627095557238,0.3966263478765768,1.9416953461010777,54.521994643651,8.45023797209744,1.2421267217169076,12,0.2950000762939453,0.5749988555908203,2.380000114440911,2.2549991607666016,5.349998474121108,0,0.02849998474121085,-1.2676033257666321,59.36000061035156,-1.696291272835163,57.88999938964844,1.8000022605639165,59.40999984741211,0.02849998474121085
3595,2013-12-10,59.18999862670898,60.13000106811523,58.91999816894531,59.66999816894531,1483091.0,-0.01350002288818375,-1.3725536394813371,-4.363607990012549,45.1290501783633,44.73979557802068,1.628299396551931,1.718293687935521,2.360811953614423,2.128501033312155,8.002271195672828,1.2100028991699148,-0.2680250660652419,-1.54500160217286,-4.1203383069731885,1.0303351026274683,-2.832669954573028,-0.25733324977269234,2.508594962004942,50.980377490586534,1.116724784582658,1.287668352400165,12,1.105001449584968,1.385000228881843,2.78750133514405,3.0650005340576243,6.420001983642585,1,0.06251057355608491,6.9999736918260504,60.0,-1.2676033257666321,59.36000061035156,-1.696291272835163,57.88999938964844,0.06251057355608491
3596,2013-12-11,58.47000122070313,59.56999969482422,58.36000061035156,59.13000106811523,1143003.0,-0.012164173385889376,-1.7499945814025064,1.3750009934116436,46.40410785537198,44.01997553977396,1.9445274912809296,2.3567109376323643,3.0163445116122105,2.885081182148589,8.459103308868917,1.2099990844726562,-0.3870196522466145,-2.1364990234374943,-4.897530718343631,0.6245326714686428,-3.517014870890563,-0.7559831759844258,3.0000767160668573,25.892919484403578,-29.02739079460659,1.3805158474530677,12,1.74999809265136,2.104997634887688,3.5074987411498952,3.7849979400634695,6.739997863769524,2,0.0817513028818675,-1.3725536394813371,59.18999862670898,6.9999736918260504,60.0,-1.2676033257666321,59.36000061035156,0.0817513028818675
3597,2013-12-12,58.31000137329102,58.84000015258789,58.02999877929688,58.27999877929688,1286260.0,-0.0027364433738964467,-2.056593995839814,-0.04545848625841788,38.030886538128044,42.52518166750671,1.6633504034549418,2.3654852573738694,3.172522242311402,3.082382177449098,9.568744761588684,0.8100013732910085,-0.4807348989925586,-2.1234989166259695,-5.008386973554664,0.7613891403027253,-3.5659429450903133,-0.6810548881616256,2.9452718506516717,14.554047785775687,-39.80229833234431,1.4424440284643467,12,1.9099979400634695,2.2649974822997976,3.452498435974114,3.944997787475579,5.8100013732910085,3,0.08266162890251638,-1.7499945814025064,58.47000122070313,-1.3725536394813371,59.18999862670898,6.9999736918260504,60.0,0.08266162890251638
3598,2013-12-13,58.61999893188477,59.11999893188477,58.11999893188477,58.43000030517578,1248490.0,0.005316370284562222,-1.469131616251568,6.332739987285678,35.08593486931862,40.64379153441754,0.8659439473144701,1.914203236055684,2.841916037226717,2.8050011972211664,10.53904399772924,1.0,-0.7000031746191624,-1.6615013122558508,-4.594244108325761,1.2712414838140589,-3.127872710290802,-0.19512991422089954,2.433357862000264,28.09521473997436,-21.386727066140075,1.4663713980349535,12,1.2049999237060476,1.6750011444091726,3.2725000381469656,3.635000228881829,3.979999542236321,4,0.0924599468167937,-2.056593995839814,58.31000137329102,-1.7499945814025064,58.47000122070313,-1.3725536394813371,59.18999862670898,0.0924599468167937
3599,2013-12-16,60.81999969482422,60.93000030517578,58.4900016784668,58.540000915527344,2081044.0,0.03752986699122607,-1.0504213802808775,12.000080309996138,47.687134391289234,41.12861451427045,-1.653761222011667,-0.40999209959559124,0.6441892785884136,0.6569682179606176,10.66160719781812,2.4399986267089844,-0.911536524921793,0.6039995193481431,-2.2110681210386076,3.419067159734894,-0.8035343008452287,2.011533339541515,-2.9300003051757812,96.20687750092736,48.9491539264541,1.4075338201933754,12,-1.4099998474121094,-0.5249996185302734,1.044999122619629,1.4349994659423828,-0.1100006103515625,0,0.06872739766770342,-1.469131616251568,58.61999893188477,-2.056593995839814,58.31000137329102,-1.7499945814025064,58.47000122070313,0.06872739766770342
3600,2013-12-17,59.5,60.7599983215332,59.4900016784668,60.61000061035156,1557486.0,-0.02170338213494849,-1.2477871326235053,-0.48684263361486263,38.34832596178439,41.15566923917167,-0.39926372518687003,0.8720198856659778,1.9611651507880197,2.020829559896214,11.24062453675936,1.3299980163574219,-1.1695120347006736,-0.6635002136230455,-3.4914752601527894,2.1644748329066985,-2.0774877368879174,0.7504873096418265,-1.549200592041018,50.68967059448725,9.079785674110823,1.413987523264873,12,-0.09000015258789062,0.7950000762939453,2.3649988174438477,2.7549991607666016,0.6699981689453125,1,0.0983193020860691,-1.0504213802808775,60.81999969482422,-1.469131616251568,58.61999893188477,-2.056593995839814,58.31000137329102,0.0983193020860691
3601,2013-12-18,59.81000137329102,60.15999984741211,59.099998474121094,59.79999923706055,1833879.0,0.005210107114134832,1.9859232116568701,-0.009010928586163525,40.22526047660701,41.918170534557575,-0.722540773494849,0.5467325232770719,1.657160240799918,1.7281968522553584,11.477283414153657,1.0600013732910156,-1.4106798704011965,-0.3259988784789982,-3.156623792528862,2.5046260355708654,-1.74131133550393,1.0893135785459336,-1.799617947387702,61.37936749721805,24.33814011539389,1.4153124570249318,12,-0.3450012207031321,0.4849987030029226,2.189997673034661,2.9499969482421804,0.9899978637695241,2,0.09697373522633979,-1.2477871326235053,59.5,-1.0504213802808775,60.81999969482422,-1.469131616251568,58.61999893188477,0.09697373522633979
3602,2013-12-19,61.5,61.56999969482422,60.4000015258789,60.4000015258789,2051563.0,0.028256120847769628,-1.1272723489551038,109.9763539282216,47.11743267873484,42.84597075172244,-2.0636206873539322,-1.0232469631299068,-0.07477994194354665,0.020543126365460296,11.389788892051458,1.759998321533196,-1.3564315883077427,1.2544998168945298,-1.6108097240529773,4.119809357842037,-0.17815495357922373,2.6871545873682834,-3.431224236511227,97.97102378712003,63.4347816407237,1.4326547704737551,12,-1.7000007629394531,-1.2049999237060547,0.4074993133544922,1.2599983215332031,-1.25,3,0.06032518836540901,1.9859232116568701,59.81000137329102,-1.2477871326235053,59.5,-1.0504213802808775,60.81999969482422,0.06032518836540901
3603,2013-12-20,62.0099983215332,62.18999862670898,61.11999893188477,61.77999877929688,2482297.0,0.008292655634686286,2.6271166715158962,0.20909078298503161,50.92856568706122,43.21741095962874,-2.411813685216643,-1.5148257220828967,-0.6219807865642082,-0.4902728091121915,12.31300697589578,1.0699996948242045,-1.2037389340745293,1.70349826812744,-1.2608529819328709,4.667849518187751,0.221322643097281,3.185673893157599,-3.80117360079101,95.13512287459346,57.97799200795523,1.4821756250301554,12,-1.8999996185302734,-1.7149982452392578,-0.08749866485595703,0.9350013732910156,-1.8499984741210938,4,0.034026842157099724,-1.1272723489551038,61.5,1.9859232116568701,59.81000137329102,-1.2477871326235053,59.5,0.034026842157099724
3604,2013-12-23,61.9900016784668,62.18999862670898,61.4000015258789,62.06000137329102,908145.0,-0.00032247449778533,3.7879453448317784,-0.30434710497076656,59.81544153061605,44.84923222099015,-2.3242716076430057,-1.5407450495920116,-0.6218104595719041,-0.4646718315326126,12.918687794023697,0.7899971008300781,-0.828410472408379,1.662501525878909,-1.3451719369278692,4.670174988685687,0.15866479447551995,3.1663382572822982,-3.542306523366598,93.52760717261835,49.53590032369084,1.5038367314033894,12,-1.8800029754638672,-1.6950016021728516,-0.06750202178955078,1.069997787475586,-2.1000022888183594,0,0.009840244864297132,2.6271166715158962,62.0099983215332,-1.1272723489551038,61.5,1.9859232116568701,59.81000137329102,0.009840244864297132
3605,2013-12-24,62.22000122070313,62.43999862670898,61.52999877929688,61.58000183105469,191146.0,0.0037102683660070745,-1.459440790151977,-9.14288828337792,61.796822877180475,46.55953389007998,-2.323618808462072,-1.7958749189293357,-0.8745305412517226,-0.6873533565434897,13.614849967952697,0.9099998474120952,-0.594421806679776,1.850000953674325,-1.2425233013664894,4.942525208715139,0.3037388261539178,3.396263081194732,-3.547767857306404,93.41325161810583,44.55823064874677,1.5462621275204065,12,-1.9850025177002024,-1.9250011444091868,-0.297501564025886,1.1199970245361257,-3.319999694824233,1,-0.0242687577403653,3.7879453448317784,61.9900016784668,2.6271166715158962,62.0099983215332,-1.1272723489551038,61.5,-0.0242687577403653
3606,2013-12-27,63.31000137329102,63.31000137329102,62.27999877929688,62.61999893188477,936604.0,0.017518484911652532,1.9855042016806723,1.0781298428819945,73.60629704616622,50.512357279862,-2.9668618541755833,-2.962136738483956,-1.9437829617631408,-1.7599504633401395,13.990282671858074,1.0900001525878906,-0.5048800366415307,2.892000961303715,-0.3558238362618482,6.139825758869279,1.26808856252093,4.5159133600865005,-4.336346788829317,100.0,43.10768358902992,1.6239123987827824,12,-2.595001220703125,-2.710000991821296,-1.3875017166137766,0.029996871948235082,-4.240001678466804,4,-0.049597269566170055,-1.459440790151977,62.22000122070313,3.7879453448317784,61.9900016784668,2.6271166715158962,62.0099983215332,-0.049597269566170055
3607,2013-12-30,63.4000015258789,63.7599983215332,62.93999862670898,63.7599983215332,978372.0,0.0014215787495757137,3.5555944092995064,-0.5217326404246012,70.00002266158847,54.391700367891985,-2.524381510149354,-3.1207808135402146,-1.9864162602436934,-1.8329652400197531,14.349274066042316,0.8199996948242259,-0.2972208603146811,2.9240011215209876,-0.4976051539426223,6.345607396984597,1.213197983789179,4.634804259252796,-3.992712262534262,86.36375458775221,25.180197021937843,1.7108031377318054,12,-2.275001525878899,-2.575002670288079,-1.8950014114379812,-0.06000328063964133,-4.24000167846679,0,-0.041009498836637626,1.9855042016806723,63.31000137329102,-1.459440790151977,62.22000122070313,3.7879453448317784,61.9900016784668,-0.041009498836637626
3608,2013-12-31,63.4000015258789,63.58000183105469,62.91999816894531,63.47999954223633,322846.0,0.0,3.714268197980954,0.22221869006370018,67.97042598835428,56.645399434232544,-1.9836330531725181,-3.198945361148489,-1.9886863305013307,-1.8197992124011435,14.730005731362256,0.660003662109375,-0.02881929665066707,2.8695011138915945,-0.7063511771047573,6.445353404887946,1.0815749683934186,4.65742725938977,-3.470387175551636,84.74587777757996,21.781150870201742,1.787926145498176,12,-1.9700031280517507,-2.575002670288079,-2.205000877380364,-0.2500019073486257,-3.0,1,-0.04968456545845845,3.5555944092995064,63.4000015258789,1.9855042016806723,63.31000137329102,-1.459440790151977,62.22000122070313,-0.04968456545845845
3609,2014-01-02,62.2599983215332,63.86000061035156,62.20000076293945,63.599998474121094,1254901.0,-0.01798112266417473,-1.2739797611364698,16.750417242857697,65.67927374972149,59.68217141067,-0.6904982501118937,-2.1278724561501505,-0.8613455193619757,-0.669293236849569,15.134591923632811,1.6599998474121094,0.3598747001093372,1.7039979934692369,-1.9154784732656225,5.323474460204103,-0.10574023989819636,3.51373622683667,-1.8707378946612252,31.33042783515261,-31.780836509468042,1.809738233367432,1,-0.779998779296875,-1.3849983215332031,-1.064997673034668,0.8900012969970703,-1.4299964904785156,3,-0.03372949776316958,3.714268197980954,63.4000015258789,3.5555944092995064,63.4000015258789,1.9855042016806723,63.31000137329102,-0.03372949776316958
3610,2014-01-03,62.31000137329102,62.959999084472656,62.22999954223633,62.22999954223633,890291.0,0.000803132879952706,-17.249570856379936,-0.059702852197583825,71.05263488114417,63.10743523339636,-0.3352385581981707,-2.0747508101484726,-0.9394875080846319,-0.7056817398411752,15.721862188551189,0.7299995422363281,0.7933650896986961,1.6210010528564496,-2.0533711561957304,5.29537326190863,-0.21618505166964042,3.4581871573825396,-1.4348373207319014,6.626543401377856,-58.66478843632876,1.8371861045260907,1,-0.18000030517578836,-1.4350013732910227,-1.1150007247924876,0.8399982452392507,-1.5100021362304759,4,-0.03883809870496824,-1.2739797611364698,62.2599983215332,3.714268197980954,63.4000015258789,3.5555944092995064,63.4000015258789,-0.03883809870496824
3611,2014-01-06,62.59000015258789,63.18000030517578,62.18999862670898,62.56000137329102,1222360.0,0.0044936410387705905,-1.5714186631789338,0.37497615868765205,73.16017190912433,66.00107292566186,-0.2005098611911933,-2.2180155666061836,-1.2288328174418197,-0.9738123657517477,15.69749602584197,0.990001678466804,0.946597470686676,1.741999816894534,-1.9743124731223816,5.45831210691145,-0.11615632811392373,3.600155961902992,-1.296958981937827,23.952158727766033,-45.78430184509756,1.858156145008459,1,-0.10000038146972656,-1.7150001525878906,-1.3949995040893555,0.5599994659423828,-0.2799987792968679,0,-0.05895508256451765,-17.249570856379936,62.31000137329102,-1.2739797611364698,62.2599983215332,3.714268197980954,63.4000015258789,-0.05895508256451765
3612,2014-01-07,61.9000015258789,62.599998474121094,61.599998474121094,62.4900016784668,1543459.0,-0.011024103291689569,1.4691548731956579,-19.66747202441995,67.04783242294762,67.79210256298256,0.6170895282483215,-1.2777026837487782,-0.5941097019572297,-0.27392130447078245,15.093052499549295,1.0,1.3477661683350846,0.8515010833740178,-2.6173094810442095,4.320311647792238,-0.8829041988350923,2.585906365583128,1.9599990844726634,13.274458769237727,-59.17936401414295,1.7344052822091116,1,0.7299995422363352,-1.0250015258788991,-0.705000877380364,1.2499980926513743,0.6899986267089915,1,-0.04571892990780502,-1.5714186631789338,62.59000015258789,-17.249570856379936,62.31000137329102,-1.2739797611364698,62.2599983215332,-0.04571892990780502
3613,2014-01-08,61.56999969482422,62.02999877929688,61.34000015258789,61.93000030517578,1472309.0,-0.0053312087709191935,1.464291553133478,0.6101703682151673,54.83870967741936,67.23913235707182,0.9813090397689805,-0.815452785916797,-0.3021135722492403,0.06415444655671365,14.370613437408553,0.6899986267089915,1.7231773731364939,0.4109992980957031,-2.971052304905129,3.793050901096528,-1.280026503404713,2.102025099596119,2.2448008728027347,9.126964303825444,-57.83040660160067,1.691025801500414,1,1.0300006866455078,-0.6949996948242188,-0.33499908447265625,1.5799999237060547,1.220001220703125,2,-0.03914243721548538,1.4691548731956579,61.9000015258789,-1.5714186631789338,62.59000015258789,-17.249570856379936,62.31000137329102,-0.03914243721548538
3614,2014-01-09,61.709999084472656,62.0099983215332,61.33000183105469,61.33000183105469,1614589.0,0.002273824757874854,-2.5789547653944225,-1.0555461365659307,66.81886748193975,67.79713731315618,0.8911257602135549,-0.8651304828181736,-0.4363989592450537,-0.0571350559112247,14.031364338741326,0.6799964904785156,1.8959278578907899,0.46549873352050497,-2.879439618717541,3.810437085758551,-1.206970442598518,2.137967909639528,2.0058094665527335,20.540409018364176,-46.472276030821675,1.6724691761190222,1,0.8850021362304688,-0.8349990844726562,-0.5649986267089844,1.4400005340576172,1.3400001525878906,3,-0.021228286793531614,1.464291553133478,61.56999969482422,1.4691548731956579,61.9000015258789,-1.5714186631789338,62.59000015258789,-0.021228286793531614
3615,2014-01-10,62.88999938964844,62.88999938964844,62.0,62.349998474121094,1582610.0,0.019121703495093456,2.2962884471382754,1.4210653121047243,70.69891522090128,67.47409488812676,-0.20544544544412702,-1.8484967601663698,-1.6071718696832988,-1.2051466440612302,13.950286967842828,1.1800003051757812,2.002686171918917,1.4604990005493192,-1.8145453695941995,4.735543370692845,-0.17702318452244015,3.0980211856210786,0.682660758178713,84.32426190702029,15.913312502998977,1.6375221850717627,1,-0.2949981689453125,-2.0149993896484375,-1.7449989318847656,-0.014997482299804688,0.1100006103515625,4,-0.03275556652227951,-2.5789547653944225,61.709999084472656,1.464291553133478,61.56999969482422,1.4691548731956579,61.9000015258789,-0.03275556652227951
3616,2014-01-13,63.25,63.36999893188477,62.81999969482422,63.2400016784668,1260799.0,0.005724290250364028,3.4000610360873935,0.01851537885531019,64.32078416682279,66.84306838870835,-0.6424084250133575,-1.9310358773931284,-1.9545386961416682,-1.5262696134757903,13.623776931349429,0.549999237060554,1.9979086339461887,1.5814996719360366,-1.4745129800938628,4.637512323965929,0.05349334592109045,3.1095059979509827,0.18810064882080013,94.1176910577008,28.229512824631882,1.5280063260149475,1,-0.654998779296875,-2.375,-2.104999542236328,-0.3749980926513672,0.2599983215332031,0,-0.038735189927896485,2.2962884471382754,62.88999938964844,-2.5789547653944225,61.709999084472656,1.464291553133478,61.56999969482422,-0.038735189927896485
3617,2014-01-14,63.13000106811523,63.13000106811523,62.40999984741211,62.7400016784668,1667854.0,-0.0018972163143837761,2.692319730818988,39.00648607401684,59.79023170946414,65.93415791327611,-0.6311041067400112,-1.5087755224996613,-1.8375469862708798,-1.3736039630720356,12.925838637825427,0.8400001525878906,1.9477505659925214,1.2205007553100486,-1.4571302733005709,3.898131783920668,-0.11831475899526112,2.5593162696153584,0.23999786376954546,88.23538211540158,24.970781485732374,1.3388155143053093,1,-0.5349998474121023,-2.2550010681152273,-2.3650016784667898,-0.6350002288818288,0.47999954223633523,1,-0.012989065118808596,3.4000610360873935,63.25,2.2962884471382754,62.88999938964844,-2.5789547653944225,61.709999084472656,-0.012989065118808596
3618,2014-01-15,64.04000091552734,64.36000061035156,63.36999893188477,63.58000183105469,2594999.0,0.014414697164827572,-1.2499913302816126,1.1794866778825677,65.50679171478319,65.9149932427274,-1.6100911921620877,-2.0995477170297647,-2.7451998428243414,-2.251860376807514,12.754660403913242,1.2299995422363352,1.6713902829534746,1.8595005035400405,-0.4937952840528226,4.212796291132896,0.6828526097436125,3.0361483973364685,-2.7099990844726562,89.43894971144259,28.763047026819677,1.176647893796428,1,-1.1949996948242188,-2.8600006103515625,-3.605001449584961,-1.875,1.3499984741210938,2,-0.02264211027810714,2.692319730818988,63.13000106811523,3.4000610360873935,63.25,2.2962884471382754,62.88999938964844,-0.02264211027810714
3619,2014-01-16,65.0,65.13999938964844,64.02999877929689,64.05000305175781,1830339.0,0.014990616345226915,-1.2424130330913876,2.065214867397542,68.9373111492003,65.67995727251142,-2.3921024125113846,-2.8778859299569604,-3.71195819806141,-3.1708583275384896,14.26764125365429,1.1100006103515483,1.4872462606948673,2.610499572753909,0.03406790528595138,5.18693124022186,1.3222837390199373,3.898715406487881,-3.6093981933593753,95.5414198451767,37.39525039099732,1.2882158337339753,1,-1.7649993896484375,-3.4150009155273438,-4.565000534057617,-2.8349990844726562,0.8899993896484375,3,-0.03399998591496389,-1.2499913302816126,64.04000091552734,2.692319730818988,63.13000106811523,3.4000610360873935,63.25,-0.03399998591496389
3620,2014-01-17,65.34999847412111,65.87999725341797,64.98999786376953,65.26000213623047,2370712.0,0.005384591909555425,-1.8253729897306723,0.09473329157231776,65.45451813165445,64.82377351945921,-2.5317711775228986,-2.9166858648343847,-4.02739230806354,-3.4469069406341504,15.998892882432886,0.8899993896484375,1.3455312507784072,2.6679981231689567,0.14506280220020074,5.19093344413772,1.4065304626845787,3.9294657836533347,-3.8094207641601727,84.72624854475278,30.557612420668562,1.2614676604843809,1,-1.7449989318847798,-3.395000457763686,-4.914999008178725,-3.544998168945334,0.37000274658200283,4,-0.035195092437092734,-1.2424130330913876,65.0,-1.2499913302816126,64.04000091552734,2.692319730818988,63.13000106811523,-0.035195092437092734
3621,2014-01-20,65.61000061035156,65.73999786376953,64.98000335693361,65.73999786376953,993653.0,0.003978609675613365,10.692470215388008,-1.4444727026108266,66.32199180037824,64.74312456139594,-2.5907842854943652,-2.866873429541755,-4.257800443777569,-3.627343475892907,17.52614801742948,0.7599945068359233,1.3184623932433936,2.638000297546384,0.17234055475208265,5.103660040340678,1.4051704261492404,3.8708301689435345,-3.8090577277832054,92.21911109791905,40.38288569515234,1.2328298713971473,1,-2.0050010681152344,-3.6550025939941406,-5.17500114440918,-4.6100006103515625,-0.09999847412109375,0,-0.039780530194657104,-1.8253729897306723,65.34999847412111,-1.2424130330913876,65.0,-1.2499913302816126,64.04000091552734,-0.039780530194657104
3622,2014-01-21,65.20999908447266,65.91999816894531,65.12000274658203,65.87999725341797,1852792.0,-0.006096654811123314,1.1333211263020833,5.153940958976466,62.6220090297057,65.60793560053887,-1.8683611211612714,-2.292199279457712,-3.8435260290722013,-3.1607909392770424,18.858752716938465,0.7999954223632812,1.2385161624015453,2.0524988174438477,-0.5034506617175509,4.608448296605246,0.7745240778631484,3.330473557024547,-3.164312939653321,72.15689031769699,23.472125876507327,1.2779747395807006,1,-1.5849990844726562,-3.2350006103515625,-4.8125,-4.209999084472656,-1.180000305175767,1,-0.026069633289478866,10.692470215388008,65.61000061035156,-1.8253729897306723,65.34999847412111,-1.2424130330913876,65.0,-0.026069633289478866
3623,2014-01-22,64.12000274658203,65.23000335693361,64.05999755859375,65.11000061035156,1836718.0,-0.016715171801776174,-1.1081029067090316,1.4776127900885923,63.061830787076076,65.19048707888736,-0.4231009771140748,-1.0920095371490532,-2.732930448695832,-1.9925020326306964,19.466211044113734,1.170005798339858,1.087727648392388,0.8570022583007812,-1.6735776061681804,3.387582122769743,-0.4082876739336996,2.122292190535262,-1.7643716398326177,4.762116209036688,-44.21277407541933,1.2652899322344815,1,-0.160003662109375,-2.100004196166992,-3.722503662109375,-3.210002899169922,0.55999755859375,2,-0.007953869531885704,1.1333211263020833,65.20999908447266,10.692470215388008,65.61000061035156,-1.8253729897306723,65.34999847412111,-0.007953869531885704
3624,2014-01-23,62.599998474121094,64.0,62.25,63.72000122070313,1718755.0,-0.023705617706667348,1.083332954891213,1.1313183468068289,51.68799240790877,63.07816232188818,1.381729857337092,0.5017629657731248,-1.2202032544542618,-0.4266788185391164,19.56245432765577,1.8700027465820312,1.0167690675389665,-0.6935018539428697,-3.173682430395914,1.7866787225101675,-1.9335921421693882,0.5465884342836489,3.3199996948242188,9.536747922184295,-42.94449135329664,1.2400902882265201,1,1.4850006103515625,-0.39499855041503906,-2.539999008178711,-1.8449993133544922,2.1500015258789062,3,0.04456870580724903,-1.1081029067090316,64.12000274658203,1.1333211263020833,65.20999908447266,10.692470215388008,65.61000061035156,0.04456870580724903
3625,2014-01-24,60.709999084472656,63.13000106811523,60.59000015258789,62.9000015258789,2497614.0,-0.0301916842766341,-1.0905354704007728,1.9553545275576953,40.78430917894632,60.462998434346346,3.274304305977168,2.395663389363847,0.6613616362783361,1.4943032839718882,19.65091974370997,2.5400009155273366,1.0890950308599514,-2.5080011367797823,-5.207971021823653,0.19196874826408106,-3.8579860793017104,-1.158016194257847,5.136599121093752,2.2513879276595716,-51.6145716260803,1.3499849425219328,1,2.5450000762939453,1.7999992370605469,-0.8574991226196289,0.04500007629394531,3.1500015258789062,4,0.08532367621960035,1.083332954891213,62.599998474121094,-1.1081029067090316,64.12000274658203,1.1333211263020833,65.20999908447266,0.08532367621960035
3626,2014-01-27,60.16999816894531,61.06000137329102,60.16999816894531,61.04999923706055,1983799.0,-0.008894760725922213,-1.0227321002050558,0.40182652378696376,41.393020738282274,58.418863881992806,3.722971515486499,2.833643993072947,1.1980849652478724,2.0610243301803592,19.28474373288601,0.8900032043457102,1.0543453014310558,-2.8910018920898466,-5.914266034262894,0.13226225008320114,-4.4026339631763705,-1.3793698210033227,5.4663361145019564,0.0,-56.56326114288848,1.511632071086525,1,2.875,2.3400001525878906,-0.31749820709228516,0.5850009918212891,5.400001525878906,0,0.09223871066398415,-1.0905354704007728,60.709999084472656,1.083332954891213,62.599998474121094,-1.1081029067090316,64.12000274658203,0.09223871066398415
3627,2014-01-28,60.79999923706055,61.22999954223633,60.22999954223633,60.52000045776367,1892503.0,0.010470352123766347,-1.3255797448590336,-0.31818004482263845,46.28019184790161,56.282575007894856,3.0482590845603355,2.106891425709975,0.548525733649349,1.4469883386794606,18.590108016964777,1.0600013732910156,0.8904076277745503,-2.1310007095336942,-5.312354310428944,1.0503528913615554,-3.721677509981319,-0.5403239090860694,4.508354879516602,12.450601228843873,-48.04291475884437,1.5906768004476244,1,2.2449989318847656,2.2449989318847656,-0.9199991226196289,-0.04500007629394531,4.649997711181641,1,0.07746715391895842,-1.0227321002050558,60.16999816894531,-1.0905354704007728,60.709999084472656,1.083332954891213,62.599998474121094,0.07746715391895842
3628,2014-01-29,60.25,62.02000045776367,59.5099983215332,61.52000045776367,2662191.0,-0.009046040196745486,1.2114551806771339,-4.535735694822888,43.21561898414207,53.42460921177727,3.3571498345541784,2.5389750666098934,1.0757187120736091,1.9955460560189806,17.67298105409973,2.5100021362304688,0.759131490344096,-2.5234998703002915,-5.91222649771089,0.8652267571103138,-4.217863184005594,-0.8291365565949889,4.750052759719239,16.481100263630317,-47.03934032397825,1.6943633137053014,1,2.464998245239258,2.464998245239258,-0.2025003433227539,0.5049991607666016,4.760002136230469,2,0.06273856895098562,-1.3255797448590336,60.79999923706055,-1.0227321002050558,60.16999816894531,-1.0905354704007728,60.709999084472656,0.06273856895098562
3629,2014-01-30,60.15999984741211,60.36999893188477,59.1500015258789,60.27999877929688,1429647.0,-0.001493778466189033,7.13333672418368,0.09448731388339605,35.88418313225637,50.13901643406638,3.0043334152279826,2.596717005232719,1.1262447184708577,2.083726413392938,17.478615250239894,1.2199974060058736,0.6636466860863095,-2.508500099182129,-6.088934432942622,1.0719342345783716,-4.298717266062383,-0.7182829323018822,4.400848557252246,25.376845168321317,-34.04508570235169,1.7902171668802493,1,2.375,2.375,0.042499542236328125,0.5949993133544922,4.240001678466783,3,0.07513298652307276,1.2114551806771339,60.25,-1.3255797448590336,60.79999923706055,-1.0227321002050558,60.16999816894531,0.07513298652307276
3630,2014-01-31,59.88999938964844,60.209999084472656,58.68000030517578,60.099998474121094,2066985.0,-0.004488039535380572,6.116268341583719,1.7500079473566055,32.4634657194964,46.37695798063506,2.7025901405348947,2.8207420548972095,1.4037557041180548,2.3295612194651056,17.379770130047163,1.529998779296875,0.4198398288501437,-2.6575004577636747,-6.4464427133030995,1.13144179777575,-4.55197158553338,-0.7630293299939623,4.129764327137366,36.22751584412737,-18.028793334473605,1.8944711277697106,1,2.4099998474121094,2.4099998474121094,0.3125,0.8649997711181641,4.8600006103515625,4,0.08114878376825585,7.13333672418368,60.15999984741211,1.2114551806771339,60.25,-1.3255797448590336,60.79999923706055,0.08114878376825585
3631,2014-02-03,58.9000015258789,60.66999816894531,58.72999954223633,59.97999954223633,1682954.0,-0.016530270059422536,-1.7323886150250507,5.142870118074511,29.76076921813315,42.72570911268255,2.9510088843330777,3.710351929189464,2.3960402456507524,3.300887674363942,16.997872598410616,1.9399986267089844,0.003330807984752937,-3.462998390197761,-7.587712848231867,0.6617160678363447,-5.525355619214814,-1.4006411611807081,4.478990581513699,6.586862594382131,-41.57969779147839,2.062357229017052,2,3.0550003051757955,3.3999977111816477,1.3649978637695384,1.8549976348877024,5.099998474121101,0,0.0842105085904521,6.116268341583719,59.88999938964844,7.13333672418368,60.15999984741211,1.2114551806771339,60.25,0.0842105085904521
3632,2014-02-04,59.06999969482422,59.38000106811523,58.5099983215332,58.83000183105469,1389849.0,0.0028862167154719565,1.0232607654229158,-0.22222065238507174,24.407818283676832,38.43081883452708,2.0321624577996573,3.496746371383587,2.2642010869446665,3.1087059343122974,17.222721875347062,0.8700027465820241,-0.43267851533468615,-3.1515001296997056,-7.529484931461042,1.2264846720616234,-5.340492530580377,-0.9625077288190411,3.745113396302358,15.954445369438533,-25.876446988409953,2.1889924008806654,2,2.184999465942383,3.144998550415039,1.5875005722045898,1.6849994659423828,3.4000015258789134,1,0.11003893742307813,-1.7323886150250507,58.9000015258789,6.116268341583719,59.88999938964844,7.13333672418368,60.15999984741211,0.11003893742307813
3633,2014-02-05,59.15999984741211,59.40999984741211,58.5,58.88000106811523,1533945.0,0.0015236186397979967,1.3333365937634494,1.1666719649045023,16.968325498963736,34.57307806686653,1.3014576318156585,3.3907849626925284,2.1664804018914765,2.9926689132520607,17.69565261641522,0.9099998474121094,-0.9459863017759886,-2.940999984741211,-7.522426827957602,1.6404268584751875,-5.231713406349414,-0.6502865631330152,3.052397175971393,30.414765176179394,-4.431172220185239,2.2907134216081984,2,1.6550006866455078,3.049999237060547,1.8149995803833008,1.664999008178711,2.4399986267089844,2,0.10632179034911249,1.0232607654229158,59.06999969482422,-1.7323886150250507,58.9000015258789,6.116268341583719,59.88999938964844,0.10632179034911249
3634,2014-02-06,60.4000015258789,60.7400016784668,59.2400016784668,59.599998474121094,2091765.0,0.020960136606914315,1.0270224293380483,2.857166212533962,24.56323103570746,32.77073605095109,-0.31674053900778887,2.158264882898564,0.9078623990420667,1.7037179721836253,18.125089850979386,1.5800018310546875,-1.4258102838056175,-1.6354984283447322,-6.277519326546361,3.006522469856897,-3.9565088774455504,0.6855120207560859,1.2184119737632457,84.8214331330048,53.95994353007616,2.3210104491008146,2,-0.1400012969970632,1.809997558593757,0.7274971008300852,0.42499732971192117,0.7899971008300781,3,0.07632451148823849,1.3333365937634494,59.15999984741211,1.0232607654229158,59.06999969482422,-1.7323886150250507,58.9000015258789,0.07632451148823849
3635,2014-02-07,60.83000183105469,60.93000030517578,59.849998474121094,60.27999877929688,1583991.0,0.007119210170740686,1.8800048828125,0.6875011920883453,25.858595744648085,31.04468882943619,-0.8134737821499414,1.650651516112056,0.47030619113316163,1.2226205216642114,17.933852613140864,1.0800018310546875,-1.8617437819923808,-1.1024982452392607,-5.756089445583342,3.551092955104828,-3.4292938454113084,1.2242973549327871,0.2894655086447173,95.88483697273197,69.77801403722239,2.3267956001720442,2,-0.5700016021728516,1.3799972534179688,0.34749794006347656,0.0449981689453125,2.4299964904785156,4,0.05868814051229676,1.0270224293380483,60.4000015258789,1.3333365937634494,59.15999984741211,1.0232607654229158,59.06999969482422,0.05868814051229676
3636,2014-02-10,60.79999923706055,61.0,60.540000915527344,60.90999984741211,1065056.0,-0.0004932203368572807,2.172397463892031,-0.2000000000000026,26.86254644782936,28.887172673872602,-0.7651737407941965,1.5680920169862276,0.4606553153647326,1.1824705129880684,17.40713742624567,0.45999908447265625,-2.1205560080260852,-1.0100008010864272,-5.646519559801348,3.6265179576284936,-3.328260180443891,1.3082585782710368,-2.299999237060547,91.99996948242188,68.755566726659,2.318259379357461,2,-0.5399990081787109,1.4099998474121094,0.7025012969970703,0.07500076293945312,2.270000457763672,0,0.06496711862673399,1.8800048828125,60.83000183105469,1.0270224293380483,60.4000015258789,1.3333365937634494,59.15999984741211,0.06496711862673399
3637,2014-02-11,62.31000137329102,62.31000137329102,61.06999969482422,61.11000061035156,1563315.0,0.024835561762804437,1.066668150159092,-10.90903731446809,40.90452338369118,28.6303842738225,-2.278014279052215,-0.006843116545347527,-1.0687254345046568,-0.3832289563796749,17.581002652116574,1.5100021362304759,-2.0783470623058733,0.541001319885261,-4.060741670048024,5.142744309818546,-1.7598701750813817,2.8418728148519037,-3.7600013732910256,100.0,71.34359336532829,2.3008714949666444,2,-1.905000686645515,-0.10000228881836648,-0.6275014877319407,-1.4350013732910227,0.6899986267089773,1,0.027122429617428834,2.172397463892031,60.79999923706055,1.8800048828125,60.83000183105469,1.0270224293380483,60.4000015258789,0.027122429617428834
3638,2014-02-12,62.59000015258789,62.9000015258789,62.0,62.56999969482422,1332892.0,0.0044936410387705905,1.8124906868209232,0.016667037539776042,49.94260437310442,30.192431078361174,-2.4486823896270664,-0.4227149520969391,-1.3675054068343684,-0.7020548967726441,17.054614609600073,0.9000015258788991,-1.9921372064268468,0.8935001373290987,-3.6020568324876905,5.389057107145888,-1.3542783475792959,3.1412786222374933,-3.889600097656249,91.53001677007711,57.95776399705316,2.2477784849083933,2,-1.8899993896484375,-0.3800010681152344,-0.8374996185302734,-1.7150001525878906,0.9500007629394531,2,-0.0019172221056432681,1.066668150159092,62.31000137329102,2.172397463892031,60.79999923706055,1.8800048828125,60.83000183105469,-0.0019172221056432681
3639,2014-02-13,62.790000915527344,62.86999893188477,61.88999938964844,62.41999816894531,1399464.0,0.003195410807666832,2.698119997696709,18.49971390425329,64.81481884002841,33.7870258695314,-2.4992025206303765,-0.8398310445206008,-1.5662972838951248,-0.9421898144351246,16.011549717505584,0.9799995422363352,-2.002089619990649,1.204000854492186,-3.0519196408860694,5.4599213498704415,-0.9239593931969452,3.3319611021813174,-3.83762477233887,96.39342622007678,56.4278779404613,2.127960247689129,2,-2.0900001525878906,-0.5800018310546875,-1.0525007247924805,-1.9150009155273438,1.6699981689453125,3,-0.01895210103607392,1.8124906868209232,62.59000015258789,1.066668150159092,62.31000137329102,2.172397463892031,60.79999923706055,-0.01895210103607392
3640,2014-02-14,63.04999923706055,63.06999969482422,62.5,62.790000915527344,1781367.0,0.004140759957671936,2.8000076294139338,0.7026929500793864,71.36498776637075,38.40971681933558,-2.529857353269918,-1.3501998696874864,-1.754341006612691,-1.2568656005298777,14.563748351323996,0.5699996948242188,-1.915596090627119,1.5789991378784194,-2.3612704550441492,5.519268730800995,-0.3911356585828685,3.5491339343397073,-3.860765570910651,99.20946769115714,51.95007338587403,1.9701347964612863,2,-2.2649993896484375,-0.8400001525878906,-1.3149986267089844,-2.174999237060547,0.1100006103515625,4,-0.029500406548114144,2.698119997696709,62.790000915527344,1.8124906868209232,62.59000015258789,1.066668150159092,62.31000137329102,-0.029500406548114144
3641,2014-02-17,63.0,63.22000122070313,62.79999923706055,63.0,877293.0,-0.0007930093206275357,-1.1000019073413925,0.0,67.85714949216838,43.23742028694575,-2.0530076267994417,-1.5871342018941874,-1.623747463111009,-1.2623896675746096,13.081231316306669,0.42000198364258523,-1.731801830541201,1.6594999313354464,-1.853276793535045,5.172276656205945,-0.09688843109979928,3.415888293770692,-3.500305051556161,89.76739234577072,36.53084488767865,1.7563883624352485,2,-2.1399993896484375,-0.7900009155273438,-1.2649993896484375,-2.125,1.7399978637695312,0,0.004126957484654081,2.8000076294139338,63.04999923706055,2.698119997696709,62.790000915527344,1.8124906868209232,62.59000015258789,0.004126957484654081
3642,2014-02-18,63.5099983215332,63.63000106811523,62.9000015258789,63.31999969482422,1825965.0,0.008095211452908035,2.3953141772310236,100.0,76.63397786353224,49.86693721634225,-2.086362091191262,-2.351589676104375,-1.996561918311066,-1.8151306903692017,11.510909259279083,0.7299995422363281,-1.456934744435621,2.254498291015622,-0.9310711919206796,5.440067773951931,0.6617135495474713,3.847283032483773,-3.638272745863432,93.10329707912896,33.7626369268212,1.5927847414681537,2,-2.0749969482421875,-1.2999992370605469,-1.7749977111816406,-2.634998321533203,1.8299980163574077,1,-0.006928021387772598,-1.1000019073413925,63.0,2.8000076294139338,63.04999923706055,2.698119997696709,62.790000915527344,-0.006928021387772598
3643,2014-02-19,63.61000061035156,63.88000106811523,63.15999984741211,63.36999893188477,1374621.0,0.0015745912684814733,-1.1818223853422898,1.2631758588149886,78.14029495756844,55.81994431877125,-1.6637056764737963,-2.6264168509431087,-2.002779654685142,-1.9510219311364665,11.047107362839945,0.7200012207031179,-1.020691463798876,2.3800006866455092,-0.7159251074322697,5.475926480723288,0.8320377896066233,3.927963583684395,-3.2872819755883356,86.43214924463338,21.853644797903527,1.5479628970388888,2,-1.7450008392333984,-1.4000015258789062,-1.875,-2.7350006103515625,1.0199966430664062,2,-0.009589696659306313,2.3953141772310236,63.5099983215332,-1.1000019073413925,63.0,2.8000076294139338,63.04999923706055,-0.009589696659306313
3644,2014-02-20,65.38999938964844,65.93000030517578,62.5,62.61000061035156,3565134.0,0.02798300207856319,-1.2866668701171875,11.583247238337782,85.99476727348978,62.50174115530922,-2.974204782375047,-4.412931975630698,-3.6870087557235394,-3.7229133642113723,12.486884831152773,3.4300003051757812,-0.46507958142422723,4.0204994201660185,0.44964996337252217,7.591348876959515,2.2350746917692703,5.805924148562767,-4.569261214215928,84.25653447574052,15.427084130836207,1.785424728396749,2,-2.154998779296875,-3.174999237060547,-3.3774986267089844,-4.2649993896484375,-0.94000244140625,3,-0.02829176466415384,-1.1818223853422898,63.61000061035156,2.3953141772310236,63.5099983215332,-1.1000019073413925,63.0,-0.02829176466415384
3645,2014-02-21,65.88999938964844,66.12999725341797,65.29000091552734,65.69999694824219,1924203.0,0.007646429188973958,1.507458607574757,0.06834623195565069,98.88109351074785,70.50380194007793,-2.9960261919048747,-4.748415376075229,-4.057341710115509,-4.236405719562065,13.598269386420094,0.839996337890625,0.20180867702300276,4.261499404907227,0.1775013331783697,8.345497476636083,2.219500369042798,6.303498440771655,-4.251779273457004,93.38848359889111,15.996492789669034,2.04199903586443,2,-2.2900009155273438,-3.575000762939453,-3.479999542236328,-4.375,-1.5400009155273295,4,-0.021702842896071384,-1.2866668701171875,65.38999938964844,-1.1818223853422898,63.61000061035156,2.3953141772310236,63.5099983215332,-0.021702842896071384
3646,2014-02-24,65.72000122070311,65.88999938964844,64.84999847412111,65.63999938964844,1527562.0,-0.0025800299062080922,3.9524069028155546,0.4210568583359355,96.50349724968369,76.68146570296598,-2.2962022091505574,-4.365107248458116,-3.7337672159849618,-4.055318233984515,14.357192240104865,1.0400009155273295,0.7671718726808692,3.8140010833740092,-0.5940888314226385,8.222090998170664,1.6099561259756854,6.018046040772333,-3.273261219810898,88.70533490545179,3.395595232909045,2.204044957398327,2,-1.7100028991699077,-3.4050025939941264,-2.940002441406236,-3.8350028991699077,-1.2600021362304545,0,-0.03895315468260441,1.507458607574757,65.88999938964844,-1.2866668701171875,65.38999938964844,-1.1818223853422898,63.61000061035156,-0.03895315468260441
3647,2014-02-25,65.51000213623047,65.58999633789061,64.84999847412111,65.31999969482422,1560486.0,-0.0031953603251986262,3.2286698347649714,2.374976158688196,93.67264022684591,81.54035857560393,-1.770761787215413,-3.9886546425786307,-3.3643075404418568,-3.803723439217393,15.286857969593672,0.8700027465820028,1.3291031777950408,3.368501853942874,-1.2871083522403666,8.024112060126114,1.0406967508512537,5.696306957034494,-2.4002758298836184,82.92023178244229,-8.947801789456733,2.327805103091621,2,-1.5000038146972656,-3.1950035095214844,-2.7300033569335938,-3.6250038146972656,-0.470001220703125,1,-0.011753995532768902,3.9524069028155546,65.72000122070311,1.507458607574757,65.88999938964844,-1.2866668701171875,65.38999938964844,-0.011753995532768902
3648,2014-02-26,64.02999877929689,65.44000244140625,63.88999938964844,65.33000183105469,1973650.0,-0.02259202119786008,1.039471967073232,-6.84203340828775,74.1677511375517,82.57957327532874,-0.07265389732550176,-2.3304254488836307,-1.7487473056336995,-2.3003675521927534,16.506909557774208,1.6200027465820312,1.8773196150796494,1.6994985580444464,-2.939673080317121,6.338670196406014,-0.6200872611363337,4.0190843772252265,-0.3766237024772394,42.14875859358455,-48.519949931333066,2.319585819180783,2,0.28499984741209516,-1.7150001525879048,-1.2299995422363423,-2.125000000000014,1.0500030517577983,2,0.020459122029802268,3.2286698347649714,65.51000213623047,3.9524069028155546,65.72000122070311,1.507458607574757,65.88999938964844,0.020459122029802268
3649,2014-02-27,64.68000030517578,64.91000366210939,63.5099983215332,64.04000091552734,2026466.0,0.010151515512585974,1.5454501317796798,-0.49230606711504465,74.90295473589781,82.9726807163873,-0.47647112852033047,-2.7662652684201134,-2.3237674409617384,-2.9241174368573866,17.429003044261393,1.400005340576186,2.2005319339897014,2.123500061035159,-2.5108487581047996,6.757848880175118,-0.19367434853481313,4.440674470605138,1.4499969482421875,44.65658246665414,-43.478863296083105,2.3171744095699776,2,-0.3650016784667969,-2.365001678466797,-1.6900014877319336,-2.7750015258789062,1.1699981689453267,3,-0.0007730836660774232,1.039471967073232,64.02999877929689,3.2286698347649714,65.51000213623047,3.9524069028155546,65.72000122070311,-0.0007730836660774232
3650,2014-02-28,64.75,64.98999786376953,63.95000076293945,64.76000213623047,1698512.0,0.0010822463589044151,3.4255799230556954,-0.01562835276446606,75.41827883029714,83.8128061984016,-0.3128674479462745,-2.5860874616187033,-2.2738723428097103,-2.962242095778848,18.11514290238948,1.0399971008300781,2.4156435846606,1.9504997253417997,-2.60412503170798,6.5051244823915795,-0.32681265318308306,4.22781210386669,1.327597274780274,52.100887477700866,-34.077364914286605,2.277312378524889,2,-0.4350013732910156,-2.4350013732910156,-1.6050004959106445,-2.845001220703125,-0.599998474121108,4,-0.004633251764599389,1.5454501317796798,64.68000030517578,1.039471967073232,64.02999877929689,3.2286698347649714,65.51000213623047,-0.004633251764599389
3651,2014-03-03,63.86000061035156,64.06999969482422,63.08000183105469,63.77999877929688,2725949.0,-0.013745164318894831,2.959991455078125,-7.9984744469863225,60.83915897369138,82.05782632175263,0.7956199547444811,-1.3759926244543976,-1.2818418597573071,-2.042504985554501,18.908892526422843,1.6699981689453125,2.480794023571839,0.8125003814697251,-3.3733246366912937,4.998325399630744,-1.2804121276107878,2.905412890550238,2.1662446853637647,31.075716587130486,-51.150171644860436,2.0929125090805107,3,0.4549980163574219,-1.5450019836425781,-0.9775018692016602,-1.9550018310546875,0.9000015258789062,0,0.007673001238432731,3.4255799230556954,64.75,1.5454501317796798,64.68000030517578,1.039471967073232,64.02999877929689,0.007673001238432731
3652,2014-03-04,65.56999969482422,65.77999877929689,64.36000061035156,64.66999816894531,2025526.0,0.02677731080690693,1.1515128746062233,11.24976158687874,67.3659687132508,80.86067896127288,-0.6609432805757649,-2.7131652576681944,-2.922317894329531,-3.746051872936299,19.969453935197542,1.9199981689453267,2.5309071637620804,2.1974994659423857,-1.686485619938793,6.081484551823557,0.25550692300180344,4.139492008882975,0.33839586230467944,92.22224733959837,10.711712585287799,1.9419925429405862,3,-1.2550010681152344,-3.2550010681152344,-2.792501449584961,-3.6650009155273438,0.1100006103515625,1,-0.01692848277440484,2.959991455078125,63.86000061035156,3.4255799230556954,64.75,1.5454501317796798,64.68000030517578,-0.01692848277440484
3653,2014-03-05,65.44999694824219,65.75,65.19999694824219,65.5,1593816.0,-0.0018301471273531877,1.0,-0.0555588522019243,65.64703548655797,78.59981987383601,-0.2821613383332817,-2.211136341087389,-2.749194411213878,-3.620388940998069,21.111848072210286,0.5500030517578125,2.6397324738591834,1.7629968643188505,-1.6781778334765391,5.20417156211424,0.042409515421155675,3.4835842132165453,0.34526285984374283,87.77769614630323,7.81308942423108,1.7205873488976935,3,-0.8449974060058594,-3.134998321533203,-2.404998779296875,-3.5449981689453125,0.0500030517578125,2,-0.006264263587958174,1.1515128746062233,65.56999969482422,2.959991455078125,63.86000061035156,3.4255799230556954,64.75,-0.006264263587958174
3654,2014-03-06,65.01000213623047,65.77999877929689,64.69999694824219,65.65000152587889,1403334.0,-0.006722610122650852,1.4000203451900137,12.799206591394285,61.290343845875654,74.42306991107245,0.10980997774545642,-1.4841571750092015,-2.259451756111204,-3.168133758778609,22.38160539947256,1.0800018310547017,2.6479627249921194,1.0925020217895494,-2.0238847289878947,4.208888772566986,-0.46569135359916913,2.650695397178268,-1.9300003051757812,71.4815735785288,-5.798822612444781,1.5581933753887192,3,-0.5250015258789062,-2.6950035095214844,-2.295003890991211,-3.1050033569335938,-0.790000915527358,3,0.0010767526922630388,1.0,65.44999694824219,1.1515128746062233,65.56999969482422,2.959991455078125,63.86000061035156,0.0010767526922630388
3655,2014-03-07,64.40000152587889,65.15000152587889,64.06999969482422,65.13999938964844,1970284.0,-0.009383180899968258,1.8421020930583432,1.1562477648237373,57.575767584148295,70.09776661490184,0.5433684698876959,-0.6250336689842655,-1.6131805773943455,-2.5518501736694503,23.396212432227284,1.0800018310546733,2.63111377511985,0.30400142669675745,-2.4564059565892933,3.064408809982808,-1.076202264946275,1.6842051183397828,-1.2659997558593616,48.88893284429723,-25.704368633275877,1.3802036916430254,3,0.02999877929688921,-2.0850028991699077,-1.8650016784667827,-2.495002746582017,-0.1300048828125,4,0.022515480029290602,1.4000203451900137,65.01000213623047,1.0,65.44999694824219,1.1515128746062233,65.56999969482422,0.022515480029290602
3656,2014-03-10,64.75,65.48000335693361,64.06999969482422,64.45999908447266,1509511.0,0.00543475878615407,-1.6355216154356509,-0.39189426041053754,56.82820456696665,66.0039404304708,0.04615958228143313,-0.6998149133569171,-1.957232988671052,-2.8779785092277876,24.49215460922329,1.4100036621093892,2.3594480199560977,0.4564998626708956,-1.8366593584579363,2.7496590837997275,-0.6900797478935203,1.6030794732353115,-1.5630782897949231,39.76612100850801,-31.143836016306807,1.1465796105644148,3,-0.31999969482421875,-2.4350013732910156,-2.450000762939453,-2.845001220703125,-1.7999992370605469,0,-0.009266385700712143,1.8421020930583432,64.40000152587889,1.4000203451900137,65.01000213623047,1.0,65.44999694824219,-0.009266385700712143
3657,2014-03-11,64.0,65.12000274658203,63.88999938964844,64.91999816894531,1309856.0,-0.01158301158301156,-1.1579017815315014,-3.172397463892031,52.00410874048286,63.541313497463165,0.6251853666967264,0.19319232931883334,-1.212780814236467,-2.095772893203403,24.7192421377618,1.2300033569335938,1.9200448481145571,-0.37800006866454794,-2.479995185071161,1.7239950477420578,-1.4289976268678544,0.6729974895387585,-0.7612167484130836,5.820139993379739,-60.51867912345136,1.0509975582033044,3,0.43000030517578125,-1.6850013732910156,-1.8724994659423828,-2.095001220703125,1.3300018310546875,1,0.011875033378601074,-1.6355216154356509,64.75,1.8421020930583432,64.40000152587889,1.4000203451900137,65.01000213623047,0.011875033378601074
3658,2014-03-12,62.47000122070313,63.81000137329102,61.81000137329102,63.56000137329102,1890100.0,-0.02390623092651356,1.515723029013289,1.184785132602458,34.599158834730204,59.06311395288899,2.1351625045515235,1.8063527901194547,0.2937770358598115,-0.5672068269907768,24.460264855000542,2.1899986267089773,1.448993464714576,-1.901998901367186,-4.026052493534074,0.22205469079970186,-2.96402569745063,-0.8399721052837421,3.309997558593757,16.624692157573016,-45.48764272465118,1.0620267960834457,3,1.3249988555908274,-0.15500259399414773,-0.7350025177002024,-0.5650024414062571,3.309997558593757,2,0.05138464897946604,-1.1579017815315014,64.0,-1.6355216154356509,64.75,1.8421020930583432,64.40000152587889,0.05138464897946604
3659,2014-03-13,61.599998474121094,63.1500015258789,61.599998474121094,62.540000915527344,1502321.0,-0.013926728502987595,-2.29787026816439,0.8623874401985042,28.223342233004075,53.819232108745325,2.8187421693157404,2.722201103521897,1.1664973774882057,0.29772668361319177,24.33492442706506,1.5500030517578054,0.9591681546103956,-2.7125015258789062,-5.076289019782379,-0.34871403197542605,-3.89439527283065,-1.5306077789271697,4.100600357055683,0.0,-55.753743399623374,1.181893746951739,3,2.0900001525878977,1.085000991821289,-0.08749866485595703,0.30500030517578125,4.400001525878906,3,0.06331171465072916,1.515723029013289,62.47000122070313,-1.1579017815315014,64.0,-1.6355216154356509,64.75,0.06331171465072916
3660,2014-03-14,61.18999862670898,61.540000915527344,60.27000045776367,61.15999984741211,2175073.0,-0.0066558418436384326,2.479437308612815,-0.03191351210959571,27.55201919976048,50.12066102275299,2.9845020705576886,3.1470610952741183,1.5728946223839486,0.6923978332867051,24.360925288139974,1.3299980163574219,0.7144114404914745,-3.0295013427734503,-5.7254519236435115,-0.33355076190339616,-4.377476633208481,-1.6815260523384197,4.346576190185566,17.658304357025994,-32.52578321080338,1.3479752904350282,3,1.8350009918213033,1.799999237060554,0.045001029968268824,0.7150001525878977,3.8999977111816335,4,0.04951793858468179,-2.29787026816439,61.599998474121094,1.515723029013289,62.47000122070313,-1.1579017815315014,64.0,0.04951793858468179
3661,2014-03-17,63.2599983215332,63.38999938964844,61.099998474121094,61.1500015258789,2011163.0,0.03382905280734372,-1.072396299921117,70.33608850459471,40.58575869854669,47.145082132230314,0.916859095020996,1.1568508886535085,-0.48575495406318225,-1.3730656576396285,23.834378219073997,2.2900009155273438,0.44145895591513806,-0.9725015640258761,-3.646107194486035,1.701104066434283,-2.3093043792559627,0.3643012512042034,1.9605820338134947,61.64941139642237,14.961548813969905,1.33680281523008,3,-0.23499870300292258,-0.05999946594238281,-2.024998664855957,-1.3549995422363281,5.119998931884766,0,0.015965829091547645,2.479437308612815,61.18999862670898,-2.29787026816439,61.599998474121094,1.515723029013289,62.47000122070313,0.015965829091547645
3662,2014-03-18,63.06999969482422,63.52000045776367,62.02999877929688,62.77000045776367,2207311.0,-0.0030034560820453304,1.4833345519163954,0.1421799491252393,45.4971883595149,44.906210229225536,0.7989581633696119,1.3831084657992676,-0.26413587347967393,-1.198271203018578,22.99551473797224,1.4900016784667898,0.13468535474819987,-1.140500259399417,-3.846186739591502,1.5651862207926683,-2.4933434994954666,0.21234298069662572,1.8535458666675027,79.09600318968938,30.518945831595666,1.352843240096043,3,-0.04500007629393821,0.12999916076660156,-1.8350000381469727,-1.1650009155273438,4.129997253417969,1,-0.0019026309254067675,-1.072396299921117,63.2599983215332,2.479437308612815,61.18999862670898,-2.29787026816439,61.599998474121094,-0.0019026309254067675
3663,2014-03-19,63.0,63.61000061035156,62.77000045776367,63.20000076293945,1232868.0,-0.0011098730801161194,-1.5454555963355778,-0.6666709052299633,41.66666035929326,42.7258009529386,0.5418605929970326,1.4809967514246694,-0.15203860909805655,-1.133019770159848,21.93737608402356,0.8400001525878906,0.02899348831708437,-1.179999923706049,-3.927615826271719,1.5676159788596138,-2.553807874988877,0.19380802757678595,1.6443328552680327,81.73650950647642,31.314241361503804,1.3738079512828318,3,-0.12499809265136008,0.1999988555908203,-1.692500114440918,-1.095001220703125,4.80999755859375,2,0.03698415604848715,1.4833345519163954,63.06999969482422,-1.072396299921117,63.2599983215332,2.479437308612815,61.18999862670898,0.03698415604848715
3664,2014-03-20,63.540000915527344,63.540000915527344,61.81999969482422,62.4900016784668,1627467.0,0.008571443103608578,2.2761951818522004,-5.249976158233039,44.26540469435767,41.246871742961865,-0.25545213968570835,0.8382708600446449,-0.6473124258379954,-1.653440736928161,19.973258159304436,1.720001220703125,-0.29585458461473735,-0.5474990844726619,-3.2477522015877724,2.1527540326424415,-1.89762564303021,0.8026274740848933,0.841871995890429,97.90420084951248,45.724065798514935,1.3501265585575521,3,-0.6649990081787038,-0.34000205993652344,-2.085000991821289,-1.6350021362304688,4.1399993896484375,3,0.03525334956710946,-1.5454555963355778,63.0,1.4833345519163954,63.06999969482422,-1.072396299921117,63.2599983215332,0.03525334956710946
3665,2014-03-21,64.45999908447266,64.66000366210939,63.38999938964844,63.54999923706055,4011764.0,0.014479039277452976,-1.0650483660374195,0.8666671510730206,52.83553309522109,40.80324157943458,-1.303077127235909,-0.20485538068570008,-1.5490116177424014,-2.5534199158547466,17.614639300330776,1.2700042724609517,-0.5938251441257805,0.44399909973144247,-2.1279753305636717,3.0159735300265496,-0.8419881154161146,1.7299863148789996,-4.189998626708984,94.3819020738632,37.89916561821053,1.2859872151475547,3,-1.7649974822998047,-1.260000228881836,-3.0049991607666016,-2.5550003051757812,3.0900039672851562,4,0.023890799525287276,2.2761951818522004,63.540000915527344,-1.5454555963355778,63.0,1.4833345519163954,63.06999969482422,0.023890799525287276
3666,2014-03-24,63.15999984741211,64.59999847412111,62.97999954223633,64.43000030517578,1648830.0,-0.020167534215396743,1.0124250386801417,-1.3956051326550716,38.15141993463628,39.26405393434052,-0.2819926480168391,0.9418083646843485,-0.25704789436147024,-1.2412368791496107,15.627029523990931,1.6199989318847798,-0.8694531110745487,-0.7280000686645494,-3.195597873661441,1.7395977363323425,-1.9617989711629917,0.505798833833893,-2.8021993255615243,47.18303805289503,-4.5814795956999745,1.2337989024984446,3,-0.6949977874755788,0.03999900817871094,-1.6625003814697266,-1.2550010681152344,4.390003204345703,0,0.030557259264426317,-1.0650483660374195,64.45999908447266,2.2761951818522004,63.540000915527344,-1.5454555963355778,63.0,0.030557259264426317
3667,2014-03-25,64.73999786376953,64.93000030517578,63.06999969482422,63.06999969482422,1823605.0,0.025015801459381315,-1.2275480835122665,-1.3149587141771522,46.94755065384561,40.636097469797775,-1.9511694191788607,-0.7366000918191844,-1.8230188681922712,-2.806925021242847,13.486152646475972,1.8600006103515625,-1.0437032990003274,0.890498161315918,-1.4931434081730117,3.2741397308048477,-0.3013226234285469,2.082318946060383,-4.296153279113767,93.89059793834666,44.75314034121692,1.1918207847444664,3,-2.1399974822998047,-1.539999008178711,-3.204998016357422,-2.8349990844726562,2.5999984741210795,1,0.05622489202591541,1.0124250386801417,63.15999984741211,-1.0650483660374195,64.45999908447266,2.2761951818522004,63.540000915527344,0.05622489202591541
3668,2014-03-26,65.33999633789061,66.09999847412111,64.98999786376953,65.12000274658203,1914815.0,0.009267817329615013,-3.6249701978860958,0.1317328338434745,51.39946730100464,43.2112224773534,-2.3481826625365443,-1.3000806107376803,-2.431065561146582,-3.3915341239324874,12.472435163284388,1.3600006103515767,-1.2322760698299575,1.4249967575073086,-1.0497810421668845,3.899774557181509,0.1876078576702156,2.6623856573444087,-4.716705524414046,82.2429356777679,34.44755046987413,1.2373888998370999,3,-2.154996871948221,-2.1399974822997905,-3.517496109008775,-3.434997558593736,2.3700027465820455,2,0.028466493948561267,-1.2275480835122665,64.73999786376953,1.0124250386801417,63.15999984741211,-1.0650483660374195,64.45999908447266,0.028466493948561267
3669,2014-03-27,64.62999725341797,65.66000366210939,64.06999969482422,65.06999969482422,1376386.0,-0.010866224736240326,-1.038469814938005,-2.0000693601527217,50.96718203080642,45.812907236358505,-1.2998741466199206,-0.6261212668075018,-1.7684792584788482,-2.680177362879519,11.553519568211481,1.5900039672851705,-1.3394393407566696,0.7174978256225586,-1.754124912052518,3.189120563297628,-0.5183135432149726,1.9533091944600969,-3.67810398030273,52.88456012979732,5.011558655148562,1.2358113688375363,3,-1.029998779296868,-1.4299983978271484,-2.5924978256225586,-2.7249984741210938,2.2900009155273438,3,0.04920316324178109,-3.6249701978860958,65.33999633789061,-1.2275480835122665,64.73999786376953,1.0124250386801417,63.15999984741211,0.04920316324178109
3670,2014-03-28,64.44999694824219,65.13999938964844,63.849998474121094,64.95999908447266,2052391.0,-0.0027850891664127353,1.9655099839520138,1.1590893327784713,48.72012279946855,46.71672546979426,-0.6803593795002243,-0.4951346358324429,-1.6502441264260312,-2.4813304006344765,10.484058373967233,1.2900009155273438,-1.1269776473476867,0.5524976730346651,-1.9013011576553396,3.0062965037246627,-0.6744017423103372,1.7793970883796675,-3.1892173630665965,47.11531760422236,-1.7094896514981812,1.2268994153450004,3,-0.48999786376952414,-1.2499980926513672,-1.724996566772461,-2.484996795654297,2.8199996948242045,4,0.05011642373742098,-1.038469814938005,64.62999725341797,-3.6249701978860958,65.33999633789061,-1.2275480835122665,64.73999786376953,0.05011642373742098
3671,2014-03-31,64.34999847412111,65.01999664306639,64.15000152587889,64.56999969482422,1396970.0,-0.001551566778216995,-1.8064579641660459,0.4313731356679901,51.5808433829601,47.39268713906595,-0.457606620868674,-0.3758126549699483,-1.6228282088571007,-2.367186558172122,10.171428376041284,0.8699951171875,-0.7439934818468288,0.427999305725109,-2.0339941446886343,2.8899927561388523,-0.8029974194817555,1.6589960309319807,-2.7988657556087873,42.24420115422993,-11.52385666088491,1.230996725206871,3,-0.3899993896484446,-1.164999008178718,-1.392499923706069,-2.270000457763686,4.160003662109361,0,0.04972812204375754,1.9655099839520138,64.44999694824219,-1.038469814938005,64.62999725341797,-3.6249701978860958,65.33999633789061,0.04972812204375754
3672,2014-04-01,64.45999908447266,64.94999694824219,64.19999694824219,64.59999847412111,1130527.0,0.001709411234808167,-1.2727146622277707,0.6363573311139912,60.31087628197627,49.464266686030726,-0.390797106813622,-0.6042138805768147,-1.792734436509761,-2.4678470231151906,8.771928048553871,0.75,-0.279021500123676,0.5934999465942354,-1.759712367122006,2.946712260310477,-0.5831062102638924,1.7701061034523562,-2.635934420623805,27.111138237847047,-30.06005020122247,1.1766061568581214,4,-0.4999999999999929,-1.2749996185302663,-1.2975006103515625,-2.3800010681152344,3.950004577636733,1,0.047936767160604576,-1.8064579641660459,64.34999847412111,1.9655099839520138,64.44999694824219,-1.038469814938005,64.62999725341797,0.047936767160604576
3673,2014-04-02,65.04000091552734,65.19000244140625,64.33999633789061,64.52999877929689,908134.0,0.00899785664431385,1.098767060064649,-3.642888283378275,68.376095197961,52.143232297542205,-0.7274973837994025,-1.282248006827416,-2.3919981210322874,-3.025780288821906,7.3570519395210905,0.8500061035156392,-0.0695496763016763,1.1940015792846665,-1.107708320042974,3.495711478612307,0.04314662962084981,2.3448565289484833,-2.959380223062155,65.74580279125395,1.2873720333732734,1.1508549496638185,4,-0.5000019073486328,-1.8550014495849538,-1.87750244140625,-2.960002899169922,4.860000610351548,2,0.035362782748888044,-1.2727146622277707,64.45999908447266,-1.8064579641660459,64.34999847412111,1.9655099839520138,64.44999694824219,0.035362782748888044
3674,2014-04-03,65.08000183105469,65.59999847412111,64.72000122070311,65.06999969482422,1254707.0,0.0006150202177779285,-1.4788686990253512,0.019611949676126627,71.63518230997698,54.232082210292866,-0.5879003329513779,-1.3878938748611631,-2.4021914357805088,-3.048525118600068,6.425810158224432,0.8799972534179972,0.09109789865397033,1.2305025100707994,-1.078860119205146,3.5398651393467517,0.07582119543282317,2.3851838247087755,-2.7582184716901423,70.2859061104905,-0.08860786945228938,1.1546813146379753,4,-0.5400028228759766,-1.8950023651122976,-1.7650032043457031,-3.0000038146972656,4.599998474121094,3,0.0404117575203109,1.098767060064649,65.04000091552734,-1.2727146622277707,64.45999908447266,-1.8064579641660459,64.34999847412111,0.0404117575203109
3675,2014-04-04,65.84999847412111,65.98999786376953,64.63999938964844,65.23999786376953,1339525.0,0.011831539972375849,2.0337065167075283,60.9870327993912,66.84007272240251,57.41971029782245,-1.2739609664560305,-2.1541341557944023,-3.071888830443946,-3.7862343856871306,6.0871867128279575,1.3499984741210938,0.33936072391932726,1.927999305725109,-0.5397424471937597,4.395741058643978,0.6941284292656746,3.1618701821845434,-3.301522207871166,92.39132237573267,20.04924129168765,1.2338708764594355,4,-1.2649993896484517,-2.664999008178718,-2.5349998474121236,-3.7250003814697408,2.160003662109361,4,0.01624904661531179,-1.4788686990253512,65.08000183105469,1.098767060064649,65.04000091552734,-1.2727146622277707,64.45999908447266,0.01624904661531179
3676,2014-04-07,64.15000152587889,65.47000122070311,63.95000076293945,65.13999938964844,1448811.0,-0.02581620330500556,-1.1870519787035307,-1.6229456937739055,55.86958198332968,58.41104711220957,0.6495423006987266,-0.5284881993773638,-1.2718702867296088,-2.05775948968315,5.317639383501873,1.8999977111816548,0.4945125671477797,0.25800228118895063,-2.181786719401231,2.697791281779139,-0.9618922191061472,1.4778967814840414,-1.388433927156683,9.803972900650608,-59.13568903458446,1.219894500295093,4,0.8249969482422017,-0.9650020599365021,-0.8350028991699077,-1.8400020599365092,1.8799972534179972,0,0.04863593208066974,2.0337065167075283,65.84999847412111,-1.4788686990253512,65.08000183105469,1.098767060064649,65.04000091552734,0.04863593208066974
3677,2014-04-08,64.76000213623047,64.87999725341797,63.709999084472656,64.48000335693361,1789593.0,0.009508972655370762,3.5000880333352895,-0.2828276600827491,59.03492762250909,59.25943159237673,0.04769315304450572,-1.136922608320404,-1.7930087373229213,-2.647101925990029,4.6015223174750055,1.1699981689453125,0.4900060488851352,0.8300027847290039,-1.6403517152685225,3.3003572847265303,-0.4051744652697664,2.065180034727767,-1.7981286849843272,46.052790084458785,-20.389591082342186,1.2351772499987632,4,0.089996337890625,-1.5750026702880788,-1.4450035095214844,-2.4450035095214844,1.7200012207031392,1,0.057906112975589785,-1.1870519787035307,64.15000152587889,2.0337065167075283,65.84999847412111,-1.4788686990253512,65.08000183105469,0.057906112975589785
3678,2014-04-09,65.68000030517578,65.98999786376953,64.90000152587889,64.90000152587889,1267692.0,0.014206271442208873,-1.7948667788253974,2.7857220708448787,60.57313258652626,60.32675943190116,-0.9152519971988369,-1.9016013676987313,-2.5938913101637056,-3.5391260544514864,4.5549632847634705,1.2299957275390625,0.8046179706674081,1.589500999450678,-0.8985038249306143,4.07750582383197,0.3454985872600247,2.833503411641324,-2.52983935255714,86.40360857169627,22.951960630804237,1.2440024121906472,4,-0.8300018310546875,-2.4950008392333913,-2.365001678466797,-3.365001678466797,1.6800003051757812,2,0.04156521535092739,3.5000880333352895,64.76000213623047,-1.1870519787035307,64.15000152587889,2.0337065167075283,65.84999847412111,0.04156521535092739
3679,2014-04-10,65.5,66.40000152587889,65.19999694824219,66.0,1348728.0,-0.0027405649259961695,-1.1818143986683054,-0.6410266442348957,55.54372103388984,61.08493701350353,-0.669241501412543,-1.4908800298159122,-2.2915097047828468,-3.339418983191919,4.462769804241099,1.2000045776367045,0.907379665392817,1.2145006179809599,-1.0532084160344084,3.482209651996328,0.08064610097326863,2.348355134988644,-2.172848796091209,66.54272457059913,6.714236508190936,1.1338545170076841,4,-0.44499969482421875,-2.164999008178718,-2.0400009155273438,-3.1850013732910156,1.1399993896484375,3,0.06717559581494492,-1.7948667788253974,65.68000030517578,3.5000880333352895,64.76000213623047,-1.1870519787035307,64.15000152587889,0.06717559581494492
3680,2014-04-11,64.22000122070311,64.94999694824219,63.459999084472656,64.79000091552734,1482433.0,-0.019541966096135677,2.348340805637232,1.139999389648466,55.66240705230739,61.53844408787545,0.6422398197751278,0.02925802644193709,-0.892775832175353,-2.021728377069593,3.2619814042096977,2.0400009155273438,0.8700273509300089,-0.21699829101564205,-1.957537502449938,1.5235409204186467,-1.087267896732783,0.6532713147015059,2.1800003051757812,25.85039133052342,-34.10798463094547,0.8702696057171446,4,0.7099990844726705,-0.8850002288818288,-0.8200016021728374,-1.9050025939941264,2.279998779296889,4,0.08502022704279377,-1.1818143986683054,65.5,-1.7948667788253974,65.68000030517578,3.5000880333352895,64.76000213623047,0.08502022704279377
3681,2014-04-14,64.26999664306639,64.52999877929689,63.06999969482422,63.77999877929688,1311114.0,0.0007785023577229211,1.8910811811183683,-0.8596458352852405,46.99870991881444,60.05931449196857,0.6478288403742027,0.061986905576418394,-0.7890916766198899,-2.0303248604653703,3.40480349128119,1.4599990844726705,0.8904122643821495,-0.21750278472902096,-1.8706699442352175,1.4356643747771756,-1.0440863644821263,0.6090807950240773,2.1300048828125,36.035924576717484,-18.81934798887105,0.8265835797530994,4,0.46500396728517046,-0.9349956512451101,-0.8974971771240092,-1.9549980163574077,2.470001220703139,0,0.05819209099908296,2.348340805637232,64.22000122070311,-1.1818143986683054,65.5,-1.7948667788253974,65.68000030517578,0.05819209099908296
3682,2014-04-15,62.95000076293945,64.44999694824219,62.84000015258789,64.08999633789061,1295193.0,-0.020538290789989366,-1.3676479250522666,-2.326531724406456,36.023391499767875,56.46456963661378,1.9345441691363305,1.4467051454542599,0.666933466399577,-0.6594199688374829,3.6916473415361044,1.6099967956542969,0.9253091262769786,-1.531498718261716,-3.2070469890208955,0.14404955249745655,-2.3692728536413057,-0.6937245828821261,3.3168006896972457,3.089903593207711,-46.305748725889586,0.837774135379587,4,1.6700000762939453,0.38500022888182883,0.4224987030029297,-0.6350021362304688,4.609996795654297,1,0.04892768830863492,1.8910811811183683,64.26999664306639,2.348340805637232,64.22000122070311,-1.1818143986683054,65.5,0.04892768830863492
3683,2014-04-16,65.33000183105469,65.33000183105469,63.75,63.75,1615381.0,0.037807800464974894,1.0,-1.385971898287747,53.424684633840805,54.44118100593199,-0.44700115066221713,-0.7903073716592814,-1.5494793075663011,-2.9977869698073363,3.840211231159231,2.3800010681152344,0.9879137623240268,0.7320022583007812,-0.8299880128854085,2.293992529486964,-0.0489928772923065,1.512997393893876,0.7311915435790866,69.94384039141379,20.12245637936288,0.7809951355930924,4,-0.7100009918212891,-1.9950008392334055,-1.9575023651123047,-3.015003204345703,3.0499954223632812,2,0.017602961788564686,-1.3676479250522666,62.95000076293945,1.8910811811183683,64.26999664306639,2.348340805637232,64.22000122070311,0.017602961788564686
3684,2014-04-17,65.77999877929689,66.05999755859375,65.08000183105469,65.22000122070311,1171963.0,0.00688805963002892,-1.3333333333333333,0.35442842380756434,56.33939006926109,53.274438488916275,-0.879779609616719,-1.121378560440732,-1.8672611978288742,-3.4155648198425013,3.563678407960353,0.9799957275390625,0.9569787523494284,1.0699993133545007,-0.4938014599756002,2.6338000866846016,0.28809892668944315,1.8518997000195512,-2.9399986267089986,91.30437873103207,39.44121582343954,0.7819003866650516,4,-1.1599979400634908,-2.4449977874756073,-2.7249994277954173,-3.465000152587905,3.279998779296861,3,0.02401948708384527,1.0,65.33000183105469,-1.3676479250522666,62.95000076293945,1.8910811811183683,64.26999664306639,0.02401948708384527
3685,2014-04-22,66.0,66.33999633789061,65.73000335693361,66.0,1398463.0,0.003344500224775837,-1.2592613523976512,0.0,57.77570124371517,53.486229517847995,-1.2027471951766842,-1.2860264879373915,-1.9636272549752931,-3.5985471093978134,3.9099380980331513,0.6099929809570028,0.7978115382632041,1.2130004882812528,-0.44762825281368634,2.873629229376185,0.38268611773378325,2.0433148588287224,-3.09559989929199,90.28580832978238,35.66897362837777,0.8303143705474676,4,-1.3799991607666016,-2.664999008178718,-2.8125009536743164,-3.6850013732910156,3.5699996948242188,1,0.00969696044921875,-1.3333333333333333,65.77999877929689,1.0,65.33000183105469,-1.3676479250522666,62.95000076293945,0.00969696044921875
3686,2014-04-23,65.08999633789061,66.01000213623047,64.91999816894531,66.01000213623047,1454402.0,-0.013787934274384739,1.3695589076766153,-100.0,52.76072696635967,52.789096111609176,-0.16246824525026682,-0.23612497388666043,-0.9370464408658137,-2.672088117980344,3.9785833185977895,1.0900039672851562,0.5789850483606216,0.20649700164793217,-1.2701601029151277,1.6831541062109991,-0.5318315506335978,0.9448255539294621,-2.0481723876952955,64.28567536018942,5.933870908790681,0.7383285522815326,4,-0.46999549865721235,-1.339996337890618,-2.0824975967407084,-2.7749977111816264,3.5900039672851705,2,0.021662371200481756,-1.2592613523976512,66.0,-1.3333333333333333,65.77999877929689,1.0,65.33000183105469,0.021662371200481756
3687,2014-04-24,68.37999725341797,69.0,67.02999877929689,67.09999847412111,3562188.0,0.050545415588111764,-1.7746531844704367,-1.3912942522825473,61.827192980086224,52.92843615533806,-3.224011081509687,-3.414507689092517,-4.118515867700651,-5.92457911642731,4.7698092501034575,3.910003662109389,0.4559628272170073,3.314497947692871,1.1672903507601546,5.46170554462558,2.24089414922652,4.388101746159229,-5.206246407714843,88.19042387462798,29.502671987410977,1.0736037984663562,4,-2.4599971771240234,-2.9699974060058594,-5.267498016357422,-6.064998626708984,0.7000045776367188,3,-0.02398361297925411,1.3695589076766153,65.08999633789061,-1.2592613523976512,66.0,-1.3333333333333333,65.77999877929689,-0.02398361297925411
3688,2014-04-25,67.19999694824219,68.55999755859375,67.05999755859375,68.37000274658203,1239130.0,-0.017256512906876464,-1.0689589855568125,-0.9140679016760943,56.94625471900453,53.08427323146191,-2.017931927565087,-2.2008550524285653,-2.8504846748405868,-4.714667425831564,4.881147324718491,1.5,0.5310767108095718,2.0414976119995174,-0.3074160745357233,4.390411298534751,0.8670407687318971,3.2159544552671377,-3.676671153281248,55.88229794268232,-1.283078941846128,1.1744568432676172,4,-1.2799968719482422,-1.7899971008300781,-4.087497711181641,-4.884998321533203,2.2400054931640625,4,0.005357152183040004,-1.7746531844704367,68.37999725341797,1.3695589076766153,65.08999633789061,-1.2592613523976512,66.0,0.005357152183040004
3689,2014-04-28,67.80999755859375,68.12000274658203,66.91999816894531,67.52999877929689,897682.0,0.009077390447225664,1.6666497126290627,-0.23931400997683897,56.490067128607336,53.1762354621619,-2.532074913128241,-2.698770178897661,-3.369998739730363,-5.281964235467754,5.573874949610015,1.2000045776367188,0.545524180249771,2.4924982070922823,-0.121357059379676,5.1063534735642335,1.1855705738563103,3.7994258403282544,-3.958071311330464,70.8332865846133,17.37508127642883,1.3069276332359767,4,-1.8899974822998047,-2.3999977111816406,-4.772497177124023,-5.494998931884766,1.5800018310546875,0,0.008405835648817028,-1.0689589855568125,67.19999694824219,-1.7746531844704367,68.37999725341797,1.3695589076766153,65.08999633789061,0.008405835648817028
3690,2014-04-29,67.68000030517578,68.38999938964844,67.20999908447266,68.05999755859375,1283154.0,-0.0019170809334662087,1.269229358471188,-1.3571389645777256,63.04508901811941,54.95916647319579,-2.0782083470026294,-2.4394539880308486,-3.1575416891194266,-5.0760545836489825,6.493801429770114,1.1800003051757812,0.46981490274879434,2.201000785827631,-0.5809084859897524,4.982910057645022,0.8100461499189322,3.59195542173633,-3.5191896327482937,67.64708082292707,8.308887648766259,1.3909546359086942,4,-1.760000228881836,-1.760000228881836,-4.642499923706055,-5.365001678466797,1.480003356933608,1,0.02039003024815944,1.6666497126290627,67.80999755859375,-1.0689589855568125,67.19999694824219,-1.7746531844704367,68.37999725341797,0.02039003024815944
3691,2014-04-30,67.55000305175781,67.80999755859375,66.94999694824219,67.34999847412111,1215023.0,-0.0019207631919592183,1.388911847919382,-0.5263316401308679,60.68966867934763,57.69986393759354,-1.6025368257461992,-2.1686143756234344,-2.9432832041036647,-4.866298039361595,7.390178522045629,0.8600006103515625,0.4753741076085589,1.9110033035278349,-0.9640345265298009,4.786041133585478,0.473484388499017,3.3485222185566528,-3.098841019675973,30.288669625499757,-29.460611531582096,1.4375189150288208,4,-1.1750030517578125,-1.6300029754638672,-4.602502822875977,-5.235004425048828,2.30999755859375,2,0.029903723934973758,1.269229358471188,67.68000030517578,1.6666497126290627,67.80999755859375,-1.0689589855568125,67.19999694824219,0.029903723934973758
3692,2014-05-01,67.55000305175781,67.55000305175781,67.55000305175781,67.55000305175781,0.0,0.0,1.0,0.0,57.708179497855824,58.175807811372984,-0.9849883975850418,-2.029292417453263,-2.8737259740931336,-4.761458943051039,8.334996946218538,0.0,0.5878141291597814,1.7565031051635742,-1.1831437345385183,4.69614994486566,0.28667968531253507,3.2263265250146134,-2.825910741600879,38.414946175531966,-17.220719488793662,1.4698234198510436,5,-0.5900039672851562,-1.6300029754638672,-4.717502593994141,-5.235004425048828,3.1699981689453125,3,0.016728307955103272,1.388911847919382,67.55000305175781,1.269229358471188,67.68000030517578,1.6666497126290627,67.80999755859375,0.016728307955103272
3693,2014-05-02,67.33999633789061,67.98000335693361,66.93000030517578,67.43000030517578,1202148.0,-0.003108907540778194,-1.30770907566551,-100.0,57.5657768840563,58.31207301301689,-0.5139247084045024,-1.726668122261131,-2.5983920730722474,-4.4702416925703545,8.978534015941426,1.0500030517578267,0.8077362034872806,1.4314966201782084,-1.563468564634448,4.426461804990858,-0.06598597222811975,2.9289792125845366,-2.3593495663430986,28.57128028399912,-24.62370666835528,1.4974825924063258,5,-0.37999725341795454,-1.4199962615966655,-4.439996719360337,-5.024997711181626,3.410003662109389,4,0.02583910881778606,1.0,67.55000305175781,1.388911847919382,67.55000305175781,1.269229358471188,67.68000030517578,0.02583910881778606
3694,2014-05-05,67.70999908447266,67.80999755859375,66.22000122070311,67.52999877929689,874084.0,0.005494546580096182,7.368462264340429,-1.9999152326858025,65.51110161675348,59.171561943354476,-0.6496879157470943,-1.9916484357993767,-2.954804723379084,-4.766276854647259,9.170613361205978,1.5899963378906392,1.2895396232834457,1.6699995040893612,-1.401765807643386,4.741764815822108,0.13411684822298753,3.205882159955735,-2.4881911192180013,68.66355396482761,11.513552921054448,1.5358826558663738,5,-0.75,-1.789999008178711,-4.517499923706055,-5.395000457763672,2.529998779296875,0,0.025550190227817016,-1.30770907566551,67.33999633789061,1.0,67.55000305175781,1.388911847919382,67.55000305175781,0.025550190227817016
3695,2014-05-06,66.91999816894531,68.19999694824219,66.83000183105469,68.0,970557.0,-0.011667418789088502,-1.1746049046321525,-6.000000000000473,61.05087702999708,60.09268972820309,0.31797746457687026,-1.1777600573304454,-2.1762323534407955,-3.8932178254793826,9.189633453106522,1.3699951171875,1.4138255052536124,0.8264986038207951,-2.2685169899627624,3.9215141976043526,-0.7210091930709837,2.374006400712574,-1.4714986816059366,35.35345751034641,-23.456611951050355,1.5475077968917774,5,0.69000244140625,-0.9999980926513672,-3.5199995040893555,-4.604999542236328,3.19000244140625,1,0.03690976222783804,7.368462264340429,67.70999908447266,-1.30770907566551,67.33999633789061,1.0,67.55000305175781,0.03690976222783804
3696,2014-05-07,67.26999664306639,67.62999725341797,66.26000213623047,66.84999847412111,1108570.0,0.005230102864579811,1.4035014924174485,-0.38888653414145635,69.60069287590217,60.9564119388493,0.3461314265236126,-1.3513142128560247,-2.528347604597869,-4.145783433871657,9.608718203935874,1.3699951171875,1.4876504593072752,1.0204973220825053,-1.974975385246168,4.015970029411179,-0.47723903158183134,2.518233675746842,-1.6084071249673855,53.03018626551853,-12.298193469393091,1.4977363536643356,5,0.12000274658204546,-1.3499965667724467,-3.6899976730346538,-4.954998016357408,2.25,2,0.028095839354227214,-1.1746049046321525,66.91999816894531,7.368462264340429,67.70999908447266,-1.30770907566551,67.33999633789061,0.028095839354227214
3697,2014-05-08,68.51000213623047,68.51000213623047,67.16999816894531,67.52999877929689,1475721.0,0.018433262301818187,1.7346926065192174,2.333351498637726,66.09309857273351,61.97272792259697,-0.9761456838553215,-2.4200517210568364,-3.7493346120700437,-5.277601590801083,10.438221333765199,1.3400039672851562,1.5684362158451393,2.073002815246582,-0.9984006229578739,5.144406253451031,0.5373010961443612,3.608704534348803,-2.648107989217408,100.0,33.7990789312242,1.5357017191022257,5,-1.1450004577636719,-2.5900020599365234,-4.937502861022942,-6.195003509521484,0.579994201660142,3,0.019705129645692487,1.4035014924174485,67.26999664306639,-1.1746049046321525,66.91999816894531,7.368462264340429,67.70999908447266,0.019705129645692487
3698,2014-05-09,68.41000366210939,68.79000091552734,68.26000213623047,68.44999694824219,1109270.0,-0.0014596186104656184,-2.1176734583969123,-0.040809335855682034,63.79853624717597,62.78478004688237,-0.7671294373255648,-2.21880067191195,-3.58337529184017,-5.073848704610512,10.576954420151882,0.529998779296875,1.7995111702260544,1.8365041732788256,-1.3342924503421614,5.007300796899813,0.25110586146833214,3.421902485089319,-2.359823163917113,85.2141128972413,21.272021784681584,1.5853983118104946,5,-0.9050025939941548,-2.490003585815444,-4.837504386901863,-6.095005035400405,0.05999755859372158,4,0.033766955634197515,1.7346926065192174,68.51000213623047,1.4035014924174485,67.26999664306639,-1.1746049046321525,66.91999816894531,0.033766955634197515
3699,2014-05-12,69.90000152587889,70.26000213623047,68.77999877929689,68.84999847412111,1634392.0,0.02178040906310863,-1.4873954967431242,-26.254483021756045,68.05554476295556,63.34149735186416,-2.1562337947886334,-3.543960640788626,-5.009693132291844,-6.485502295508709,10.745304000141328,1.8499984741210795,1.6638377229195669,3.106501960754386,-0.3485167325706584,6.561520654079423,1.378992614091871,4.834011307416901,-3.672831857578146,90.99998474121058,29.13480900769126,1.72750934666252,5,-1.6599998474120952,-3.3500003814697124,-6.037502288818345,-7.585002899169908,-0.5,0,0.012160206803520923,-2.1176734583969123,68.41000366210939,1.7346926065192174,68.51000213623047,1.4035014924174485,67.26999664306639,0.012160206803520923
3700,2014-05-13,69.68000030517578,70.6500015258789,69.68000030517578,69.98999786376953,1465532.0,-0.0031473707568040465,-5.25812167749557,-0.29523491200791346,72.70029785554583,64.67601170477508,-1.813395665421453,-3.0503286800908143,-4.729512022182803,-6.1665641003276335,11.851079740823193,0.970001220703125,1.688977924252498,2.6135007858276396,-0.84816585283302,6.075167424488292,0.8826674664973098,4.344334105157969,-3.130204039440656,77.90429713975871,15.670090916690292,1.7308333193303276,5,-1.2449989318847656,-2.934999465942383,-5.817501068115234,-7.365001678466797,0.04000091552732954,1,0.00803670430742165,-1.4873954967431242,69.90000152587889,-2.1176734583969123,68.41000366210939,1.7346926065192174,68.51000213623047,0.00803670430742165
3701,2014-05-14,68.01000213623047,68.31999969482422,67.44000244140625,68.25,1357047.0,-0.023966678553835608,3.6315979681570862,0.7741927544792282,47.820996008274605,63.577435761488275,-0.07966193085690065,-1.1444488589693833,-2.9888069794056804,-4.411285325113241,12.178765810867908,2.2399978637695312,1.6422551328298027,0.7565023422241239,-2.4648175050743077,3.9778221895225556,-0.854157581425099,2.367162265873347,-1.0501853444809655,24.13802175252285,-33.374812617947256,1.6106599236492165,5,0.4249992370605469,-1.2650012969970703,-4.125002861022949,-5.695003509521484,3.3600006103515625,2,0.03087778868047386,-5.25812167749557,69.68000030517578,-1.4873954967431242,69.90000152587889,-2.1176734583969123,68.41000366210939,0.03087778868047386
3702,2014-05-15,66.02999877929689,67.98999786376953,66.02999877929689,67.58000183105469,2350616.0,-0.029113414126461068,-1.5290260974001324,6.458403534984205,43.7029219979305,62.03711855191875,1.8573773524608157,1.13639483134439,-1.0147735536354787,-2.383633658693384,12.337706051691777,1.9800033569335795,1.4546085169139644,-1.3775009155273352,-3.9646275003052835,1.209625669250613,-2.6710642079163165,-0.08393762313835396,4.620002746582017,0.0,-55.33477034754235,1.2935632923889753,5,2.3100013732910014,0.7150020599365092,-1.949999809265151,-3.715000152587905,4.970001220703111,3,0.05285473161122889,3.6315979681570862,68.01000213623047,-5.25812167749557,69.68000030517578,-1.4873954967431242,69.90000152587889,0.05285473161122889
3703,2014-05-16,66.48000335693361,66.52999877929689,65.41000366210939,66.23000335693361,1629583.0,0.0068151535053158074,5.400139512577931,-0.1612900050206254,42.71636156094027,59.504369656828395,1.4221032445798443,0.8189509732859932,-1.4617734178990673,-2.7910326561772933,13.234965241096658,1.1199951171875,1.324767436435394,-0.9849964141845504,-3.424622819762405,1.454629991393304,-2.2048096169734777,0.23481678860437682,4.077598114013654,20.419849828993804,-31.59314759777608,1.2198132027889275,5,1.5499992370605327,0.2649974822997905,-2.4625043869018697,-4.165004730224624,3.7599945068359233,4,0.039259820234121445,-1.5290260974001324,66.02999877929689,3.6315979681570862,68.01000213623047,-5.25812167749557,69.68000030517578,0.039259820234121445
3704,2014-05-19,67.36000061035156,67.76999664306639,65.80000305175781,66.44999694824219,1806522.0,0.013237021795760473,1.2774548629792848,3.6400146484375,48.38057039690561,58.09655780870711,0.5444973471355183,0.06681850103642262,-2.31429384426022,-3.622555358705327,13.455548199267946,1.9699935913085795,1.2690115710374528,-0.18399925231933878,-2.4926975383799856,2.124699033741308,-1.338348395349655,0.9703498907109775,2.991696948242179,37.213697389551925,-12.292042694938573,1.1543491430303214,5,0.6700019836425781,-0.6149997711181641,-3.342501640319824,-5.045001983642578,3.2099990844726562,0,0.016478631239515984,5.400139512577931,66.48000335693361,-1.5290260974001324,66.02999877929689,3.6315979681570862,68.01000213623047,0.016478631239515984
3705,2014-05-20,66.63999938964844,67.70999908447266,66.48000335693361,67.25,1331181.0,-0.01068885412973819,-1.6451729343047035,-0.6703276434488078,45.6542395903014,55.43584077697369,1.3640481137427827,0.8824699646552858,-1.554950609392165,-2.861446672768338,13.506060684215521,1.2299957275390483,1.2118694926137294,-0.9360004425048771,-3.1711605453135547,1.2991596603038005,-2.053580493909223,0.18157960889946878,3.5140304130859334,42.26795204224197,-9.269217567839604,1.1175800514043392,5,1.3900032043457031,0.10500144958496094,-2.4449987411499023,-4.1899986267089915,3.029998779296875,1,0.041416599062261916,1.2774548629792848,67.36000061035156,5.400139512577931,66.48000335693361,-1.5290260974001324,66.02999877929689,0.041416599062261916
3706,2014-05-21,66.5,66.66000366210939,65.80000305175781,66.13999938964844,1391079.0,-0.0021008311964387794,1.529384045775769,-0.5901643444980864,45.051830908133866,53.09792214757373,1.545905607745695,1.1947762745400041,-1.3877080868049916,-2.698140770944846,14.270911590106335,0.8600006103515767,1.015535061823016,-1.1465000152587947,-3.125807443500534,0.8328074129829446,-2.1361537293796573,-0.1568463011379322,3.464268757109366,42.24801502225213,-10.496734564094524,0.9896537141208678,5,1.5300025939941406,0.24500083923339844,-2.367499351501465,-4.049999237060554,3.1299972534179688,2,0.04842107098801662,-1.6451729343047035,66.63999938964844,1.2774548629792848,67.36000061035156,5.400139512577931,66.48000335693361,0.04842107098801662
3707,2014-05-22,66.73999786376953,66.80000305175781,66.06999969482422,66.19999694824219,1173730.0,0.003608990432624637,1.2120935394005248,1.5,47.18046015830988,51.25146924881084,1.1492887329062853,0.8702313292100143,-1.5729338862809072,-2.914636980176212,13.363053406391657,0.7300033569335938,0.9311375278176399,-0.8245021820068388,-2.811731041020323,1.1627266770066456,-1.818116611513588,0.1691122474999105,3.0421002895398317,56.355854122956536,0.5304660335819236,0.9936144295067426,5,1.2900047302246094,0.0050029754638671875,-2.7049970626831055,-4.289997100830085,2.3499984741210795,3,0.0693737643244059,1.529384045775769,66.5,-1.6451729343047035,66.63999938964844,1.2774548629792848,67.36000061035156,0.0693737643244059
3708,2014-05-23,67.55999755859375,67.56999969482422,66.52999877929689,66.75,1306551.0,0.012286480687308643,1.5060207739681613,1.4999929357577813,49.323708421018594,49.17015409970672,0.2190737179096658,0.08283165268933601,-2.2781797874717,-3.7061281688012357,12.381290658684097,1.0400009155273295,0.734911580413069,-0.022502517700189628,-2.0023377473282267,1.9573327119278474,-1.0124201325142081,0.9674150971138289,2.047216815067614,89.34011331817841,33.687124788125054,0.9899176148140173,5,0.4700050354003906,-0.3599967956542969,-3.5824966430664062,-5.109996795654304,1.19000244140625,4,0.05091774075957867,1.2120935394005248,66.73999786376953,1.529384045775769,66.5,-1.6451729343047035,66.63999938964844,0.05091774075957867
3709,2014-05-26,68.37999725341797,68.37999725341797,67.41000366210939,67.41000366210939,707731.0,0.012137355305749553,-1.0000000000000293,1.197526561675817,56.564742463401956,47.377314611690736,-0.9378366664043085,-0.7296870139469434,-2.9434841660286963,-4.474359074510502,11.616577615857683,0.9699935913085795,0.5280883940621948,0.7689971923828125,-1.2408104684185588,2.778804853184184,-0.23590663801788025,1.7739010227835053,1.0593286917813174,100.0,40.053399294795156,1.0049038304006888,5,-1.4849967956542969,-0.5949974060058594,-4.402496337890625,-5.929996490478523,0.3000030517578125,0,0.027200945964626966,1.5060207739681613,67.55999755859375,1.2120935394005248,66.73999786376953,1.529384045775769,66.5,0.027200945964626966
3710,2014-05-27,69.05999755859375,69.26999664306639,67.91999816894531,67.93000030517578,1591667.0,0.009944433057750501,-1.3478203180457915,1.1649533188085652,57.81659475937443,48.48793669514628,-1.916582305899496,-1.3713081486882857,-3.444480466938984,-5.09890926116217,10.839271156109776,1.3499984741210795,0.3696675660372932,1.379997634887701,-0.7319441282643879,3.49193939803979,0.32402675331165653,2.4359685164637455,0.218155495281934,93.9481420081399,31.758233180727203,1.055970881576046,5,-1.7199974060058594,-1.2749977111816406,-5.082496643066406,-6.609996795654304,-1.05999755859375,1,0.021865076594439703,-1.0000000000000293,68.37999725341797,1.5060207739681613,67.55999755859375,1.2120935394005248,66.73999786376953,0.021865076594439703
3711,2014-05-28,69.56999969482422,69.69000244140625,68.93000030517578,69.0,1682818.0,0.007384913904721069,-1.1408538485509505,0.5044257347529894,54.94401790060726,49.736947350999245,-2.438457510746119,-1.8152886781335553,-3.8325941415623674,-5.554403482922467,10.305474300546713,0.7600021362304688,0.01708599398638455,1.7889999389648494,-0.4838418332945338,4.061841711224233,0.6525790528351507,2.925420825094548,-4.1599960327148295,96.68500951566027,37.65529658412054,1.1364208861296925,5,-2.0199966430664062,-1.7849998474121094,-5.592498779296875,-6.749998092651374,-0.1399993896484375,2,0.0014373792519728479,-1.3478203180457915,69.05999755859375,-1.0000000000000293,68.37999725341797,1.5060207739681613,67.55999755859375,0.0014373792519728479
3712,2014-05-29,68.68000030517578,69.56999969482422,68.51999664306639,69.33999633789061,1051632.0,-0.012792861773070374,-1.142856030704282,-1.1578883966216238,51.1728783360366,50.67656032600995,-1.26617617628456,-0.8814863880213011,-2.822409924201267,-4.60350079603252,9.640903729097658,1.0500030517578267,-0.4103994596873548,0.8425006866455078,-1.4621213967216988,3.1471227700127145,-0.3098103550380955,1.9948117283291111,-3.1843966674804562,68.03794412199277,11.811439426857497,1.1523110416836047,5,-0.93499755859375,-0.6499977111816406,-4.494999885559082,-5.555000305175788,0.6299972534179688,3,0.013832221083589502,-1.1408538485509505,69.56999969482422,-1.3478203180457915,69.05999755859375,-1.0000000000000293,68.37999725341797,0.013832221083589502
3713,2014-05-30,69.08000183105469,69.08000183105469,68.08000183105469,68.31999969482422,3381522.0,0.005824134014291271,1.631571550469307,-1.1515253100905376,46.06526277099167,50.41930392313062,-1.406490116470053,-1.2062946165901849,-3.092843974255686,-4.934385544693171,9.347310381851134,1.0,-0.41134139380201873,1.1555019378662053,-1.200833990155246,3.5118378658876566,-0.0226660261445204,2.333669901876931,-3.5005102172851394,73.24557294106607,20.532937354458895,1.1781679640107223,5,-1.3349990844726562,-1.0499992370605469,-3.41500186920166,-4.445001602172852,-1.2400054931640767,4,0.00014468017618707307,-1.142856030704282,68.68000030517578,-1.1408538485509505,69.56999969482422,-1.3478203180457915,69.05999755859375,0.00014468017618707307
3714,2014-06-02,69.44000244140625,69.63999938964844,68.94999694824219,68.94999694824219,1246032.0,0.00521135785769089,-1.8163049232398094,0.6447422576921147,48.863647036639136,50.77590475050148,-1.6096903472515152,-1.5073235977250192,-3.333830976472342,-5.224709695741808,9.702774263337366,0.69000244140625,-0.19430438786490356,1.429002380371088,-1.019395896181294,3.87740065692347,0.2048032420948971,2.653201518647279,-3.7783006110839636,85.8757403081061,34.848112678652384,1.2241991382761925,6,-1.6949996948242188,-1.4099998474121094,-3.7750024795532227,-4.805002212524414,-3.340003967285142,0,-0.009936670753842192,1.631571550469307,69.08000183105469,-1.142856030704282,68.68000030517578,-1.1408538485509505,69.56999969482422,-0.009936670753842192
3715,2014-06-03,69.38999938964844,69.93000030517578,69.20999908447266,69.44000244140625,1001428.0,-0.0007200900057572346,-2.512169705991812,-0.10204590041416249,57.718096749830416,52.18326762180109,-1.2612062022360107,-1.3310288922110374,-3.192600382007356,-5.123454821176523,9.877835606643403,0.720001220703125,0.02007886377880652,1.2554992675781307,-1.2103054282874837,3.721303963443745,0.02259691964532351,2.488401615510938,-3.6477315471044705,70.81073724755962,15.70504190397402,1.2329023479328038,6,-1.3899993896484375,-1.3599967956542969,-3.72499942779541,-4.754999160766602,-2.089996337890625,1,-0.010232008801236203,-1.8163049232398094,69.44000244140625,1.631571550469307,69.08000183105469,-1.142856030704282,68.68000030517578,-0.010232008801236203
3716,2014-06-04,69.16000366210939,69.22000122070311,68.30000305175781,69.0,1040292.0,-0.003314537102782511,5.5714441416899385,-3.1998779371379102,71.76636870654757,54.915035238271955,-0.6863897881342638,-1.0036354969381165,-2.8302594950693987,-4.848772549423401,10.270161205392181,1.089996337890625,0.11658403849716592,0.9310031890869226,-1.54016106710138,3.402167445275225,-0.30457893900722866,2.166585317181074,-3.2502265210601564,58.378525504881516,-3.544922771078795,1.2355821280941497,6,-0.9300041198730611,-1.1300010681152486,-3.240003585815444,-4.525003433227553,-3.5500030517578267,2,-0.016772753046352396,-2.512169705991812,69.38999938964844,-1.8163049232398094,69.44000244140625,1.631571550469307,69.08000183105469,-0.016772753046352396
3717,2014-06-05,69.86000061035156,70.36000061035156,68.83000183105469,68.98999786376953,1652528.0,0.010121412827883924,-1.5714377304055136,5.437392714094501,72.71505114466638,57.51407331867726,-1.0027185274605017,-1.6836287822498122,-3.4379844391124834,-5.497642797931562,10.330233342737314,1.529998779296875,0.33755362779376696,1.563500213623044,-1.0115491136217543,4.138549540867842,0.275975550000652,2.851024877245436,-3.789414542737262,78.0701636974475,10.446654218626321,1.2875246636223963,6,-0.9749984741210938,-1.8299980163574219,-3.71250057220459,-5.225000381469727,-3.279998779296875,3,-0.006155171792427194,5.5714441416899385,69.16000366210939,-2.512169705991812,69.38999938964844,-1.8163049232398094,69.44000244140625,-0.006155171792427194
3718,2014-06-06,70.72000122070312,70.98999786376953,69.55000305175781,69.61000061035156,1432654.0,0.012310343584854389,-1.3414631120594473,1.275858742644673,72.64151913415613,59.30038183764996,-1.528021285579868,-2.489325917297066,-4.213160017662929,-6.315526901501727,10.332641900778123,1.4399948120117188,0.6254377417671435,2.3080009460449276,-0.4863672339614169,5.102369126051272,0.9108168560417624,3.7051850360480927,-4.392050280524586,89.96293071418646,17.728866671231543,1.3971840900031691,6,-1.2650032043457031,-2.520000457763672,-4.280001640319824,-6.085000991821289,-3.7600021362304688,4,-0.01993783424450224,-1.5714377304055136,69.86000061035156,5.5714441416899385,69.16000366210939,-2.512169705991812,69.38999938964844,-0.01993783424450224
3719,2014-06-09,70.75,71.08000183105469,70.38999938964844,70.58000183105469,777074.0,0.00042419087640088726,-1.5090858648911083,0.1531514193415355,80.53494219568006,61.82464266390613,-1.3259149790055744,-2.5849095394129336,-4.133347373854832,-6.318135605639071,9.51466603191084,0.69000244140625,0.8986447129021116,2.295499801635742,-0.6174951978202898,5.208494801091774,0.8390023019077262,3.751997301363758,-4.0490853059341845,88.12942532520994,11.604810795697674,1.4564974997280185,6,-1.1699981689453125,-2.5049972534179688,-4.310000419616699,-6.114999771118164,-4.769996643066392,0,-0.04113079381073337,-1.3414631120594473,70.72000122070312,-1.5714377304055136,69.86000061035156,5.5714441416899385,69.16000366210939,-0.04113079381073337
3720,2014-06-10,70.23999786376953,70.54000091552734,69.97000122070311,70.45999908447266,1038207.0,-0.007208510759441289,1.999959845807977,-1.29413876671753,76.3380187855077,64.20175387333951,-0.7050732237620849,-2.1405497993267915,-3.5113931746015794,-5.789019440027417,8.338441703525998,0.7799987792968892,1.0962751520693672,1.757497787475586,-1.2152480956098515,4.730243670561023,0.27112484593287434,3.2438707290182975,-3.101174456004827,69.78401668587738,-10.6188042687849,1.4863729415427158,6,-0.6599960327148438,-1.9949951171875,-3.7999982833862305,-5.604997634887695,-2.9499969482421875,1,-0.058940767590539345,-1.5090858648911083,70.75,-1.3414631120594473,70.72000122070312,-1.5714377304055136,69.86000061035156,-0.058940767590539345
3721,2014-06-11,70.11000061035156,70.48999786376953,69.69000244140625,70.0,1475928.0,-0.0018507582199831507,-1.191781108254426,-0.5,74.10589253574311,66.74986656219579,-0.548055289880665,-1.9448740022322824,-3.2654224856634215,-5.644621528290969,8.690273843573342,0.7999954223632812,1.146077143658104,1.5225006103515568,-1.5273238854129545,4.572325106116068,-0.0024116375306988402,3.0474128582338125,-2.577059360257863,56.888834635416664,-25.458774601580494,1.5249122478822548,6,-0.529998779296875,-1.8649978637695312,-3.3450002670288086,-5.475000381469727,-3.80999755859375,2,-0.040079839311524146,1.999959845807977,70.23999786376953,-1.5090858648911083,70.75,-1.3414631120594473,70.72000122070312,-0.040079839311524146
3722,2014-06-12,69.51999664306639,70.48999786376953,69.41000366210939,69.41000366210939,1642682.0,-0.008415403824687195,-18.637511271420507,0.9999306422524813,64.49703006725369,68.7978407062249,0.19403789154904416,-1.1383668418094572,-2.5674560504927655,-5.03711466479389,9.087031116741015,1.079994201660142,1.1168423297138474,0.7579967498779183,-2.0667630685868374,3.582756568342674,-0.6543831593544525,2.170376659110289,-1.6323493348765936,6.586413266936085,-71.78361235332969,1.412379909232375,6,0.17000579833985796,-1.2749938964843608,-2.8649969100952006,-4.884996414184556,-2.339996337890611,3,-0.0562427534740797,-1.191781108254426,70.11000061035156,1.999959845807977,70.23999786376953,-1.5090858648911083,70.75,-0.0562427534740797
3723,2014-06-13,69.08999633789061,69.5,68.44000244140625,69.29000091552734,1416455.0,-0.006185275114202193,2.4193318156648003,-1.818339460359897,55.57298884096721,69.54332312892802,0.6991255279008612,-0.5299790663762991,-2.0509620196013003,-4.57453006771037,8.919272846524851,1.079994201660142,1.0840838427373,0.19749679565428835,-2.41667484371078,2.8116684350193566,-1.1095890240282387,1.5045826153368154,-0.8831135774143206,24.62098661965672,-48.90569860387315,1.3070858196825308,6,0.6000061035156392,-0.8449935913085795,-2.4474954605102397,-4.454996109008775,-2.8799972534179545,4,-0.036329347805441725,-18.637511271420507,69.51999664306639,-1.191781108254426,70.11000061035156,1.999959845807977,70.23999786376953,-0.036329347805441725
3724,2014-06-16,68.47000122070311,69.05000305175781,68.34999847412111,68.43000030517578,1093095.0,-0.008973732089307962,-5.999885561702168,-0.19999999999991475,45.324908350502376,68.16630219566935,1.3042073995470815,0.18702729278000163,-1.3511838072314788,-3.900954963531504,9.392306682020418,0.7399978637695028,1.1540433715459955,-0.4779983520507898,-3.000709518863175,2.0447128147615956,-1.7393539354569754,0.7833572313553958,2.6100006103515767,5.479571360886116,-62.75968921506795,1.2613555834061916,6,1.2200012207031392,-0.22499847412107954,-1.757500648498521,-3.835000991821275,-0.7000045776367188,0,-0.02205348487380887,2.4193318156648003,69.08999633789061,-18.637511271420507,69.51999664306639,-1.191781108254426,70.11000061035156,-0.02205348487380887
3725,2014-06-17,69.40000152587889,69.61000061035156,68.59999847412111,68.72000122070311,1044478.0,0.013582595130647857,-1.1956429797574584,16.999618539010427,48.7370113159976,65.60748470783047,0.4199358436540592,-0.5540027141924355,-2.2137724688602276,-4.741245519360504,10.026688553509437,1.1399993896484517,1.2916414931958968,0.3140018463134595,-1.9675442859040402,2.595547978530959,-0.8267712197952903,1.4547749124222094,1.6254002380371304,49.06557716029476,-14.93208016231933,1.1407730661087514,6,0.3149986267089986,-1.1549987792968608,-2.0050001144409038,-4.135000228881822,-1.669998168945284,1,-0.049279511437330226,-5.999885561702168,68.47000122070311,2.4193318156648003,69.08999633789061,-18.637511271420507,69.51999664306639,-0.049279511437330226
3726,2014-06-18,69.72000122070311,70.09999847412111,69.44999694824219,69.59999847412111,824560.0,0.004610946509920444,-2.095202630288346,0.1764745481268305,58.44157130949467,64.02154250392249,0.20978684840127926,-0.6539262939475208,-2.406447846181308,-4.960141656201358,10.480250482373478,0.6999969482422159,1.3813800975490835,0.47300148010252485,-1.4694356107820994,2.415438570987149,-0.49821706533978727,1.444220025544837,1.251892477417016,64.01883819261641,0.510263280032234,0.9712185454423142,6,-0.005001068115220164,-1.4749984741210795,-2.1300001144409038,-4.260000228881822,-0.7900009155273295,2,-0.03485370428327228,-1.1956429797574584,69.40000152587889,-5.999885561702168,68.47000122070311,2.4193318156648003,69.08999633789061,-0.03485370428327228
3727,2014-06-19,71.37000274658203,71.5,70.5,70.52999877929688,1659403.0,0.023666114414653272,-1.2222184546263721,6.999872846336453,65.45210621852615,63.22271884663028,-1.3449292168988336,-2.0440752449533903,-3.926991892605969,-6.50847784317844,11.338909633951284,1.7799987792968892,1.421277585866335,1.891502761840826,0.11017978279643614,3.672825740885216,1.0008412723186382,2.782164251363014,-3.0200042724609233,95.8731050651889,32.20837076113291,0.8906614895221916,6,-1.4450035095214844,-2.9150009155273438,-3.780001640319824,-5.910001754760742,-3.8300018310546875,3,-0.0710382443563381,-2.095202630288346,69.72000122070311,-1.1956429797574584,69.40000152587889,-5.999885561702168,68.47000122070311,-0.0710382443563381
3728,2014-06-20,71.0,72.22000122070312,70.95999908447266,71.4000015258789,3138171.0,-0.00518428937008486,-4.249972184693634,-0.47619004368715995,60.51211552263422,60.997960327402964,-1.0404457729865726,-1.478969771274194,-3.458820826407049,-6.029147259400219,12.447797904955388,1.2600021362304688,1.368262691211271,1.3494998931884794,-0.3121359391605836,3.0111357255375424,0.5186819770139408,2.180317809363018,-2.5870014953613207,68.47544302699453,7.3054668712191955,0.8308179161745329,6,-0.7150001525878906,-2.18499755859375,-3.4574995040893555,-5.539999008178711,-3.0699996948242188,4,-0.053802812603158,-1.2222184546263721,71.37000274658203,-2.095202630288346,69.72000122070311,-1.1956429797574584,69.40000152587889,-0.053802812603158
3729,2014-06-23,70.23999786376953,71.1500015258789,70.05000305175781,71.05000305175781,903755.0,-0.01070425543986575,1.1782101931516886,2.0250052451887313,55.22754465731056,58.65235209093662,-0.4027486812274361,-0.6034136523291949,-2.6016548080559403,-5.161689697702116,12.893442572869096,1.0999984741210938,1.2300732494906867,0.496497726440424,-1.0712871526231993,2.0642826055040473,-0.28739471309138764,1.2803901659722356,-1.6747192504882804,45.30381616966728,-14.041629776690513,0.7838924395318114,6,0.045001983642578125,-1.2299957275390625,-2.8524961471557617,-4.779996871948242,-2.839996337890639,0,-0.05737469962788233,-4.249972184693634,71.0,-1.2222184546263721,71.37000274658203,-2.095202630288346,69.72000122070311,-0.05737469962788233
3730,2014-06-24,70.56999969482422,71.1500015258789,70.26000213623047,70.66999816894531,1301153.0,0.004698203887971708,-1.4722425321338124,0.1234541156081342,58.56619354551622,56.92571886980029,-0.7610494583118168,-0.8585056402313853,-2.7873902984612187,-5.3769151125737125,12.883290871920295,0.910003662109375,1.0289679733548383,0.7509994506835938,-0.8236136312263085,2.325612532593496,-0.03630709027135026,1.5383059916385378,-1.85853217724609,40.43324978654254,-18.248209321854063,0.7873065409549511,6,-0.2849998474121094,-1.55999755859375,-3.182497978210449,-5.10999870300293,-6.050003051757827,1,-0.039676959952759994,1.1782101931516886,70.23999786376953,-4.249972184693634,71.0,-1.2222184546263721,71.37000274658203,-0.039676959952759994
3731,2014-06-25,69.66999816894531,70.6500015258789,69.23999786376953,70.23000335693361,1519078.0,-0.01275331627845977,1.0142887504700246,5.600137331197212,48.87305894086366,55.189722077979184,0.07819730275555514,0.05203974478169471,-1.752217817353099,-4.350397959507049,12.387211181404712,1.410003662109375,0.7429072909754666,-0.15400199890136435,-1.7259187342943108,1.417914736491582,-0.9399603665978304,0.6319563687951018,-0.8181893032421783,14.429524187457595,-40.07270433031497,0.7859583676964698,6,0.6150016784667969,-0.6599960327148438,-2.282496452331543,-4.209997177124023,-6.44999694824218,2,-0.027845483895483136,-1.4722425321338124,70.56999969482422,1.1782101931516886,70.23999786376953,-4.249972184693634,71.0,-0.027845483895483136
3732,2014-06-26,69.62999725341797,70.18000030517578,69.02999877929689,69.63999938964844,1620061.0,-0.0005741483648433743,1.1100868627903624,0.01786079208730081,42.83835225307509,53.774762457102284,0.1513598334204005,0.17587861614960332,-1.5321699054151736,-4.185543994575539,12.103715259724188,1.150001525878892,0.5016872627834061,-0.2415027618408203,-1.7226585903265885,1.239653066644948,-0.9820806760836973,0.4990751524020567,-0.6434606935148395,18.808715201377233,-29.918803804012462,0.7405779142428817,6,0.6550025939941406,-0.4849967956542969,-2.242495536804199,-4.16999626159668,-7.679996490478516,3,-0.010053094583567956,1.0142887504700246,69.66999816894531,-1.4722425321338124,70.56999969482422,1.1782101931516886,70.23999786376953,-0.010053094583567956
3733,2014-06-27,69.08999633789061,69.95999908447266,68.98999786376953,69.61000061035156,1187820.0,-0.0077552913518297295,-1.6944432670707412,51.98932112891065,39.778315634789216,53.15847437757859,0.7726088203287844,0.7553962447582023,-0.8914109589090629,-3.523999621628903,12.103939194156894,0.970001220703125,0.2669822014605785,-0.7820034027099751,-2.262041163384424,0.6980343579644739,-1.5220222830472068,-0.04198452237274353,3.130004882812514,4.629551138048763,-37.498137191682126,0.7400188803372255,6,1.3200035095214986,0.2850036621093892,-1.7024946212768413,-3.6299953460693217,-7.299995422363267,4,-0.022434440650175747,1.1100868627903624,69.62999725341797,1.0142887504700246,69.66999816894531,-1.4722425321338124,70.56999969482422,-0.022434440650175747
3734,2014-06-30,68.75,69.34999847412111,68.54000091552734,68.98999786376953,1438160.0,-0.004921064639051731,-1.4545528107552421,0.4615305613427498,40.62894964890413,52.25757863679043,1.292410628504399,1.097308429851168,-0.4670369309737481,-3.083002246468155,11.674112570465239,0.8099975585937642,0.14602619238644365,-1.0874996185302734,-2.640316244759404,0.4653170076988573,-1.863907931644846,-0.31109130541570096,3.405401153564455,8.045940052265726,-29.320039672664286,0.7764083131145679,6,1.6300010681152344,1.06500244140625,-1.1349983215332031,-3.289999008178711,-6.25,0,-0.011927268288352222,-1.6944432670707412,69.08999633789061,1.1100868627903624,69.62999725341797,1.0142887504700246,69.66999816894531,-0.011927268288352222
3735,2014-07-01,68.68000030517578,68.84999847412111,67.93000030517578,68.73000335693361,1782844.0,-0.0010181773792613535,5.344961852143649,0.20834790348735935,40.93790219879151,50.31272651337897,1.3963820851650297,1.171450356489828,-0.3188256454853615,-2.9182490555290457,11.210718513202561,0.9199981689453267,0.13081162131196322,-1.1219993591308537,-2.748602586095359,0.5046038678336515,-1.9353009726131063,-0.3086977456486011,3.3307848388671886,27.573517037103525,-7.020449212594034,0.8133016134822518,7,1.3950004577636719,1.3899993896484375,-1.3400001525878906,-3.219999313354492,-7.010002136230469,1,-0.0186371399768388,-1.4545528107552421,68.75,-1.6944432670707412,69.08999633789061,1.1100868627903624,69.62999725341797,-0.0186371399768388
3736,2014-07-02,68.0,68.81999969482422,67.91000366210939,68.75,1294372.0,-0.009900994498460047,1.0449363073704825,14.99908452852793,40.476215515963986,47.53762754642761,2.019068905781083,1.855207691657057,0.4624337672283758,-2.1460084107523727,11.38935597362777,0.9099960327148295,0.23137072947274362,-1.7439994812011719,-3.540809184617487,0.0528102222151432,-2.6424043329093223,-0.8455946294930214,3.76593805371094,3.9646022458007053,-32.760515608001505,0.8984048517081542,7,2.06500244140625,2.06500244140625,-0.4375,-2.539999008178711,-7.060001373291023,2,-0.05117651995490602,5.344961852143649,68.68000030517578,-1.4545528107552421,68.75,-1.6944432670707412,69.08999633789061,-0.05117651995490602
3737,2014-07-03,69.43000030517578,69.47000122070311,67.98999786376953,68.29000091552734,1760161.0,0.02102941625258503,1.4262325837356813,-1.5199991861979167,51.893117150243874,46.579961060606465,0.31842524335303324,0.4124896613687099,-0.9536657484131013,-3.498626980848627,10.789474808824556,1.4800033569335795,0.2773267475055263,-0.2924991607665959,-2.0937495148753413,1.5087511933421496,-1.1931243378209615,0.6081260162877697,2.0274629972070386,74.1463432788604,34.407549805502974,0.9006251770543694,7,0.10000228881835938,0.6350021362304688,-1.7624988555908203,-3.969999313354492,-8.319999694824219,3,-0.08944259048216818,1.0449363073704825,68.0,5.344961852143649,68.68000030517578,-1.4545528107552421,68.75,-0.08944259048216818
3738,2014-07-04,69.30999755859375,69.69999694824219,68.98999786376953,69.48999786376953,750792.0,-0.0017283990501881785,1.3666696336609743,-0.15789508907657507,54.95280217941297,46.549434118617846,0.19387913310690408,0.4442175535294268,-0.782829293794137,-3.305625496797404,9.89011365033912,0.7099990844726562,0.22248081485265914,-0.3420017242431612,-2.0884044051122572,1.4044009566259348,-1.2152030646777092,0.5311996161913868,1.863668972567197,78.21224287991527,32.72960465011414,0.8732013404345496,7,0.22000503540039062,0.7550048828125,-1.422494888305664,-3.43499755859375,-6.489997863769531,4,-0.1061895405411355,1.4262325837356813,69.43000030517578,1.0449363073704825,68.0,5.344961852143649,68.68000030517578,-0.1061895405411355
3739,2014-07-07,67.83999633789061,69.16000366210939,67.83999633789061,69.0,1012891.0,-0.0212090791008962,-1.2758675120359828,6.444453863434148,41.352532541185596,44.63680511813667,1.4389603670021671,1.7760916808353073,0.7023070217219072,-1.7736258683366515,9.036252831914954,1.4700012207031392,-0.08389562010998475,-1.6665027618408317,-3.509924869582477,0.1769193459008136,-2.5882138157116543,-0.744791707970009,3.0725771637462174,0.0,-43.169301637608605,0.9217110538708194,7,1.4050025939941548,2.190002441406264,0.04750633239747515,-1.6049957275390483,-6.299995422363267,0,-0.08918036186544087,1.3666696336609743,69.30999755859375,1.4262325837356813,69.43000030517578,1.0449363073704825,68.0,-0.08918036186544087
3740,2014-07-08,66.09999847412111,68.16999816894531,66.01000213623047,68.0,1852715.0,-0.02564855480096284,-1.076925051993735,1.6379271789744752,32.662838818965156,42.83566954903683,2.769444340444039,3.3624214848281895,2.4417239471723207,0.014730388710077591,8.849486880281868,2.1599960327148438,-0.38879399554517136,-3.19950065612791,-5.554818062287339,-0.8441832499684807,-4.377159359207624,-2.0218419530481953,4.5053173111410985,2.4389285751210807,-36.51946243570478,1.177658703079713,7,1.995002746582017,3.015003204345689,1.787504196166978,0.13500213623045454,-3.8899993896484517,1,-0.05446291311989282,-1.2758675120359828,67.83999633789061,1.3666696336609743,69.30999755859375,1.4262325837356813,69.43000030517578,-0.05446291311989282
3741,2014-07-09,67.30000305175781,67.48000335693361,66.26999664306639,66.43000030517578,1695490.0,0.018154381321302537,-1.0336075190572962,-0.4578958146781436,29.62965791489451,41.368036844794545,1.3386780458003074,2.0460047525735376,1.2592614527611374,-1.1286485383578224,8.869269044250693,1.3800048828125,-0.5894806365569423,-1.8589962005615206,-4.3424991596703535,0.6245067585473123,-3.10074768011593,-0.6172447210071113,2.753875095620586,34.959423556047184,3.0681574831249385,1.241751479554416,7,0.68499755859375,1.8149986267089844,0.7149982452392578,-1.06500244140625,-4.750003814697266,2,-0.0836553436480929,-1.076925051993735,66.09999847412111,-1.2758675120359828,67.83999633789061,1.3666696336609743,69.30999755859375,-0.0836553436480929
3742,2014-07-10,65.61000061035156,67.18000030517578,65.26999664306639,67.09999847412111,1734565.0,-0.025111476445350722,1.3151538130754001,-1.7126358159480315,26.17155932235397,39.85617503230175,2.6803426588299573,3.613317478057837,2.9475296811249336,0.6005839276061806,9.292005810930764,2.0300064086914205,-0.9167665875242648,-3.353498840332037,-6.291369777209383,-0.41562790345469125,-4.82243430877071,-1.884563371893364,3.958612415689089,7.675032592840377,-18.77939705782133,1.4689354684386746,7,1.8749961853027344,3.134998321533203,2.520000457763672,1.135000228881836,-3.2600021362304688,3,-0.07117820363052674,-1.0336075190572962,67.30000305175781,-1.076925051993735,66.09999847412111,-1.2758675120359828,67.83999633789061,-0.07117820363052674
3743,2014-07-11,66.58000183105469,67.16999816894531,65.87000274658203,66.04000091552734,1609723.0,0.014784350124668055,-1.9545442723008766,-0.3624172414322766,34.114616964391516,39.132360289578116,1.4716117806807034,2.5777972442691066,1.9938001704678356,-0.3257452392221296,10.45244971907102,1.55999755859375,-1.080368584018089,-2.257997894287115,-5.381683727178881,0.8656879386046512,-3.819840810732998,-0.6961549778412319,2.3868049013695725,33.67616514765511,9.209239852436465,1.5618429164458836,7,0.9049949645996094,2.164997100830078,1.8775005340576172,0.16499900817871094,-3.2800025939941406,4,-0.0821568199199384,1.3151538130754001,65.61000061035156,-1.0336075190572962,67.30000305175781,-1.076925051993735,66.09999847412111,-0.0821568199199384
3744,2014-07-14,66.95999908447266,67.26999664306639,66.44999694824219,67.04000091552734,851269.0,0.0057073782362186964,2.037073666958767,-0.14815128781135647,34.399315794748944,38.40585068912895,0.9063087534537431,2.191219057595987,1.622897596442158,-0.6878389111927561,11.706907988385368,0.8199996948242045,-1.1944568158644273,-1.8025005340576143,-5.034745014209989,1.42974394609476,-3.4186227741338087,-0.18637829398142003,1.489254235441507,58.27591559263284,34.34857950892858,1.6161222400761885,7,0.5249977111816406,1.7849998474121094,1.8675003051757812,-0.04500007629394531,-3.5900001525878835,0,-0.06182794871943875,-1.9545442723008766,66.58000183105469,1.3151538130754001,65.61000061035156,-1.0336075190572962,67.30000305175781,-0.06182794871943875
3745,2014-07-15,65.98000335693361,67.11000061035156,65.98000335693361,66.62000274658203,1350516.0,-0.014635539739221715,-2.5312447845887207,7.999809269502016,34.163114469062975,37.70439501725105,1.6349671987902354,3.0586801415459632,2.626255867168581,0.2965599567799728,12.72964540044596,1.1299972534179545,-1.2728657901043192,-2.6114963531494055,-6.056591361927289,0.833598655628478,-4.334043857538347,-0.8889488487604638,2.024154028221872,32.126903027583985,6.709070943238448,1.722547504388941,7,1.504993438720689,2.7649955749511577,2.9324989318847514,0.9799976348876811,-2.8000030517578267,1,-0.06729315270548075,2.037073666958767,66.95999908447266,-1.9545442723008766,66.58000183105469,1.3151538130754001,65.61000061035156,-0.06729315270548075
3746,2014-07-16,67.29000091552734,67.34999847412111,66.31999969482422,66.51999664306639,1349301.0,0.01985446335167662,1.314605585749268,-1.2031328231171363,40.94428533467178,36.48785814885415,0.23877461911195041,1.6414571703541299,1.3440415996838908,-0.9986578018865657,13.398064369336215,1.3699951171875,-1.3173958834943988,-1.1799987792968807,-4.6289152093248305,2.268917650731069,-2.9044569943108485,0.5444594357170871,0.3313739657356649,97.11550452994837,67.93444138050401,1.7244582150139747,7,0.19499588012695312,1.4549980163574219,1.6225013732910156,-0.3299999237060547,-2.6200027465820312,2,-0.07549415606981313,-2.5312447845887207,65.98000335693361,2.037073666958767,66.95999908447266,-1.9545442723008766,66.58000183105469,-0.07549415606981313
3747,2014-07-17,66.30000305175781,67.20999908447266,66.16999816894531,66.66000366210939,1302098.0,-0.01471240675137342,-2.354785519159304,-0.4675306660325485,39.566214266801786,34.77823726967513,0.8248306502367626,2.352776282613249,2.31091652491574,0.0038662065898620313,13.295228038918777,1.1200027465820312,-1.3959639187073378,-1.916496658325201,-5.209711036140746,1.376717719490344,-3.5631038472329664,-0.26988946941743563,1.0499954223632955,29.054158547523766,-3.098974274380584,1.6466071889077714,7,0.9149971008300781,2.444995880126953,2.612499237060547,0.6599979400634766,-2.720001220703125,3,-0.05656114090627995,1.314605585749268,67.29000091552734,-2.5312447845887207,65.98000335693361,2.037073666958767,66.95999908447266,-0.05656114090627995
3748,2014-07-18,67.18000030517578,67.18000030517578,65.41999816894531,65.63999938964844,1257893.0,0.013272959470771006,1.285715701185528,-4.277773068282796,44.35657748883698,35.1120200416364,-0.4348051827221582,1.2352526938936137,1.4207689759460465,-0.8347291594176056,12.953580564473011,1.7600021362304688,-1.4061303066590085,-0.8454994201660213,-3.8929082150768295,2.201909374744787,-2.3692038176214254,0.6782049772893828,-1.9100036621093892,91.19180611062949,53.67641631571324,1.5237043974554016,7,-0.4600028991699219,1.5649986267089844,1.7875022888183594,-0.2199993133544922,-2.1800003051757812,4,-0.07189642466677049,-2.354785519159304,66.30000305175781,1.314605585749268,67.29000091552734,-2.5312447845887207,65.98000335693361,-0.07189642466677049
3749,2014-07-21,66.20999908447266,67.18000030517578,65.94999694824219,67.11000061035156,880893.0,-0.014438839182744023,1.3653889887393171,-0.5844162278116036,41.6610343420689,36.111819544203485,0.3125316156589406,1.9898783654495134,2.321104691488742,0.16107508802291193,13.318731675107376,1.2300033569335938,-1.6786448760429664,-1.6140007019043026,-4.576639027860352,1.3486376240517473,-3.0953198648823275,-0.13268153892627765,-0.9018023681640699,40.932683451331684,2.070498073952919,1.4813191629780242,7,0.16500091552734375,2.5349998474121094,2.7575035095214844,0.7500019073486328,-0.9400024414062642,0,-0.04395106309697194,1.285715701185528,67.18000030517578,-2.354785519159304,66.30000305175781,1.314605585749268,67.29000091552734,-0.04395106309697194
3750,2014-07-22,67.76999664306639,67.98000335693361,66.51999664306639,66.66000366210939,1340113.0,0.02356135901170231,-1.1007184767633946,-1.2333234433941955,49.26703813580127,38.29375067985979,-1.1014990329912706,0.22066994218393177,0.7152249658537215,-1.364903872247396,13.410681887677683,1.7700042724609517,-1.9628686561846251,0.08599700927733522,-2.5800555735070674,2.752049592061738,-1.247029282114866,1.4190233006695365,-2.424363854980456,91.79662936416769,46.515817717483586,1.333026291392201,7,-1.144996643066392,0.9750022888183736,1.1975059509277486,-0.809995651245103,-2.6199951171875,1,-0.06492545269488048,1.3653889887393171,66.20999908447266,1.285715701185528,67.18000030517578,-2.354785519159304,66.30000305175781,-0.06492545269488048
3751,2014-07-23,67.73000335693361,67.98999786376953,67.33000183105469,67.51999664306639,1072264.0,-0.0005901326267347962,-1.23728857394093,0.18919643409470427,44.05594965235541,40.28090516097106,-1.1109209113372742,0.11370119006062396,0.7617626377809472,-1.2765684306525884,14.274097847799668,0.6599960327148438,-2.006086672877089,0.1430034637451314,-2.354657334289385,2.640664261779648,-1.1058269352721197,1.3918338627623825,-2.27899574609377,89.88348102299264,46.260643476564596,1.2488303990172578,7,-1.025005340576186,1.0149955749511577,1.249998092651353,-0.7700023651123189,-3.4000015258789205,2,-0.0671785446071742,-1.1007184767633946,67.76999664306639,1.3653889887393171,66.20999908447266,1.285715701185528,67.18000030517578,-0.0671785446071742
3752,2014-07-24,68.93000030517578,68.95999908447266,67.08999633789061,67.91000366210939,1294981.0,0.017717361416893063,2.4629866414236226,4.856971590495533,48.76463687164694,41.9086851506661,-2.0008621061605822,-1.203110753509094,-0.35377973223066306,-2.44805833030631,15.005901239590383,1.8700027465820455,-1.7563978317270141,1.378000259399414,-1.0166113254542637,3.772611844253092,0.1806944669725823,2.575306051826246,-3.326653279160155,99.152577075184,57.430450164834284,1.1973057924268378,7,-1.7400016784667969,-0.18500137329101562,0.05000114440917969,-1.9699993133544922,-4.6100006103515625,3,-0.06180185865907495,-1.23728857394093,67.73000335693361,-1.1007184767633946,67.76999664306639,1.3653889887393171,66.20999908447266,-0.06180185865907495
3753,2014-07-25,67.54000091552734,68.91000366210939,67.37000274658203,68.76000213623047,1185215.0,-0.02016537622942771,1.0263112984992029,-1.1960835645845498,49.01962153167528,43.53316356588014,-0.5144679388111797,0.06831551325223018,1.0917563796811862,-1.03542915982095,15.806877027775773,1.55999755859375,-1.5899834282567014,0.06550064086914631,-2.2172432825749837,2.3482445643132763,-1.0758713208529116,1.2068726025912042,-1.66812172483516,52.824014579483794,5.5837225941907604,1.141371961722064,7,-0.3500022888183594,1.2049980163574219,1.6499996185302734,-0.37000083923339844,-3.8100013732910156,4,-0.05863190747399383,2.4629866414236226,68.93000030517578,-1.23728857394093,67.73000335693361,-1.1007184767633946,67.76999664306639,-0.05863190747399383
3754,2014-07-28,67.93000030517578,68.23999786376953,67.08000183105469,67.90000152587889,900338.0,0.005774346822059018,2.569252077562327,-0.02458913875479565,56.559154957308145,46.02161250901849,-0.8408244112974046,-0.40714031943755913,0.7346013041602788,-1.3932757366023623,17.046842848766282,1.1599960327148438,-1.1896202289595976,0.49650001525878906,-1.7182272412568835,2.7112272717744617,-0.6108636129990543,1.6038636435166325,-1.811071522981166,57.78697751206968,4.678042526593423,1.107363628257839,7,-0.7400016784667969,0.279998779296875,1.6200008392333984,-0.39999961853027344,-3.720001220703125,0,-0.043132640836342495,1.0263112984992029,67.54000091552734,2.4629866414236226,68.93000030517578,-1.23728857394093,67.73000335693361,-0.043132640836342495
3755,2014-07-29,67.40000152587889,68.41000366210939,67.04000091552734,68.25,1475291.0,-0.00780213126624274,1.3418734309282059,-28.33443540181818,50.3765009625808,47.06963646767505,-0.09858326967469111,0.023238828778644915,1.3151742866156013,-0.8241396693116911,17.857774017765742,1.3700027465820455,-0.9613213494511399,0.03050117492674076,-2.105124947190518,2.1661272970439995,-1.0373118861318886,1.0983142359853701,-1.053787119502033,18.750049670583945,-35.140509574007794,1.0678130610586267,7,-0.21000289916990766,0.8099975585937642,2.247499465942397,0.12999916076661577,-2.8199996948242045,1,-0.031602445617077035,2.569252077562327,67.93000030517578,1.0263112984992029,67.54000091552734,2.4629866414236226,68.93000030517578,-0.031602445617077035
3756,2014-07-30,64.51999664306639,66.45999908447266,64.44000244140625,65.44999694824219,3074325.0,-0.042730041804326824,-2.7064542546564287,1.0941199702004274,46.23356738262862,47.8104534805447,2.6230130390683826,2.7712462495791357,4.217843484013869,2.0730642653882683,19.276092719315162,2.959999084472642,-0.8272264282380206,-2.675503540039074,-5.137034528739164,-0.2139725513389834,-3.906269034389126,-1.4447380456890215,4.440002441406264,1.7697845369609226,-55.57218227095302,1.2307654943500463,7,2.180004119873061,3.025005340576186,5.127504348754897,3.0100040435791158,0.980003356933608,2,0.009764490322244912,1.3418734309282059,67.40000152587889,2.569252077562327,67.93000030517578,1.0263112984992029,67.54000091552734,0.009764490322244912
3757,2014-07-31,63.22000122070313,64.58999633789061,63.02999877929688,64.41000366210939,3139170.0,-0.02014872117174793,1.0129159283323952,1.2795720977546499,38.64862552078443,47.17623659520553,3.8444494589390885,3.7757337690390145,5.518127417449129,3.394849299390607,21.40446064870694,1.5599975585937287,-0.6431812698632058,-3.664999008178704,-6.480904475814576,-0.8490935405428317,-5.07295174199664,-2.2570462743607678,5.649597930908193,3.2313313541904503,-54.745284595633876,1.407952733817936,7,2.7749977111816335,3.384998321533196,6.427499771118157,4.309999465942376,2.4499969482421804,3,0.01755774420940792,-2.7064542546564287,64.51999664306639,1.3418734309282059,67.40000152587889,2.569252077562327,67.93000030517578,0.01755774420940792
3758,2014-08-01,61.95000076293945,63.27999877929688,61.86999893188477,63.16999816894531,2758322.0,-0.020088586416347365,-1.0434764580839941,1.025205800892439,34.034397487207045,46.328832500220884,4.799248661012413,4.707422091772315,6.747229733017065,4.703905308582392,23.63024192729518,1.4099998474121094,-0.6765616525822793,-4.566999626159671,-7.920847915443602,-1.2131513368757325,-6.2439237708016435,-2.890075481517698,6.686014373779301,1.2232687032312397,-54.372629554651056,1.6769241446419678,8,3.464998245239258,3.964998245239258,7.7649993896484375,5.579999923706055,3.799999237060547,4,0.03825664088292591,1.0129159283323952,63.22000122070313,-2.7064542546564287,64.51999664306639,1.3418734309282059,67.40000152587889,0.03825664088292591
3759,2014-08-04,61.790000915527344,62.40999984741211,61.540000915527344,61.68999862670898,2117110.0,-0.002582725511568129,-3.3500195504353547,-0.08196926348045545,35.91120337315115,44.844850859926424,4.767712737197016,4.628223305791138,6.837193909468795,4.916318279030776,25.614653606404715,0.8699989318847656,-0.6232305491644183,-4.424499702453616,-8.323041958028199,-0.5259574468790262,-6.373770830240915,-2.4752285746663176,6.440053248901378,3.6390087343761204,-52.656641372326476,1.9492711277872943,8,3.4599990844726562,3.829998016357422,8.102499008178711,5.739999771118164,3.2299957275390483,0,0.03139664343687487,-1.0434764580839941,61.95000076293945,1.0129159283323952,63.22000122070313,-2.7064542546564287,64.51999664306639,0.03139664343687487
3760,2014-08-05,62.5,62.56999969482422,61.63000106811523,62.09000015258789,1704220.0,0.01149051746160823,2.4181815659701047,4.099904634750805,33.21651308948104,43.64046901960705,3.611318620139997,3.831116176706587,6.042043625424782,4.269939564550668,26.542647578714195,0.9399986267089915,-0.7067293765607587,-3.5345006942748967,-7.7729191011865595,0.7039177126367662,-5.653709897730721,-1.4152914908190652,5.194849904516616,19.5121837754352,-30.313838483899115,2.1192092034558296,8,2.75,3.1199989318847656,7.597501754760742,5.4850006103515625,2.0,1,0.027359985351562477,-3.3500195504353547,61.790000915527344,-1.0434764580839941,61.95000076293945,1.0129159283323952,63.22000122070313,0.027359985351562477
3761,2014-08-06,61.66999816894531,62.20000076293945,61.09000015258789,62.0,1678313.0,-0.013280029296874996,2.041083578065069,-0.8048828143172154,33.59316197908099,41.95474958709972,3.9016044780726844,4.445635953848324,6.759052521211871,5.1263292390202935,27.59310334450359,1.4099998474121094,-0.6961826591331288,-4.083002281188968,-8.698592421709037,0.5325878593311018,-6.3907973514490095,-1.775207210928933,5.5324638164521645,16.571389957308106,-34.399879446462606,2.3077950702600347,8,3.3300037384033203,3.7250003814697266,8.402502059936523,6.900001525878906,2.6699981689452983,2,0.047186699343453986,2.4181815659701047,62.5,-3.3500195504353547,61.790000915527344,-1.0434764580839941,61.95000076293945,0.047186699343453986
3762,2014-08-07,60.93999862670898,62.1500015258789,60.86999893188477,61.72000122070313,1782160.0,-0.011837190917964646,-1.782608335095566,2.3636311092616142,27.650404000298295,39.58039208361339,3.7761327927404196,5.067653214438657,7.393938530270084,5.881773343873711,28.201688573785443,1.2800025939941264,-0.982352898417389,-4.5795017242431655,-9.67328607509706,0.5142826266107292,-7.126393899670113,-2.032609548816218,5.651217175407545,2.9045518363568017,-41.203668291992535,2.5468921754269465,8,3.7000026702881073,4.344999313354499,9.125003814697273,7.6300010681152415,3.3200035095214915,3,0.07482772359782186,2.041083578065069,61.66999816894531,2.4181815659701047,62.5,-3.3500195504353547,61.790000915527344,0.07482772359782186
3763,2014-08-08,61.11000061035156,61.52000045776367,60.27999877929688,60.43000030517578,1647413.0,0.0027896617570331017,-1.530607001891794,-0.8717923637839556,30.623089026300505,36.698606980168094,2.9034444682734204,4.7082344247114065,7.115942198708922,5.739580489852585,28.919594516827583,1.2400016784667898,-1.2068125828792233,-4.13599967956543,-9.566314475463315,1.2943151163324487,-6.851157077514372,-1.420842281616487,4.7946691673371475,36.24460695307405,-7.923866306325429,2.7151573979489405,8,3.2350006103515767,3.8799972534179688,8.687501907348633,7.459999084472656,2.8299980163574148,4,0.07461949784077282,-1.782608335095566,60.93999862670898,2.041083578065069,61.66999816894531,2.4181815659701047,62.5,0.07461949784077282
3764,2014-08-11,62.81999969482422,62.9900016784668,61.70000076293945,61.9000015258789,1647419.0,0.027982311690289752,1.047617029264128,1.35293787656095,31.404956072194437,34.59065754790294,0.4384740092056987,2.8165817957767985,5.303986824299116,4.058994145104748,29.2597442707355,1.8800010681152344,-1.6046195970420882,-2.2190006256103487,-7.6896923261165,3.2516910748957955,-4.954346475863417,0.5163452246427269,2.297216143089642,93.7268707832508,53.28696094866112,2.7353458502530725,8,0.5499992370605469,1.9000015258789205,6.977502822875977,5.995002746582031,0.1399993896484375,0,0.04664120215551648,-1.530607001891794,61.11000061035156,-1.782608335095566,60.93999862670898,2.041083578065069,61.66999816894531,0.04664120215551648
3765,2014-08-12,61.540000915527344,62.72999954223633,61.33000183105469,62.54999923706055,1684768.0,-0.02037565720335932,1.043793872533323,-1.0978264475146284,28.72850725474369,32.64565086702684,0.8938092114577003,3.949378228809053,6.4666654926146805,5.346571390023456,29.420262300603707,1.4899978637695312,-1.9817358499642523,-3.276999282836911,-8.9437453188892,2.38974675321537,-6.110372300863048,-0.44362626481076717,2.900004534180141,46.49449403232763,11.800396974033852,2.833373018026141,8,0.8949966430664062,3.079998016357422,8.097497940063477,7.275001525878906,1.3899993896484375,1,0.056548516018318784,1.047617029264128,62.81999969482422,-1.530607001891794,61.11000061035156,-1.782608335095566,60.93999862670898,0.056548516018318784
3766,2014-08-13,62.209999084472656,62.38000106811523,61.709999084472656,61.90999984741211,1323497.0,0.010887197903441503,1.0937457159376305,-0.29702944120257585,26.034226712791337,31.244050999472055,-0.15457670155822711,3.0348856548533547,5.6921283475244735,4.708881912604056,29.82562991696845,0.8400001525878835,-2.555070653382714,-2.353001022338873,-8.00841206620899,3.3024100215312515,-5.1807065442739315,0.47470449959618577,1.6476054313773432,71.2176472492683,42.83154889341692,2.8277055219350613,8,-0.43000030517577414,2.4099998474121094,6.395002365112305,6.605003356933594,0.8899993896484375,2,0.03681081738030301,1.043793872533323,61.540000915527344,1.047617029264128,62.81999969482422,-1.530607001891794,61.11000061035156,0.03681081738030301
3767,2014-08-14,62.54999923706055,63.25,61.599998474121094,61.63000106811523,1688751.0,0.0054653618002182824,-2.3673385181898157,3.0666683620920088,30.76328960499201,30.880594568114827,-0.6700771007909552,2.529214024944352,5.22681823665485,4.378267476752029,29.88193738056858,1.6500015258789062,-3.0281045682103667,-1.8255006790161161,-7.487085331598848,3.8360839735666232,-4.656293005307489,1.00529164727525,0.8067404756720151,76.43096042991743,49.02371482140645,2.8307923262913692,8,-0.7849998474121094,2.0699996948242188,6.000001907348633,6.265003204345703,0.2700004577636719,3,0.028617060314358955,1.0937457159376305,62.209999084472656,1.043793872533323,61.540000915527344,1.047617029264128,62.81999969482422,0.028617060314358955
3768,2014-08-15,62.349998474121094,63.63999938964844,62.09000015258789,62.83000183105469,2176244.0,-0.0031974542826365138,-2.0999984741210938,-0.5217438176902751,28.169004835532235,30.020350286157168,-0.4552434407651518,2.4757425094000354,5.268876763267116,4.577005982528277,29.40059425813421,1.5499992370605469,-3.254819299242989,-1.784001350402832,-7.353189261943072,3.785186561137415,-4.568595306172952,1.000592605367288,-2.0699996948242116,44.15574550162496,19.740724992462763,2.7845939557701223,8,-0.3899993896484375,2.270000457763672,5.7649993896484375,6.395000457763672,-0.23999786376953125,4,0.03063357993348048,-2.3673385181898157,62.54999923706055,1.0937457159376305,62.209999084472656,1.043793872533323,61.540000915527344,0.03063357993348048
3769,2014-08-18,63.29999923706055,63.52000045776367,62.959999084472656,63.09000015258789,1170239.0,0.015236580371910557,-1.3829783780274008,-0.4374950329810061,34.469689197558296,30.15959207594353,-1.3058497139135667,1.3666211884411155,4.167749330819021,3.642591016807657,28.893238755250472,1.1700019836425781,-3.2354293262753018,-0.6885005950927763,-6.180843313894968,4.8038421237094155,-3.4346719544938793,2.0576707643083196,-2.9528004455566332,85.28136311993025,57.665037280607905,2.746171359401097,8,-1.3400001525878906,1.3199996948242188,4.814998626708984,5.444999694824219,-2.430000305175774,0,0.010110574997822752,-2.0999984741210938,62.349998474121094,-2.3673385181898157,62.54999923706055,1.0937457159376305,62.209999084472656,0.010110574997822752
3770,2014-08-19,63.36999893188477,63.65999984741211,63.18999862670898,63.5,994689.0,0.0011058403739006017,1.0888907726868455,-0.6190554041779861,44.46584118883504,31.367667543693976,-1.3851223335327774,1.0014268706964415,3.960761873139866,3.5916164857472594,29.152198388979528,0.4700012207031321,-3.013137300418677,-0.39850101470946697,-5.597742089054002,4.800740059635068,-2.998121551881731,2.201119522462804,-2.956944128417966,85.92229503886023,52.763052214605445,2.599620537172268,8,-1.3999996185302805,1.249999999999993,4.7449989318847585,5.374999999999993,-1.8600006103515696,1,-0.006469936157846856,-1.3829783780274008,63.29999923706055,-2.0999984741210938,62.349998474121094,-2.3673385181898157,62.54999923706055,-0.006469936157846856
3771,2014-08-20,63.18000030517578,63.41999816894531,62.709999084472656,63.2400016784668,894917.0,-0.0029982425423932257,2.3809934695138013,0.4615452331348003,49.7844777974724,33.827009076713324,-1.071035383616696,0.8780932639131294,4.012931386632772,3.801325281203134,29.540165481142118,0.7099990844726562,-2.8217591870562586,-0.360999488830565,-5.217253361881632,4.495254384220509,-2.789126425356102,2.067127447694972,-2.63706769995116,76.69906688122782,38.111941829772306,2.4281269365255365,8,-1.210000991821289,1.4399986267089844,4.93499755859375,5.564998626708984,-2.7600021362304688,2,-0.003956948382279779,1.0888907726868455,63.36999893188477,-1.3829783780274008,63.29999923706055,-2.0999984741210938,62.349998474121094,-0.003956948382279779
3772,2014-08-21,64.66999816894531,64.72000122070311,63.099998474121094,63.22000122070313,1527503.0,0.023583378546572664,1.090322009037143,-24.166062686756828,64.31578156954373,37.570641581518124,-2.2085427108365394,-0.9986166165173529,2.418597078610034,2.3381455564909857,30.488226732776525,1.620002746582017,-2.598180146902486,1.3419984817504869,-2.846862383095498,5.530859346596479,-0.7524319506725021,3.436428914173483,-4.002382874033195,98.09874405132342,52.522216473983605,2.0944304324229956,8,-1.6449966430664134,-0.049999237060546875,3.4449996948242188,4.075000762939453,-3.9899978637695312,3,-0.024277095087009593,2.3809934695138013,63.18000030517578,1.0888907726868455,63.36999893188477,-1.3829783780274008,63.29999923706055,-0.024277095087009593
3773,2014-08-22,63.58000183105469,64.66999816894531,63.099998474121094,64.66999816894531,1463709.0,-0.01685474514848595,1.880743063527172,-0.7517231944605254,58.58102671387187,40.590204986148954,-0.817275957500172,-0.2324211935851963,3.4033022440203524,3.4396330454574695,31.4875223925024,1.5699996948242188,-2.333366029027175,0.4500020980834947,-3.245930488010387,4.145934684177369,-1.3979641949634498,2.297968391130432,-2.6692433805951126,43.2836727334842,-7.283817064522758,1.847966293046939,8,-0.5550003051757884,1.0399971008300781,4.399997711181641,5.164997100830078,-3.6800003051757884,4,-0.01195347773424027,1.090322009037143,64.66999816894531,2.3809934695138013,63.18000030517578,1.0888907726868455,63.36999893188477,-0.01195347773424027
3774,2014-08-25,65.0,65.0,63.86000061035156,64.5,1083076.0,0.022334037874338852,3.55999755859375,-0.45871713749755016,61.22083415231813,44.200463530323894,-2.1182809830160068,-1.984952033354432,1.912329883164162,2.038861207535078,32.22259648356685,1.4199981689453125,-1.8531239297689623,2.016500282287595,-1.0584326446872439,5.091433209262426,0.4790338188001755,3.553966745775014,-3.860686983325813,100.0,43.62449034216178,1.5374664634874167,8,-1.7000007629394531,-0.3800010681152344,2.7324981689453125,3.7449989318847656,-4.200000762939453,0,-0.04446152907151446,1.880743063527172,63.58000183105469,1.090322009037143,64.66999816894531,2.3809934695138013,63.18000030517578,-0.04446152907151446
3775,2014-08-26,65.26999664306639,65.34999847412111,64.54000091552734,64.69000244140625,1201806.0,0.004153794508713782,1.1891889105398903,1.159988403320284,67.01324689559678,48.75368799508006,-2.015485678096198,-2.553631187420841,1.54305182222042,1.7775614513937654,33.0658841795536,0.8099975585937642,-1.4139733574087003,2.3929971694946133,-0.1371575305269772,4.923151869516197,1.1279198194838216,3.658074519505405,-3.8218286677261375,96.96962691096041,34.090251432696206,1.2650773500107932,8,-1.7949981689452912,-0.6499977111816264,2.2900028228759908,3.4750022888183736,-5.029994964599595,1,-0.06741225582166521,3.55999755859375,65.0,1.880743063527172,63.58000183105469,1.090322009037143,64.66999816894531,-0.06741225582166521
3776,2014-08-27,65.15000152587889,65.47000122070311,64.86000061035156,65.12999725341797,1051553.0,-0.0018384422147851298,-1.1785831062669792,0.0344904697386012,71.1133923662299,53.23703274632871,-1.6031861169960564,-2.512852953671171,1.5500080751052536,1.9327880863677365,32.26403306404803,0.6100006103515483,-1.0875734011443967,2.2415018081664897,-0.3884970572286335,4.871500673561606,0.9265023754689281,3.5565012408640513,-3.311650500660555,86.4979188194732,15.369860690196191,1.314999432697558,8,-1.3700008392333913,-0.5300025939941264,2.5349979400634908,3.5949974060058736,-6.38000106811522,2,-0.05587111464456074,1.1891889105398903,65.26999664306639,3.55999755859375,65.0,1.880743063527172,63.58000183105469,-0.05587111464456074
3777,2014-08-28,64.33000183105469,64.98999786376953,63.88000106811523,64.76000213623047,1240506.0,-0.012586334238203878,1.494397915184366,-21.49542334097637,65.16010982900642,57.34715552338139,-0.5633860764153837,-1.6921904897508782,2.1919172020164694,2.7738687476167456,31.036662408936245,1.2700004577636648,-0.5809329023468024,1.366002082824707,-1.3374957160715581,4.069499881720965,0.014253183376581546,2.7177509822728396,-2.0558527823781745,51.898815674685885,-22.665147521880478,1.3517488994481295,8,-0.24000167846679688,0.2899971008300781,3.3949966430664062,4.414997100830078,-4.740001678466797,3,-0.06078040651044814,-1.1785831062669792,65.15000152587889,1.1891889105398903,65.26999664306639,3.55999755859375,65.0,-0.06078040651044814
3778,2014-08-29,64.31999969482422,64.70999908447266,63.38000106811523,64.70999908447266,1500886.0,-0.00015548167178258687,5.82051332211749,0.9069746810737922,58.408087857949305,60.00697759675817,-0.27329145136278044,-1.5763505220916159,2.031968822269704,2.7904179588846887,29.413736951580365,1.329998016357429,-0.05844643345805878,1.2374999999999972,-1.4865439683507162,3.9615439683507105,-0.12452198417535953,2.599521984175354,-1.6623483855045151,44.976007563686764,-26.041860844072957,1.3620219841753551,8,-0.22999954223632812,0.27500152587892046,3.6474990844726562,4.424999237060547,-5.470001220703125,4,-0.056592030580207675,1.494397915184366,64.33000183105469,-1.1785831062669792,65.15000152587889,1.1891889105398903,65.26999664306639,-0.056592030580207675
3779,2014-09-01,63.72999954223633,64.25,63.36999893188477,64.16999816894531,1356131.0,-0.009172887987985656,1.9333257039678822,1.128203372588912,63.30499883890222,62.10021733565453,0.4292600152116819,-0.8786050494133093,2.4661594829816664,3.386474923247107,27.585405713109424,0.950000762939446,0.34560841943186915,0.5504999160766602,-2.117339621688359,3.2183394538416863,-0.7834198528058494,1.8844196849591697,-0.7348662435506128,17.142867522974278,-54.623379948177906,1.333919768882513,9,0.3600006103515625,0.6150016784668111,4.237499237060547,5.0149993896484375,-5.669998168945305,0,-0.0600972547288211,5.82051332211749,64.31999969482422,1.494397915184366,64.33000183105469,-1.1785831062669792,65.15000152587889,-0.0600972547288211
3780,2014-09-02,64.20999908447266,64.73000335693361,63.86999893188477,64.08000183105469,1299417.0,0.007531767545647217,-2.1272714662228838,-0.2954492253539443,62.43783313421592,63.50614570640381,0.09045772395103313,-1.2900697564216799,1.822077058298234,2.9358227875299434,25.659321362703956,1.0000038146972798,0.8407215739267286,0.9449995040893526,-1.7406936474348385,3.6306926556135437,-0.3978470716727429,2.287846079851448,-0.9178816351448518,39.99996366958952,-30.520579019423337,1.3428465757620949,9,0.07500076293945312,0.13500213623048296,3.489999771118164,4.534999847412109,-7.099998474121094,1,-0.05310699106109662,1.9333257039678822,63.72999954223633,5.82051332211749,64.31999969482422,1.494397915184366,64.33000183105469,-0.05310699106109662
3781,2014-09-03,64.58000183105469,64.87999725341797,63.9000015258789,64.34999847412111,1610202.0,0.005762385171432127,1.3614519850352689,1.7692939726508679,62.57748171944304,63.31300127861484,-0.0671298156956226,-1.508211029309173,1.3179220381032906,2.5968186517111747,23.372894420582284,0.9799957275390696,1.2085522720547246,1.1695020675659151,-1.4672142693234491,3.8062184044552723,-0.1488561008787599,2.4878602360105972,-1.2100028991699148,74.69158623223034,4.715486385887516,1.3183581684446788,9,-0.2950019836425781,-1.2100028991699219,3.119997024536133,4.164997100830078,-7.5,2,-0.06720346902345409,-2.1272714662228838,64.20999908447266,1.9333257039678822,63.72999954223633,5.82051332211749,64.31999969482422,-0.06720346902345409
3782,2014-09-04,65.5,65.73000335693361,63.56999969482422,64.0,2229178.0,0.014245867805208201,1.204077819557635,6.521643944671514,67.91812665509963,64.35045682764014,-0.9577258449215549,-2.1808842824529933,0.2729856717344603,1.7345601125500423,20.722678276007727,2.160003662109389,1.4306497164321144,1.8615001678466783,-0.6619165506072875,4.384916886300644,0.5997918086196989,3.1232085270736576,-0.02999877929688921,90.2541133189253,16.309167751218766,1.2617083592269829,9,-0.9499988555908061,-2.4949989318847514,1.6225013732910156,2.8300018310546875,-10.130001068115227,3,-0.10274808461429508,1.3614519850352689,64.58000183105469,-2.1272714662228838,64.20999908447266,1.9333257039678822,63.72999954223633,-0.10274808461429508
3783,2014-09-05,65.66999816894531,66.0,65.05999755859375,65.08999633789061,1194363.0,0.0025953918922947405,-1.9375104308227833,0.3866678873698011,64.79403210543639,64.74747882243106,-0.8941054216094102,-2.099379018788092,-0.005142749131422875,1.5858744575595836,17.788712382277463,0.94000244140625,1.621245562579901,1.8034984588623075,-0.5780202950397921,4.1850172127644,0.6127390819112577,2.9942578358133574,-2.0999984741210938,87.45240695696063,14.324226412400535,1.1907593769510474,9,-0.9849987030029297,-2.529998779296875,0.6300010681152344,1.9550018310546875,-9.689998626708984,4,-0.09258410516040783,1.204077819557635,65.5,1.3614519850352689,64.58000183105469,-2.1272714662228838,64.20999908447266,-0.09258410516040783
3784,2014-09-08,65.75,65.95999908447266,65.15000152587889,65.5,1132982.0,0.0012182401901226214,1.4179097679291686,0.43103312199099203,64.83793927961068,64.50577797621038,-0.9571904957375494,-2.0539234238590254,-0.18361384028052896,1.520681547858345,16.15711484004835,0.8099975585937642,1.5407302256075255,1.7370002746582003,-0.7323237731822445,4.206324322498645,0.5023382507379779,2.9716622985784227,-2.1800003051757812,89.71193544842309,17.450213361173113,1.2346620239202233,9,-1.0650005340576172,-2.6100006103515625,-0.08500099182128906,1.2950000762939453,-8.790000915527344,0,-0.10494298898675147,-1.9375104308227833,65.66999816894531,1.204077819557635,65.5,1.3614519850352689,64.58000183105469,-0.10494298898675147
3785,2014-09-09,65.01999664306639,65.98000335693361,64.86000061035156,65.62999725341797,1035216.0,-0.011102712652982683,-1.408627026317547,-2.440002441406307,60.747654805142645,63.354029358311806,-0.297683604491084,-1.106574626054993,0.4396639755778864,2.2578864431217625,14.173377630497242,1.1200027465820455,1.586731919060142,0.8329971313476392,-1.3797038672503845,3.045698129945656,-0.27335336795137266,1.939347630646651,-1.4013969421386605,59.67064881241995,-11.532841239741224,1.1063504992990092,9,-0.3349971771240092,-1.8799972534179545,0.4150028228759908,1.8600044250488423,-10.289997100830064,1,-0.10704391924199785,1.4179097679291686,65.75,-1.9375104308227833,65.66999816894531,1.204077819557635,65.5,-0.10704391924199785
3786,2014-09-10,64.5,65.01000213623047,64.18000030517578,64.62999725341797,1071067.0,-0.007997488002359665,-1.155858310626703,0.21311003827200145,48.88011579809716,61.545141132655225,0.1345649162858109,-0.428173038333469,0.8666140178699777,2.7966641446564324,12.22475685181823,0.8399963378906108,1.47187424376623,0.19850044250487997,-1.8111316539829545,2.2081325389927073,-0.8063156057390302,1.2033164907487972,-0.8337722930908242,38.27161269053861,-28.309962678936095,1.0048160482439152,9,0.1849994659423828,-1.3600006103515625,0.9349994659423828,2.3800010681152344,-9.139999389648438,2,-0.11457363394803777,-1.408627026317547,65.01999664306639,1.4179097679291686,65.75,-1.9375104308227833,65.66999816894531,-0.11457363394803777
3787,2014-09-11,64.33999633789061,64.98000335693361,63.86999893188477,64.88999938964844,939641.0,-0.0024806769319285493,2.0410622465615,4.230882094019711,55.70566786453569,61.24487224449815,0.33093694684640695,-0.13406503439497897,0.8836931663181815,2.922177186844479,11.075718847978342,1.1100044250488352,1.254957966850128,-0.05100307464600462,-1.8838596127440468,1.7818534634520447,-0.9674313436950257,0.8654251944030165,-0.6270931851196195,22.06559485069763,-45.5023605918901,0.9164282690490239,9,0.345003128051772,-1.1999969482421733,0.8575038909912251,2.315004348754897,-6.739997863769517,3,-0.112837968916085,-1.155858310626703,64.5,-1.408627026317547,65.01999664306639,1.4179097679291686,65.75,-0.112837968916085
3788,2014-09-12,64.26000213623047,64.58999633789061,63.97999954223633,64.44999694824219,849824.0,-0.0012433044173648655,1.595766439946203,0.34544319600498485,43.0451224863832,58.99377487199603,0.44871238737829344,0.10156600100442859,0.8207551599222143,2.9857066909827097,10.20861694512436,0.6099967956542827,0.9933587500454948,-0.22649745941161825,-1.790974465029251,1.3379795462060144,-1.0087359622204275,0.5557410433971981,-0.5013570465148973,18.483525423728413,-43.12383470788211,0.7822385028088154,9,0.5249977111816406,-1.1200027465820312,0.7024974822998047,2.2849979400634766,-8.130001068115241,4,-0.13834427184578968,2.0410622465615,64.33999633789061,-1.155858310626703,64.5,-1.408627026317547,65.01999664306639,-0.13834427184578968
3789,2014-09-15,63.93999862670898,64.36000061035156,63.84000015258789,64.16000366210939,933944.0,-0.00497982413450726,-1.4761809611175194,1.157952857085604,37.616403343579314,56.23583822859196,0.8958445343907826,0.49748117817075155,1.0385508235167222,3.2774775748581604,9.338280761560332,0.5200004577636719,0.8364405245460773,-0.5785009384155373,-2.065033086346155,0.9080312095150802,-1.321767012380839,0.16476513554977146,-0.13652643878771897,4.672818896626843,-50.294323832856605,0.7432660739653086,9,0.8450012207031321,-0.2749977111816335,0.7275009155273509,2.3100013732910227,-6.30999755859375,0,-0.12449169933431314,1.595766439946203,64.26000213623047,2.0410622465615,64.33999633789061,-1.155858310626703,64.5,-0.12449169933431314
3790,2014-09-16,62.959999084472656,63.91999816894531,62.75,63.849998474121094,1529877.0,-0.015326862109549033,1.2718437972208232,4.04535918020525,32.42374589598809,52.88542313709697,1.8773033020933383,1.5232894911237196,1.9589414489950343,4.225334904205923,8.860980195831846,1.1899986267089773,0.7576667489444304,-1.5380004882812557,-3.1005833519261614,0.02458237536364294,-2.3192919201037085,-0.7567090564588028,3.0400009155273438,9.29198610506274,-39.964689876211985,0.7812914318224495,9,1.4150009155273438,0.7050018310546875,1.085000991821289,3.2900009155273438,-4.469997406005859,1,-0.09529860367294274,-1.4761809611175194,63.93999862670898,1.595766439946203,64.26000213623047,2.0410622465615,64.33999633789061,-0.09529860367294274
3791,2014-09-17,62.93000030517578,63.61000061035156,62.88000106811523,63.15999984741211,1429710.0,-0.00047647362981417807,-3.424266244350021,0.2584266291768821,37.13234469140235,49.46478069668616,1.8423817234334479,1.616476157202115,1.8890680634706314,4.22476640056135,8.057535505429803,0.7299995422363352,0.6767095163007326,-1.5554992675781278,-3.165748307560733,0.054749772404477426,-2.3606237875694376,-0.7503747475868252,3.004999694824221,8.071750413115645,-39.163211864525564,0.8051245199913035,9,1.4449996948242188,0.8699989318847656,0.5974979400634766,3.3199996948242188,-4.400001525878899,2,-0.1303035233302713,1.2718437972208232,62.959999084472656,-1.4761809611175194,63.93999862670898,1.595766439946203,64.26000213623047,-0.1303035233302713
3792,2014-09-18,63.099998474121094,63.5099983215332,62.54999923706055,62.79999923706055,1621170.0,0.002701385160033709,-1.4,-1.3043471049707263,39.107128989936015,46.61068035051945,1.4484628559052481,1.3943139851188846,1.673596140954487,4.0248791546401606,8.455600673626128,0.9599990844726562,0.572723826656997,-1.3070011138916016,-3.0286045874843666,0.41460235970117054,-2.167802850687991,-0.44619937709521906,2.7713015258789113,26.960785230368963,-19.710610554451996,0.860801736796385,9,1.1650028228759766,0.7000007629394531,0.10000038146972656,3.1500015258789062,-5.209999084472656,3,-0.12266240968205255,-3.424266244350021,62.93000030517578,1.2718437972208232,62.959999084472656,-1.4761809611175194,63.93999862670898,-0.12266240968205255
3793,2014-09-19,62.81999969482422,63.72000122070313,62.65999984741211,63.65999984741211,2225837.0,-0.004437381712643185,1.2083295252702884,-2.8000076294139338,41.39886251289895,44.00633848755149,1.432295954612215,1.7017031553289712,1.8726591632926528,4.276410446339298,8.784184049352525,1.0600013732910227,0.4250130307363804,-1.5489997863769531,-3.377682152394655,0.27968257964075605,-2.4633409693858113,-0.6346586033681021,2.9184482746582034,14.91714104463614,-34.0233838496534,0.9143411830088535,9,1.4450016021728516,1.2250003814697266,0.3724994659423828,3.4300003051757812,-5.470001220703125,4,-0.0830945757093533,-1.4,63.099998474121094,-3.424266244350021,62.93000030517578,1.2718437972208232,62.959999084472656,-0.0830945757093533
3794,2014-09-22,62.11000061035156,62.52999877929688,61.93000030517578,62.25,1330169.0,-0.011302118559722851,-1.3999938964844034,0.16666590978242607,30.978263123050326,40.698628300652345,1.7563619570746454,2.302120425047221,2.4795531979596888,4.947616536735751,9.602607482486789,0.8899993896484375,0.10410171490677556,-2.1144989013671847,-4.175244070635159,-0.05375373209921719,-3.144871486001165,-1.0841263167331974,3.50090940983398,9.04525117603984,-39.3314448054436,1.0303725846339848,9,1.3600006103515625,1.8549995422363281,1.1799983978271484,4.1399993896484375,-3.2400016784667898,0,-0.09628078382661742,1.2083295252702884,62.81999969482422,-1.4,63.099998474121094,-3.424266244350021,62.93000030517578,-0.09628078382661742
3795,2014-09-23,60.86999893188477,62.04999923706055,60.86999893188477,62.040000915527344,1769025.0,-0.019964605800698143,-1.0170911189433756,8.357193460490413,20.970223252476444,37.59752912891671,2.621452998482276,3.3682771237930567,3.6315081209473803,6.153834899829768,10.996213371136603,1.2400016784667898,-0.24013715783626566,-3.134500694274898,-5.620812547335056,-0.6481888412147399,-4.377656620804977,-1.891344767744819,4.520056505400184,0.0,-43.18715130568884,1.24315592653008,9,2.055002212524421,2.56500053405761,2.420000076293938,5.380001068115227,-0.5900001525878906,1,-0.053228157066261717,-1.3999938964844034,62.11000061035156,1.2083295252702884,62.81999969482422,-1.4,63.099998474121094,-0.053228157066261717
3796,2014-09-24,61.5099983215332,61.65999984741211,60.65999984741211,60.9000015258789,1999151.0,0.01051420077014642,1.1978025663275358,-0.5213638986792133,17.34857797875874,33.33563025271928,1.6904920669784502,2.573542511435818,2.866851893344972,5.477842307458559,12.608970988554768,1.0,-0.6086310303574152,-2.3125011444091825,-4.972583354686478,0.34758106586811266,-3.64254224954783,-0.9824600392705349,3.5184525953197436,27.77771544615102,-9.065173120453316,1.330041105138646,9,1.114999771118157,1.8200016021728516,1.7850008010864258,4.740001678466797,-0.80999755859375,2,-0.049097654454156925,-1.0170911189433756,60.86999893188477,-1.3999938964844034,62.11000061035156,1.2083295252702884,62.81999969482422,-0.049097654454156925
3797,2014-09-25,60.41999816894531,61.65999984741211,60.29999923706055,61.58000183105469,1910932.0,-0.017720698786075406,1.0606074617807704,-1.901655337164705,12.660021965714321,29.959507972644953,2.4205063276663097,3.536936241505181,3.848874630035624,6.5053461973822095,13.618642877760271,1.3600006103515625,-0.9482060933871779,-3.2070011138916,-6.256288432849445,-0.15771379493375548,-4.731644773370519,-1.6823574544126814,4.171607640963543,3.5087386632728452,-25.819837103775875,1.5246436594789217,9,1.9100017547607422,2.730001449584961,2.8750009536743164,5.8300018310546875,2.4600028991699148,3,-0.031281023616777426,1.1978025663275358,61.5099983215332,-1.0170911189433756,60.86999893188477,-1.3999938964844034,62.11000061035156,-0.031281023616777426
3798,2014-09-26,60.68000030517578,60.95000076293945,59.91999816894531,59.93000030517578,1811051.0,0.004303246344090406,-1.6753165685749956,-0.646549682986504,14.840496958294324,27.428851707613287,1.787222039070258,3.151849271294651,3.4533207830164656,6.185321914332036,14.403008707117888,1.0300025939941406,-1.1459836943800354,-2.7649990081787124,-6.0643865463960935,0.5343885300386759,-4.414692777287399,-1.1153052390700182,3.3966127159912816,29.11884898479375,7.121504138725967,1.6496937691086926,9,1.2399978637695312,2.279998779296875,3.1424999237060547,5.569999694824219,1.5200004577636719,4,-0.04597892059155717,1.0606074617807704,60.41999816894531,1.1978025663275358,61.5099983215332,-1.0170911189433756,60.86999893188477,-0.04597892059155717
3799,2014-09-29,59.9000015258789,60.63000106811523,59.56000137329102,60.22999954223633,1642169.0,-0.012854297550660254,-1.118814798028442,-0.4399973551432386,14.738298958996651,25.46380204794757,2.1611487876743567,3.8263828505047925,4.117180237745551,6.876362517783015,15.290636795415832,1.1199989318847585,-1.434617972085313,-3.3534978866577205,-7.0086497244532,0.3016539511377516,-5.181073805555464,-1.5259219677599845,3.5946854159771178,13.654636316561398,-3.4295148295015743,1.8275759188977372,9,1.7399997711181783,2.8799991607666087,3.922498703002937,6.349998474121101,1.4799995422363281,0,-0.04257100144907533,-1.6753165685749956,60.68000030517578,1.0606074617807704,60.41999816894531,1.1978025663275358,61.5099983215332,-0.04257100144907533
3800,2014-09-30,60.79999923706055,61.040000915527344,59.68000030517578,60.0,2537369.0,0.01502500314282651,1.124996647245526,-2.424254684591946,25.785321296059124,24.20302167068721,1.0309487530275732,2.801449607771417,3.0588156345399824,5.89524974477942,16.485123907565523,1.3600006103515625,-1.6298476733096265,-2.2830001831054716,-6.066176447848392,1.5001760816374556,-4.174588315476939,-0.39141205073401153,2.06513801382507,59.04756022684736,42.79930434441384,1.8915881323714623,9,0.8400020599365305,1.980001449584961,3.1599998474121094,5.450000762939453,1.9000015258789062,1,-0.03174342647029749,-1.118814798028442,59.9000015258789,-1.6753165685749956,60.68000030517578,1.0606074617807704,60.41999816894531,-0.03174342647029749
3801,2014-10-01,60.2400016784668,61.0,59.95000076293945,60.68000030517578,2039712.0,-0.00921048627665777,-1.0588211094780224,-0.5499988079059677,24.50248738514975,22.580283714599847,1.3066504241455519,3.182818983811501,3.4519631987072117,6.396717496068348,17.884751472045878,1.0499992370605469,-1.802609307490961,-2.625997734069827,-6.543135450174574,1.2911399820349203,-4.584566592122201,-0.6674288760174534,2.0963138320036876,32.38099044145139,16.171764810952332,1.9585688580523748,10,1.3999996185302805,2.539999008178711,3.807497024536133,6.009998321533203,2.8699989318847656,2,0.0006639624786792808,1.124996647245526,60.79999923706055,-1.118814798028442,59.9000015258789,-1.6753165685749956,60.68000030517578,0.0006639624786792808
3802,2014-10-02,58.77000045776367,60.70000076293945,58.77000045776367,60.0099983215332,2774517.0,-0.02440241002231891,-2.1129090808409576,2.8181857589970782,20.890754392061226,20.301605034506764,2.3443863016005295,4.345573707947942,4.695907389987056,7.830661725988207,20.04198748260419,1.9300003051757812,-1.9062094986098117,-3.7594989776611314,-7.875154610376583,0.3561566550543205,-5.817326794018854,-1.701671161303402,3.122104790758101,0.0,-15.263839525530873,2.0578278163577273,10,1.8799991607666016,3.614999771118164,5.429999351501465,7.479999542236328,2.979999542236328,3,0.032839889231629726,-1.0588211094780224,60.2400016784668,1.124996647245526,60.79999923706055,-1.118814798028442,59.9000015258789,0.032839889231629726
3803,2014-10-03,59.59000015258789,59.95000076293945,58.93999862670898,59.1500015258789,1520307.0,0.013952691652836302,-1.3488300915965978,-0.35483821348806016,28.096668264768624,19.98142782803102,1.1376656118173258,3.2113695861219256,3.699529018241165,6.971821950894338,22.090993116927095,1.1800003051757812,-2.0569979689000135,-2.6354993820190415,-6.67186189399348,1.4008631299553969,-4.653680638006264,-0.6173181260318188,1.7401262335974224,36.123327289196006,18.713452291430727,2.018181255987221,10,0.8199996948242188,2.7950000762939453,4.7649993896484375,6.659999847412109,2.529998779296882,4,0.05521062102874419,-2.1129090808409576,58.77000045776367,-1.0588211094780224,60.2400016784668,1.124996647245526,60.79999923706055,0.05521062102874419
3804,2014-10-06,58.849998474121094,60.25,58.70000076293945,60.20000076293945,1849283.0,-0.012418219106761663,1.1379288572488417,-3.068196596238994,28.792555155670442,20.850575817274798,1.5272073404475535,3.592104886832132,4.238343819842761,7.6542351162448625,24.100851093684376,1.5499992370605469,-2.273933724538864,-3.030500984191896,-6.976970662651965,0.9159686942681731,-5.003735823421927,-1.057266144961865,2.0193052449483204,6.410158179509208,-11.529769752648376,1.9732348392300343,10,1.3300018310546875,3.500001907348633,5.492502212524414,7.400001525878906,3.920001983642578,0,0.056924424395550455,-1.3488300915965978,59.59000015258789,-2.1129090808409576,58.77000045776367,-1.0588211094780224,60.2400016784668,0.056924424395550455
3805,2014-10-07,58.06000137329102,59.11000061035156,58.06000137329102,58.75,2356965.0,-0.013423910302690412,-2.043482106822835,0.5111092273131809,26.69855439305573,21.88946208553002,2.097235050530699,4.041132454803936,4.830912229728334,8.392961625968674,26.62049999388193,1.0499992370605398,-2.5379021886575615,-3.4724983215331946,-7.480310304230265,0.535313661163876,-5.476404312881726,-1.4685923301846628,2.375441754552398,0.0,-18.395541849377544,2.0039059913485335,10,1.7999992370605398,3.969999313354485,6.157499313354485,8.189998626708977,3.039997100830071,1,0.057182218675445595,1.1379288572488417,58.849998474121094,-1.3488300915965978,59.59000015258789,-2.1129090808409576,58.77000045776367,0.057182218675445595
3806,2014-10-08,57.11000061035156,58.20000076293945,56.86000061035156,57.97000122070313,1981319.0,-0.016362396494473463,1.0303037308903853,1.2463801768033005,23.3303644582856,23.075055695815717,2.634505982681276,4.647379712021703,5.661220028110748,9.287882471618715,29.068559591624787,1.3400001525878906,-2.7276452713457005,-4.052999114990236,-8.266235919535504,0.16023768955503215,-6.159617517262866,-1.9463807127176054,3.1399993896484375,6.510416407965962,-10.355473509748627,2.106618402272633,10,1.8400001525878906,4.319999694824219,7.204999923706055,8.604999542236328,4.319999694824219,2,0.09788128336273672,-2.043482106822835,58.06000137329102,1.1379288572488417,58.849998474121094,-1.3488300915965978,59.59000015258789,0.09788128336273672
3807,2014-10-09,57.08000183105469,58.20000076293945,56.77999877929688,57.68999862670898,2314161.0,-0.0005252806684691302,-1.3471050930815587,0.7092980962012598,23.86156604153784,24.077396705065,2.3924989885752552,4.327461641215109,5.610618594627589,9.258235628405188,31.39819154669434,1.420001983642571,-2.746458522956978,-3.7199981689453097,-8.030601230423542,0.590604892532923,-5.875299699684426,-1.5646966382061933,2.4919982910156264,8.645618046699607,-8.117021735208692,2.1553015307391163,10,1.8299980163574219,4.30999755859375,6.74749755859375,8.634998321533203,4.659999847412109,3,0.10564118055119298,1.0303037308903853,57.11000061035156,-2.043482106822835,58.06000137329102,1.1379288572488417,58.849998474121094,0.10564118055119298
3808,2014-10-10,55.36999893188477,56.63999938964844,55.36000061035156,56.54999923706055,2570998.0,-0.029958003579452885,-1.1333367241839707,1.9344368914431622,21.86977489145785,24.86978291978291,3.6543618749874938,5.62573331409299,7.25943127069506,10.884950730407347,34.04690618351852,1.720001220703125,-2.857936451524246,-4.9855009078979435,-9.615445958113405,-0.3555558576824893,-7.300473433005671,-2.6705283827902164,3.6436009216308562,0.20446467855140268,-16.810046003730022,2.314972525107727,10,2.8300018310546804,5.3100013732910085,8.407502174377449,10.095001220703118,6.540000915527337,4,0.11522487251559821,-1.3471050930815587,57.08000183105469,1.0303037308903853,57.11000061035156,-2.043482106822835,58.06000137329102,0.11522487251559821
3809,2014-10-13,55.97999954223633,56.599998474121094,54.66999816894531,54.93000030517578,1853577.0,0.011016807334635725,-1.4585936190219333,-0.8898296317848307,28.45814957245132,25.166763839382043,2.715384348883269,4.625990079626334,6.599225150239484,10.18127083543257,36.79288528011742,1.9300003051757812,-2.8161574983416315,-3.9775003433227525,-8.678029990460075,0.7230293038145703,-6.327765166891417,-1.6272355197540875,2.3028804626464847,29.50451921094233,9.910744024685016,2.3502648235686627,10,1.8549995422363281,4.345001220703132,7.932499885559082,9.25,6.799999237060554,0,0.10968201929004806,-1.1333367241839707,55.36999893188477,-1.3471050930815587,57.08000183105469,1.0303037308903853,57.11000061035156,0.10968201929004806
3810,2014-10-14,56.959999084472656,57.1500015258789,55.13000106811523,55.68999862670898,1783149.0,0.017506244198821852,1.4484774783314547,1.2095251243410627,30.53892313269894,25.837478922443065,1.2665937636354556,3.344934601581798,5.556483754876368,9.10148194149889,38.54873550059232,2.020000457763672,-2.7967388018683295,-2.697500801086427,-7.35686962416959,1.9618680219967288,-5.027185212628005,-0.3678163895448492,0.6003045532226565,64.87249951100587,44.40075673365489,2.329684411541579,10,0.7250003814697266,3.365001678466804,6.952500343322754,8.15999984741211,5.900001525878906,1,0.10200143024361163,-1.4585936190219333,55.97999954223633,-1.1333367241839707,55.36999893188477,-1.3471050930815587,57.08000183105469,0.10200143024361163
3811,2014-10-15,54.72999954223633,57.15999984741211,54.25,56.77999877929688,2945019.0,-0.03915027349156375,1.0711732564059053,-1.614172045788362,27.825411120661897,26.607996336732025,2.942209231406025,5.195487729248953,7.723292586917907,11.209568432322968,40.510822622687456,2.9099998474121094,-2.786684298157681,-4.51750030517578,-9.402065893825721,0.36706528347415457,-6.959783099500747,-2.0752175108508126,-0.060001373291015625,12.15188479809632,-10.03324226675174,2.442282794324968,10,2.520000457763672,4.900001525878906,9.182499885559082,10.259998321533203,7.459999084472649,2,0.11638953015098963,1.4484774783314547,56.959999084472656,-1.4585936190219333,55.97999954223633,-1.1333367241839707,55.36999893188477,0.11638953015098963
3812,2014-10-16,55.36000061035156,55.77999877929688,52.59000015258789,55.02000045776367,4094262.0,0.011511073878760936,4.406793414131826,-0.165853794694777,29.848481345548066,26.802642234596412,1.9865368663367775,4.1696755752213335,7.059652288150929,10.474290805513306,42.50140160299076,3.1899986267089915,-2.9415057121786816,-3.5004993438720717,-8.325994922554614,1.3249962348104702,-5.913247133213339,-1.0877515545308043,1.7999992370605469,60.61270553039321,37.6810132052662,2.41274778934127,10,1.0599994659423828,3.425001144409187,8.552498817443848,9.629997253417969,9.199996948242188,3,0.10964594703579555,1.0711732564059053,54.72999954223633,1.4484774783314547,56.959999084472656,-1.4585936190219333,55.97999954223633,0.10964594703579555
3813,2014-10-17,57.599998474121094,57.68000030517578,55.16999816894531,55.36999893188477,3445984.0,0.040462388711583364,1.100417381588923,6.558819239529201,42.15551270742099,28.287415295902026,-0.6318770437150505,1.600621669857496,4.8058700860135986,8.134586189081233,44.17225780216928,2.5100021362304688,-3.0016385077418164,-0.9995014190673857,-5.475272241307351,3.47626940317258,-3.2373868301873685,1.2383839920525972,-5.009998321533203,98.42825483975649,71.25286766315551,2.237885411119981,10,-1.7499980926513672,0.989999771118157,6.312500953674316,7.3899993896484375,7.790000915527344,4,0.07187505753504064,4.406793414131826,55.36000061035156,1.0711732564059053,54.72999954223633,1.4484774783314547,56.959999084472656,0.07187505753504064
3814,2014-10-20,56.13000106811523,57.43999862670898,55.81999969482422,57.13999938964844,2618368.0,-0.025520788974782938,1.0124250386801685,-0.45291413850262446,34.66841930723271,29.17295584192169,0.4600975668161098,2.740129688640053,6.189590636600272,9.489568453289785,45.38202190301582,1.779998779296875,-2.915925628417277,-2.170498847961433,-6.453667389525194,2.112669693602328,-4.31208311874331,-0.028914577179556034,-3.5400009155273366,69.54814949715681,44.48746087608182,2.141584270781879,10,-0.7350006103515554,2.3449993133544993,7.832498550415046,8.859996795654304,9.869998931884773,0,0.10297521235181706,1.100417381588923,57.599998474121094,4.406793414131826,55.36000061035156,1.0711732564059053,54.72999954223633,0.10297521235181706
3815,2014-10-21,57.63000106811523,57.88999938964844,55.66999816894531,55.86000061035156,2212635.0,0.026723676669446528,-1.0651122848915298,-1.7524786131097194,41.92949627117426,31.239526043353763,-1.2374428010702019,1.0381795260678146,4.660229570028854,7.882906488044505,45.82517829596833,2.220001220703125,-2.939267217503925,-0.5084989547729535,-4.6242874203454605,3.6072895107995535,-2.566393187559207,1.5493952780133,-4.93820091247558,95.09437058565675,68.0283809300892,2.0578942327862526,10,-2.2350006103515554,0.6249980926513743,6.594999313354499,7.359996795654304,8.159999847412116,1,0.0893631375278765,1.0124250386801685,56.13000106811523,1.100417381588923,57.599998474121094,4.406793414131826,55.36000061035156,0.0893631375278765
3816,2014-10-22,58.4900016784668,58.599998474121094,57.20000076293945,57.97999954223633,2092859.0,0.014922793586887195,2.835632616375076,0.2881367256112685,49.10026085080511,34.04382546660568,-2.1021698219766876,-0.06289699237882473,3.7586564656400014,6.923834296691979,45.94488479083018,1.3999977111816406,-2.9144980872933886,0.5025014877319336,-3.3023203406787545,4.307323316142622,-1.399909426473414,2.404912401937281,-5.590273553466801,98.16976994385855,64.88431890473788,1.9024109142053443,10,-2.8950023651123047,-0.33500099182128906,5.529998779296875,6.229999542236342,7.130001068115234,2,0.07471360585536768,-1.0651122848915298,57.63000106811523,1.0124250386801685,56.13000106811523,1.100417381588923,57.599998474121094,0.07471360585536768
3817,2014-10-23,58.52999877929688,58.83000183105469,57.31000137329102,58.290000915527344,1828052.0,0.000683827999355513,2.619031616424902,0.4705820754858248,46.41406720425184,36.77096905691612,-2.139886580016146,-0.26535285259488006,3.6657336077162057,6.772815446415613,45.791922297999044,1.5200004577636648,-2.7873391080797063,0.6369985580444393,-3.003788860060972,4.2777859761498505,-1.1833951510082699,2.4573922670971484,-5.288254433349621,91.80320350868435,56.44458796337864,1.8203937090527063,10,-2.819997787475593,-0.3749980926513743,5.557500839233391,6.0900001525878835,7.069999694824226,3,0.06253203355108727,2.835632616375076,58.4900016784668,-1.0651122848915298,57.63000106811523,1.0124250386801685,56.13000106811523,0.06253203355108727
3818,2014-10-24,57.88999938964844,58.52999877929688,57.77999877929688,58.31000137329102,1397697.0,-0.010934553271762959,-1.3437382653943646,-1.7500238420701053,46.730246718527184,38.801202073146776,-1.2346721973774706,0.16328107080526166,4.250726785802627,7.283212649014075,45.41792094935513,0.75,-2.530406489491291,0.13649921417236044,-3.2602876931388423,3.533286121483563,-1.5618942394832374,1.8348926678279582,-4.201194444892586,70.25312177079007,29.942529568954406,1.6983934536556005,10,-2.1799983978271484,0.2650012969970703,6.142500877380371,6.729999542236328,7.480003356933594,4,0.1152184874636224,2.619031616424902,58.52999877929688,2.835632616375076,58.4900016784668,-1.0651122848915298,57.63000106811523,0.1152184874636224
3819,2014-10-27,57.349998474121094,58.31999969482422,56.72999954223633,58.31999969482422,1405549.0,-0.009328051843508933,2.278346704420324,2.3095158082124203,47.53983689587723,40.6901924912777,-0.536297498116383,0.529599802581032,4.697686473386334,7.688676556540372,45.02324602151235,1.5900001525878906,-2.2908918208759275,-0.27600154876709126,-3.5216135157967727,2.96961041826259,-1.8988075322819356,1.346804434747753,-3.2498977784613388,53.16450500738795,7.434547325206346,1.622805983514842,10,-1.6399974822998047,0.21000099182128906,6.805002212524414,7.270000457763672,7.370002746582017,0,0.14019182440179767,-1.3437382653943646,57.88999938964844,2.619031616424902,58.52999877929688,2.835632616375076,58.4900016784668,0.14019182440179767
3820,2014-10-28,58.86999893188477,59.20000076293945,57.88999938964844,57.91999816894531,1953021.0,0.026503931965221827,-1.5940664362736767,-0.97938099732579,55.8666625637468,43.805887096064914,-1.9633381978983024,-1.204142046621378,3.0981323725929,6.049755252966399,44.89669001256819,1.8500022888183594,-1.8039180143524618,1.3404989242553782,-1.609023897369866,4.2900217458806225,-0.13426248655724038,2.8152603350679968,-4.391506145393421,86.63960858445486,34.463641350121854,1.4747614108126217,10,-2.974998474121101,-1.549999237060554,4.847501754760735,5.749999999999993,6.170001983642571,1,0.1211143400285255,2.278346704420324,57.349998474121094,-1.3437382653943646,57.88999938964844,2.619031616424902,58.52999877929688,0.1211143400285255
3821,2014-10-29,60.27999877929688,61.2599983215332,60.1500015258789,61.22000122070313,2417159.0,0.023951076490481116,1.1764714682145356,-0.9894754594698706,59.768002090398575,47.13027828993719,-2.7974620121604303,-2.7520930123399907,1.6294481405206085,4.5299020176355995,44.22924197136613,2.3899993896484304,-1.4110316686641298,2.7484989166259837,-0.208805950079757,5.705803783331724,1.2698464832731133,4.227151349978854,-5.329355195160723,78.36645019166137,19.82974413414904,1.47865243335287,10,-2.0650005340576243,-3.154998779296882,2.9000015258789062,4.3400001525878835,3.1300010681152273,2,0.0914068057035673,-1.5940664362736767,58.86999893188477,2.278346704420324,57.349998474121094,-1.3437382653943646,57.88999938964844,0.0914068057035673
3822,2014-10-30,60.70000076293945,61.0099983215332,59.11999893188477,60.81000137329102,2087536.0,0.006967518117913851,6.411842144630915,0.11702162197260674,67.66071280504941,49.9641894118959,-2.6600596506741354,-3.1833000418157766,1.1063978535075876,4.010794364921324,43.06768868982929,1.8899993896484304,-1.0756036434197824,3.072000885009764,-0.16791842933989187,6.31192019935942,1.4520412278349397,4.691960542184589,-4.9922346103156485,87.63801965790663,20.825335978716723,1.619959657174828,10,-2.2350025177001953,-3.575000762939453,2.277498245239258,3.9199981689453125,2.8400001525878906,3,0.08105439739378872,1.1764714682145356,60.27999877929688,-1.5940664362736767,58.86999893188477,2.278346704420324,57.349998474121094,0.08105439739378872
3823,2014-10-31,62.88000106811523,63.13999938964844,61.349998474121094,61.7599983215332,3423308.0,0.035914337360384074,1.1829287581760157,-10.181786655568704,70.70829282410848,53.96861980265988,-4.48385258390784,-5.380020448582066,-1.1183043778736064,1.7502247245959737,41.69015500383026,2.4399986267089844,-0.4087421541727778,5.087501144409174,1.1657941409583046,9.009208147860043,3.1266476426837357,7.048354646134612,-6.505967055222293,95.94386384208451,23.40351586840596,1.9608535017254354,10,-3.4750022888183523,-5.015001296997063,-0.1400012969970632,1.7399978637695384,0.31999969482422586,4,0.04325695546759656,6.411842144630915,60.70000076293945,1.1764714682145356,60.27999877929688,-1.5940664362736767,58.86999893188477,0.04325695546759656
3824,2014-11-03,62.20000076293945,63.11999893188477,62.11000061035156,62.9000015258789,1519521.0,-0.010814254033474913,-1.2954479446176148,-0.6249991485071604,66.01467819314823,56.64475112732366,-3.1874706961920793,-4.675914746655543,-0.5376071076736011,2.3547831244607096,40.66760664830874,1.0099983215332102,0.2286532620403392,4.2400007247924805,-0.13217487110117787,8.612176320686139,2.0539129268456477,6.426088522739313,-4.8787315973007495,82.0952642531622,8.23034814279363,2.18608779794683,11,-2.2650012969970703,-4.335000991821289,0.23999786376953125,2.2399978637695312,-0.25,0,0.0509646614913124,1.1829287581760157,62.88000106811523,6.411842144630915,60.70000076293945,1.1764714682145356,60.27999877929688,0.0509646614913124
3825,2014-11-04,61.38000106811523,62.88000106811523,61.25,62.16999816894531,1862130.0,-0.013183274674697487,-2.1047661952181693,1.1285660568607472,72.24081231889747,59.215923512667246,-1.9887293181502486,-3.7886838313687647,0.16280954013814153,3.078957301443843,39.11888118552332,1.6300010681152273,0.5320125441607928,3.2540010452270423,-1.3785134300099315,7.886515520464016,0.9377438076085554,5.570258282845529,-3.2441096711151616,56.21895221095817,-24.400841233521398,2.316257237618488,11,-1.4450016021728445,-3.515001296997063,0.8299999237060618,2.8799991607666087,-0.31999969482420454,1,0.05441512047028785,-1.2954479446176148,62.20000076293945,1.1829287581760157,62.88000106811523,6.411842144630915,60.70000076293945,0.05441512047028785
3826,2014-11-05,62.70000076293945,62.93000030517578,61.75,62.02000045776367,1415595.0,0.02150537099794736,1.0701770823573504,-0.8607630388279585,73.46548027271675,62.22163607583001,-2.9600155888616513,-4.920709460349585,-1.2600318401775326,1.6647255003072416,36.90293978698128,1.549999237060554,1.1640829995537558,4.294500732421874,-0.7372453724605919,9.326246837304339,1.7786276799806373,6.81037378486311,-3.8635342469686123,89.05476177597859,5.660309595502042,2.515873052441234,11,-2.7650012969970703,-4.835000991821289,-0.48999977111816406,1.5599994659423828,-1.1100006103515625,2,0.037320576142177764,-2.1047661952181693,61.38000106811523,-1.2954479446176148,62.20000076293945,1.1829287581760157,62.88000106811523,0.037320576142177764
3827,2014-11-06,63.11000061035156,63.68999862670898,62.13000106811523,62.29999923706055,2284510.0,0.006539072446940963,-1.7130446320468045,1.1911779555475772,69.9493233537962,64.8015334797488,-2.963683340215219,-5.11820732008411,-1.7437944263417933,1.1355751929833104,34.64507241219826,1.55999755859375,1.6133046151296568,4.403000640869138,-1.0030400947867832,9.809041376525059,1.6999802730411773,7.106021008697098,-3.6710394920658587,76.22957611497901,-5.0457837275527595,2.703020367827959,11,-2.9000015258789062,-4.970001220703125,-0.8999996185302734,1.1499996185302734,-4.04999923706054,3,0.004753592681970842,1.0701770823573504,62.70000076293945,-2.1047661952181693,61.38000106811523,-1.2954479446176148,62.20000076293945,0.004753592681970842
3828,2014-11-07,61.75,63.31999969482422,61.2400016784668,63.29999923706055,2140993.0,-0.021549684633159205,1.616349455026163,-1.913576060695969,70.51094386464452,67.35387869850072,-1.1159102896649529,-3.431669299635061,-0.474558260461194,2.3732152561006785,31.6305828975674,2.079998016357422,1.853121004256593,2.7239999771118164,-2.605345112470431,8.053345066694064,0.05932743232069271,5.38867252190294,-1.6308728803665744,20.816283950848014,-59.38370879922894,2.6646725447911246,11,-0.9600009918212891,-3.6100006103515625,-0.2325000762939453,2.114999771118164,-4.180000305175781,4,0.028987869077365946,-1.7130446320468045,63.11000061035156,1.0701770823573504,62.70000076293945,-2.1047661952181693,61.38000106811523,0.028987869077365946
3829,2014-11-10,62.11999893188477,62.38999938964844,61.2599983215332,61.63000106811523,1301242.0,0.005991885536595465,1.1941794317205416,-0.316127809648983,67.85997602537063,68.68646908312559,-0.8248727483380733,-3.4974032671995943,-0.913873204759085,1.8939001414165304,28.226498904742435,1.1300010681152344,2.173701006629706,2.78699893951417,-2.5108426536315207,8.084840532659854,0.1380781429413247,5.4359197360870155,-1.429532371119258,35.91829998193895,-40.64625078404449,2.6489207965728427,11,-0.7150001525878977,-3.9799995422363352,-0.7224988937378001,1.7450008392333913,-2.770000457763679,0,0.01738573486195505,1.616349455026163,61.75,-1.7130446320468045,63.11000061035156,1.0701770823573504,62.70000076293945,0.01738573486195505
3830,2014-11-11,62.77000045776367,62.90999984741211,61.9000015258789,61.9000015258789,1369451.0,0.010463643545641999,-1.3218380724793155,1.775515764889025,67.31391006450417,69.52490330247065,-0.9649566007200647,-3.889218636203239,-1.6425410019192555,1.1319831721079439,25.36648022609733,1.0099983215332102,2.586673973540975,3.146500396728513,-2.239893366823509,8.532894160280527,0.453303514952502,5.839697278504524,-1.5996087664472043,62.449007554667205,-10.912423655860735,2.693196881776008,11,-1.3650016784667969,-4.630001068115234,-1.505000114440918,1.0350017547607493,-4.3600006103515625,1,-0.013063560440404576,1.1941794317205416,62.11999893188477,1.616349455026163,61.75,-1.7130446320468045,63.11000061035156,-0.013063560440404576
3831,2014-11-12,61.099998474121094,62.72999954223633,60.97999954223633,62.5,1375496.0,-0.026605097522124144,-1.1341471357195358,-1.6091991318264398,59.18512754008563,68.58317160636355,0.9315578809120737,-1.810340634434482,-0.08416090596668369,2.6935930027839134,22.111028138304476,1.7900009155273438,3.026755727860049,1.1579984664916978,-3.741362079386306,6.057359012369702,-1.2916818064473006,3.607678739430696,2.5900001525878835,4.428006362523062,-63.849459922641344,2.449680272939001,11,1.2350006103515625,-2.9599990844726562,-0.1549978256225586,2.1350040435791158,-0.5699996948242116,2,-0.0006546170512100602,-1.3218380724793155,62.77000045776367,1.1941794317205416,62.11999893188477,1.616349455026163,61.75,-0.0006546170512100602
3832,2014-11-13,61.43000030517578,62.15999984741211,60.97000122070313,61.56000137329102,1461798.0,0.005401012099770508,-1.2666656978539759,0.09285780458962584,62.93859233290911,67.71987155178586,0.8001393989747427,-1.752108414696174,-0.5539102045052857,2.256656245333531,18.182701031978247,1.1899986267089773,3.2436928790721424,1.1845003128051772,-3.249694966872255,5.618695592482609,-1.0325973270335425,3.401597952643897,2.2057983398437457,19.57444183637998,-46.451569020992395,2.217097639838718,11,0.8999996185302734,-3.2900009155273438,-1.239999771118164,1.2050018310546946,-1.4399986267089844,3,0.0026045880940461785,-1.1341471357195358,61.099998474121094,-1.3218380724793155,62.77000045776367,1.1941794317205416,62.11999893188477,0.0026045880940461785
3833,2014-11-14,61.7400016784668,61.77000045776367,61.1500015258789,61.58000183105469,1122651.0,0.005046416600211101,4.636420384595442,-1.2307579447753076,66.31970433136624,67.7537633449212,0.34802143709109856,-1.8298665387826603,-1.0084184798442095,1.8490592389446974,16.01335455994318,0.6199989318847727,3.293401041428936,1.287501525878909,-3.0111590397312114,5.5861620914890295,-0.8618287569261511,3.4368318086839693,1.789165069580072,39.69077334193257,-26.807044697687203,2.149330282805061,11,0.5899982452392578,-3.6000022888183594,-1.5900020599365234,-0.12000274658203125,-1.7800025939941406,4,-0.04340784308903711,-1.2666656978539759,61.43000030517578,-1.1341471357195358,61.099998474121094,-1.3218380724793155,62.77000045776367,-0.04340784308903711
3834,2014-11-17,61.90999984741211,62.11999893188477,61.0099983215332,61.18000030517578,1029087.0,0.0027534526129533443,-1.07476069092142,4.5625014901175405,62.56198091769588,66.67833763367656,0.1481389685833534,-1.6281134804396373,-1.326506669258265,1.5868919299099602,13.638701373931495,1.1100006103515696,3.1929884267169157,1.1684997558593722,-2.657799276606596,4.9947987883253475,-0.744649760373612,3.0816492720923563,1.516800279541009,48.45357175863548,-14.856303070767488,1.9131495162329872,11,0.4200000762939453,-3.770000457763672,-2.469999313354492,-1.2299995422363281,-0.6500015258789062,0,-0.0701017632577059,4.636420384595442,61.7400016784668,-1.2666656978539759,61.43000030517578,-1.1341471357195358,61.099998474121094,-0.0701017632577059
3835,2014-11-18,62.77999877929688,62.97000122070313,61.6500015258789,61.9000015258789,1145517.0,0.014052639864788219,1.095234058528255,1.205476445536037,60.813143936119026,65.27252248516571,-0.5614258645832706,-2.205586627247847,-2.314005662808441,0.6299648355061009,11.659734959989185,1.319999694824233,2.8469033966347155,1.7809988021850671,-1.8519094793179178,5.413907083688059,-0.03545533856642891,3.597452942936563,0.5485293914062339,90.4998779296875,27.892692417098544,1.8164541407514954,11,-0.4499988555908274,-4.639999389648445,-3.6999988555908274,-2.444999694824226,-1.879997253417983,1,-0.054635240074373925,-1.07476069092142,61.90999984741211,4.636420384595442,61.7400016784668,-1.2666656978539759,61.43000030517578,-0.054635240074373925
3836,2014-11-19,62.86000061035156,63.29999923706055,62.47000122070313,62.84000015258789,906330.0,0.0012743203665219749,-1.18421013005137,0.022727863849561374,59.62566344933476,64.12544916244777,-0.6887772152154668,-2.046329186673937,-2.49623691324571,0.47347520280634825,10.291323361947065,0.8299980163574148,2.6441650258930807,1.642500686645505,-1.8789826618341863,5.163984035125203,-0.11824098759434065,3.4032423608853506,-1.8899993896484304,81.11592269091915,20.77959872946621,1.760741674239848,11,-0.7150001525878906,-4.720001220703125,-3.8550004959106445,-2.5250015258789062,-1.470001220703125,2,-0.07079224816626306,1.095234058528255,62.77999877929688,-1.07476069092142,61.90999984741211,4.636420384595442,61.7400016784668,-0.07079224816626306
3837,2014-11-20,62.18999862670898,62.88999938964844,61.709999084472656,62.849998474121094,1356252.0,-0.010658637880004318,2.189182780289401,-32.99923707800913,46.44695178005988,61.451672264160585,-0.18215735933183197,-1.1468708730578427,-1.933199394309618,1.0394838091394902,8.85667984504587,1.1800003051757812,2.3938308882904806,0.7894987106323157,-2.5178241057757518,4.096821527040376,-0.8641626975717145,2.443160118836346,-1.1733974456786953,51.52837700521366,-4.126045749579646,1.653661408204031,11,-0.05499839782714133,-4.04999923706054,-3.74999809265136,-2.0649986267089773,-2.539997100830078,3,-0.026692392411457155,-1.18421013005137,62.86000061035156,1.095234058528255,62.77999877929688,-1.07476069092142,61.90999984741211,-0.026692392411457155
3838,2014-11-21,64.55999755859375,64.76999664306639,62.16999816894531,62.31000137329102,2773578.0,0.03810900440938303,-1.0553326548305515,-3.409085917405958,60.35085828975153,60.6173258490918,-2.359798223073682,-3.1532161492133923,-4.382249725034441,-1.41986673148822,7.744722501302735,2.5999984741210795,2.051075710221781,2.825997734069823,-0.33267262693290434,5.984668095072543,1.2466625535684628,4.405332914571183,-3.497728416442861,94.41491547296724,40.36576386451675,1.5793351805013602,11,-1.6899986267089844,-4.590000152587898,-6.957496643066406,-5.264997482299805,-3.9499969482421875,4,-0.07078680379408764,2.189182780289401,62.18999862670898,-1.18421013005137,62.86000061035156,1.095234058528255,62.77999877929688,-0.07078680379408764
3839,2014-11-24,65.38999938964844,65.98000335693361,64.44999694824219,64.70999908447266,1728947.0,0.012856286592969335,-1.5500009536707022,0.3022228702509067,67.57228612551047,60.64603430031472,-2.991789113027856,-3.531035628231507,-5.272971881841812,-2.3118291381955913,6.229129702507089,1.5300064086914205,1.8008760005990183,3.2539995193481417,0.41418941158278244,6.093809627113508,1.834094465465462,4.673904573230821,-4.179421147460928,86.37404808807075,31.252715659699263,1.4199050538826816,11,-1.914997100830064,-4.564998626708977,-8.170000076293945,-6.094999313354492,-5.439998626708984,0,-0.08304022565926772,-1.0553326548305515,64.55999755859375,2.189182780289401,62.18999862670898,-1.18421013005137,62.86000061035156,-0.08304022565926772
3840,2014-11-25,66.0,66.0,65.19999694824219,65.41000366210939,1859367.0,0.009328652944568194,1.711891584337661,0.8676412839816237,65.42054508772546,61.3388584722747,-3.4592032080850714,-3.772926187559655,-5.906263331219222,-2.95308943174318,5.424229392871786,0.8000030517578125,1.6600159056182662,3.507500076293944,0.6045663156118195,6.410433836976068,2.0560331959528853,4.9589669566350025,-4.503256250927727,100.0,47.13981412864359,1.4514668803410604,11,-2.5149993896484375,-5.165000915527344,-9.0649995803833,-6.704999923706055,-8.65999984741211,1,-0.07181820724949695,-1.5500009536707022,65.38999938964844,-1.0553326548305515,64.55999755859375,2.189182780289401,62.18999862670898,-0.07181820724949695
3841,2014-11-26,65.79000091552734,66.41999816894531,65.55999755859375,66.09999847412111,1184662.0,-0.0031818043101917715,-1.2337554247666607,-0.5254228521181767,62.76189694221354,61.319225651086306,-2.809403323998474,-3.298059471988374,-5.721508401847842,-2.795049170934618,6.17824734784605,0.8600006103515625,1.563676264504096,3.022000885009767,-0.03839851409870221,6.082400284118229,1.4918011854555289,4.552200584563998,-3.932996666380852,86.62425953553014,35.20327307553626,1.530199699554231,11,-2.075002670288086,-4.215002059936523,-8.965001106262207,-6.495000839233398,-8.370002746582031,2,-0.07432739506915464,1.711891584337661,66.0,-1.5500009536707022,65.38999938964844,-1.0553326548305515,64.55999755859375,-0.07432739506915464
3842,2014-11-27,65.62000274658203,65.90000152587889,65.36000061035156,65.79000091552734,1059497.0,-0.0025839514603988034,1.7692397981142962,0.5483855089584313,70.78410628371658,61.815270312458566,-2.2155366379439627,-2.8886718262508992,-5.584730648929522,-2.651541332629492,6.321307100114453,0.5400009155273295,1.4320867489371167,2.6060026168823214,-0.5441248270086021,5.756130060773245,1.0309388949368525,4.181066338827783,-3.3066991054556567,81.17657829733456,24.815048950395237,1.5750637219454633,11,-1.9050045013427734,-4.045003890991211,-8.745002746582031,-6.325002670288086,-7.840003967285149,3,-0.06446210271080677,-1.2337554247666607,65.79000091552734,1.711891584337661,66.0,-1.5500009536707022,65.38999938964844,-0.06446210271080677
3843,2014-11-28,65.59999847412111,65.81999969482422,65.19999694824219,65.80999755859375,1470892.0,-0.0003048502228532035,4.391249543901549,1.23530203751899,69.41961748338422,62.57722993086838,-1.7773142115965754,-2.7978934212864743,-5.589837598348623,-2.673900803497773,6.8641763519728425,0.6200027465820312,1.5440266773777651,2.4499984741211094,-0.9040313481106921,5.804028296352911,0.7729835630052122,4.127013385237014,-2.8760253802128375,58.375675801280295,-0.5481647405981747,1.6770149111159023,11,-1.5649986267089986,-4.024999618530288,-8.66749763488771,-6.304998397827163,-5.439998626708999,4,-0.0907011751012381,1.7692397981142962,65.62000274658203,-1.2337554247666607,65.79000091552734,1.711891584337661,66.0,-0.0907011751012381
3844,2014-12-01,65.37000274658203,65.5,64.59999847412111,65.02999877929689,1221551.0,-0.0035060325135496395,2.0000127156898424,-1.6190735694823308,65.22248740458234,63.067156982919855,-1.1229980007295666,-2.4435124696411634,-5.365254507669945,-2.4941037909722326,7.262751570639561,1.0,1.5881487948558544,2.061502647399905,-1.4013428282959097,5.524348123095727,0.33007990955199773,3.7929253852478126,-2.2764271451700537,42.307934152444936,-15.502030595976528,1.73142273784791,12,-1.3050041198730469,-3.795003890991211,-8.437501907348633,-6.075002670288086,-6.570003509521484,0,-0.07281630619908996,4.391249543901549,65.59999847412111,1.7692397981142962,65.62000274658203,-1.2337554247666607,65.79000091552734,-0.07281630619908996
3845,2014-12-02,64.72000122070311,66.19999694824219,64.41000366210939,65.95999908447266,1715253.0,-0.00994342203715004,1.0813952972591576,-3.647009985414757,74.06915352321568,64.67198921335107,-0.1887124294728011,-1.61316450525554,-4.6883552137459645,-1.882942597010512,8.144302108653525,1.7899932861327983,1.5588648186270078,1.2445011138915874,-2.1481881190222083,4.637190346805376,-0.4518435025653105,2.940845730348485,-1.293783362537802,15.422806258396745,-47.10971031240519,1.6963446164568956,12,-0.6550025939941264,-2.565002441406236,-8.085000991821275,-5.4250011444091655,-5.159999847412088,1,-0.07370210704257207,2.0000127156898424,65.37000274658203,4.391249543901549,65.59999847412111,1.7692397981142962,65.62000274658203,-0.07370210704257207
3846,2014-12-03,65.04000091552734,65.19999694824219,64.58000183105469,64.65000152587889,1266631.0,0.004944370963977596,-1.33960960442218,-0.3145161786512024,74.03461773290205,67.73728543033353,-0.186579984112484,-1.8433797628975697,-4.997816392230831,-2.2612330817023363,9.103381474685055,0.6199951171875,1.6261224468875497,1.4475008010864272,-1.9936311916797536,4.888632793852601,-0.27306519529666673,3.168066797469514,-1.3144050262840352,35.19550929596143,-31.417182131255785,1.7205659963830882,12,-0.7450027465820312,-2.2700023651123047,-8.432500839233398,-5.745000839233398,-3.5800018310546875,2,-0.11838869395066676,1.0813952972591576,64.72000122070311,2.0000127156898424,65.37000274658203,4.391249543901549,65.59999847412111,-0.11838869395066676
3847,2014-12-04,63.40999984741211,65.59999847412111,63.08000183105469,65.20999908447266,2354888.0,-0.02506151668466683,-1.0487816981018083,-4.615389882233096,59.456386311676646,67.63789965499187,1.826783305612139,-0.20000551818004908,-3.3408609423048006,-0.6837855166334919,9.375299156554922,2.5199966430664205,1.6374527336054854,-0.19750022888183594,-3.6323862749252243,3.2373858171615595,-1.9149432519035372,1.5199427941398582,3.009998321533203,10.576876051488712,-56.985799943055895,1.7174430230216966,12,1.3400001525878906,-0.6400012969970703,-5.7400007247924805,-4.114999771118164,-3.1399993896484375,3,-0.09446462218705176,-1.33960960442218,65.04000091552734,1.0813952972591576,64.72000122070311,2.0000127156898424,65.37000274658203,-0.09446462218705176
3848,2014-12-05,63.540000915527344,64.13999938964844,63.27000045776367,63.43000030517578,2925580.0,0.0020501666681607134,-3.0465037880804102,-0.061111476097732584,59.271900972421754,66.71563463798202,1.7174927036129048,-0.19924368745988374,-3.450223192230581,-0.880168718489216,9.89424894807418,0.8699989318847656,1.6775298297854633,-0.15699920654297017,-3.4795424508406967,3.1655440377547563,-1.818270828691837,1.5042724156058966,2.813197326660159,14.74358347353183,-52.95451253220236,1.661271622148864,12,1.2099990844726562,0.154998779296875,-5.745001792907715,-4.245000839233398,-1.3500022888183665,4,-0.0906515903877314,-1.0487816981018083,63.40999984741211,-1.33960960442218,65.04000091552734,1.0813952972591576,64.72000122070311,-0.0906515903877314
3849,2014-12-08,63.20000076293945,63.540000915527344,63.11000061035156,63.45000076293945,1436100.0,-0.005350962349526922,1.0,-2.272714662227771,52.54238305721436,65.28472774570301,1.9156203735783208,0.23801943449810636,-3.0679639861056884,-0.5937135547232657,10.39853314753176,0.43000030517578125,1.9546199760112941,-0.5509994506835909,-3.7999150611915553,2.6979161598243735,-2.175457255937573,1.0734583545703913,3.0877335510253943,3.8461256308932277,-58.44918558476037,1.6244578052539838,12,1.5499992370605469,0.4949989318847656,-4.565001487731934,-3.905000686645508,-0.3300018310546804,0,-0.04810127972830669,-3.0465037880804102,63.540000915527344,-1.0487816981018083,63.40999984741211,-1.33960960442218,65.04000091552734,-0.04810127972830669
3850,2014-12-09,61.95000076293945,62.7400016784668,61.77000045776367,62.41999816894531,2042153.0,-0.01977848077389588,-1.3373579251674104,1.8799896240234375,45.1749764059257,63.330625463893256,2.8281194213138576,1.5003616070999755,-1.8183728068431009,0.5700204551083061,10.993743066526593,1.4300003051757812,1.8440404761568274,-1.7599994659423857,-5.080938413236211,1.56093948135144,-3.4204689395892984,-0.09952999229547288,4.273578901367188,4.69974930553548,-52.93401135029872,1.660469473646914,12,2.0349979400634766,1.7449989318847656,-3.0500011444091797,-2.655000686645508,1.6300010681152344,1,-0.05084748163172492,1.0,63.20000076293945,-3.0465037880804102,63.540000915527344,-1.0487816981018083,63.40999984741211,-0.05084748163172492
3851,2014-12-10,61.06000137329102,62.38999938964844,60.66999816894531,62.2599983215332,1850393.0,-0.014366414506662206,1.3561675332479817,2.553199087714157,44.14509287699292,60.370735085368395,3.32641731347956,2.5162187172973205,-0.9210793804866668,1.368341340932659,11.629641208605944,1.720001220703125,1.5309028178854192,-2.647999000549312,-5.975597261085191,0.679599259986567,-4.311798130817245,-0.9841998702813726,4.9854351227539055,7.91081501427622,-48.40932951599067,1.663799130267939,12,2.3749961853027273,2.4849967956542898,-2.1600017547607493,-1.7650012969970774,3.819995880126946,2,-0.024566000102583252,-1.3373579251674104,61.95000076293945,1.0,63.20000076293945,-3.0465037880804102,63.540000915527344,-0.024566000102583252
3852,2014-12-11,61.59000015258789,61.79999923706055,60.61000061035156,61.0099983215332,1605115.0,0.008679966711050646,1.3799972534179688,-0.483336088399479,30.9859354432204,56.100325969794646,2.4190325490479125,2.1068401133749077,-1.3900853203499821,0.7296547068408614,12.30595367307266,1.1899986267089844,1.2010151971704062,-2.126000213623044,-5.431233193660603,1.1792327664145148,-3.7786167036418163,-0.4733837236042646,4.13291004383106,27.76203629258846,-22.75872678458529,1.652616490018779,12,1.8149986267089844,1.9249992370605469,-2.690000534057617,-2.2950000762939453,5.079998016357422,3,-0.002110749598849826,1.3561675332479817,61.06000137329102,-1.3373579251674104,61.95000076293945,1.0,63.20000076293945,-0.002110749598849826
3853,2014-12-12,59.06000137329102,61.27000045776367,58.93000030517578,61.13000106811523,2495081.0,-0.041078077172087224,-1.0085822434986476,-3.568953723921998,16.719247457570063,50.71107708679328,4.384891003656321,4.664939294395005,1.1463299462803747,3.1573447182751053,13.329483539293824,2.6599998474121094,0.8300761651254192,-4.521998977661127,-8.341790091400888,-0.702207863921366,-6.431894534531004,-2.612103420791243,6.2538760562425395,2.8199794122224096,-41.38245848007869,1.9098955568698812,12,3.5049972534179616,3.614997863769524,0.11499786376952414,0.23499870300292258,8.469997406005866,4,0.020487623710416125,1.3799972534179688,61.59000015258789,1.3561675332479817,61.06000137329102,-1.3373579251674104,61.95000076293945,0.020487623710416125
3854,2014-12-15,57.56999969482422,60.13000106811523,57.540000915527344,59.06000137329102,2513893.0,-0.025228608937023056,-2.3419373257236145,0.7198076802583021,9.43214244278694,43.52918696674564,5.198817549656191,6.127276666783722,2.649422572189252,4.52910750473329,14.873351939274896,2.5900001525878835,0.31909634644659235,-5.795000648498537,-10.422449777886428,-1.1675515191106456,-8.108725213192486,-3.4812760838045875,7.105490022273571,0.576899517220788,-35.0569554145308,2.3137245646939464,12,4.000000000000007,4.409999847412109,1.8949995040893555,1.7250003814697266,10.669998168945312,0,0.08025011214825684,-1.0085822434986476,59.06000137329102,1.3799972534179688,61.59000015258789,1.3561675332479817,61.06000137329102,0.08025011214825684
3855,2014-12-16,59.349998474121094,59.349998474121094,56.04999923706055,57.79999923706055,4042298.0,0.03091886032191349,3.258065627591842,-1.040266772488122,23.076910809436754,37.867219530805066,2.8798212790151325,4.2974688283179105,0.928936252849617,2.6484826242408204,16.413794328971182,3.299999237060547,-0.17042420986496154,-3.8435018539428683,-8.80446258303769,1.1174588751519536,-6.323982218490286,-1.3630214893954573,4.4692325867882445,52.050459899650605,21.921954699798842,2.4804803645474114,12,1.4750003814697337,1.885000228881836,0.4225006103515625,-0.05499839782714844,9.349998474121094,1,0.05930919205159779,-2.3419373257236145,57.56999969482422,-1.0085822434986476,59.06000137329102,1.3799972534179688,61.59000015258789,0.05930919205159779
3856,2014-12-17,58.40999984741211,59.22999954223633,57.599998474121094,58.16999816894531,2889089.0,-0.015838224951578717,-1.3623185601463959,0.15483986877434947,21.68105593700868,33.669960600286394,3.1072078591119094,5.151090043091301,1.9493775409905396,3.5273529938283446,17.821687931286235,1.75,-0.6581253140333985,-4.561000442504884,-9.964379568207491,0.8423786831977154,-7.262690005356191,-1.8593108796535844,4.321538758158397,41.043488875679344,16.654593049306428,2.7016895628513007,12,1.6849994659423828,2.8249988555908203,1.3624992370605469,0.8850002288818359,8.859996795654283,2,0.08851227524650707,3.258065627591842,59.349998474121094,-2.3419373257236145,57.56999969482422,-1.0085822434986476,59.06000137329102,0.08851227524650707
3857,2014-12-18,60.52999877929688,60.77000045776367,59.349998474121094,59.63999938964844,3211298.0,0.036295136747525714,1.072991440616142,3.708304855757798,32.90626541763365,30.740445538643264,0.5986757468856894,3.0570902106691165,-0.06291850495308182,1.3786901292965084,19.441874948330412,2.3600006103515625,-1.1544740723828397,-2.3580015182495018,-7.86195508653244,3.1459520500334364,-5.109978302390964,0.3939752658919673,1.26612431468223,85.82372594987416,63.01852840569402,2.7519767841414677,12,-0.7349987030029368,0.7049999237060476,-0.29249954223633523,-1.2349987030029368,6.450004577636726,3,0.07186516705513157,-1.3623185601463959,58.40999984741211,3.258065627591842,59.349998474121094,-2.3419373257236145,57.56999969482422,0.07186516705513157
3858,2014-12-19,59.9900016784668,61.29999923706055,59.36999893188477,61.13999938964844,3772235.0,-0.008921148384605337,1.6258553889830214,-1.2921331458844,32.23248797702317,28.483790529733138,0.6505621992328869,3.412100327732432,0.6358542070645754,1.9068705249625708,19.870972386695005,1.9300003051757741,-1.7336547838646652,-2.6694988250732408,-8.259955472020536,2.9209578218740475,-5.464727148546885,0.12572949840040337,-3.94000244140625,75.04766555059523,52.449442779400044,2.795228323473645,12,-0.595001220703125,1.2449970245361328,0.24499797821044922,-0.6950016021728516,7.359996795654311,4,0.11135183036469698,1.072991440616142,60.52999877929688,-1.3623185601463959,58.40999984741211,3.258065627591842,59.349998474121094,0.11135183036469698
3859,2014-12-22,59.959999084472656,60.88999938964844,59.7599983215332,60.0099983215332,1756647.0,-0.0005001265736738203,-4.022218454626373,0.04347768397658103,33.608804281289395,27.198660293662442,0.19292636452000522,3.1773471510027207,0.807892237087728,1.9273167260067368,19.712638055126348,1.1300010681152344,-2.1138386826886446,-2.4280014038085938,-7.98744410222119,3.1314412946040093,-5.207722753014892,0.35171994539770424,-3.8049998474121125,74.47618756975446,48.86479140657099,2.7797213492063015,12,-0.7399997711181641,1.2749996185302734,0.27500057220458984,-0.6649990081787109,7.040000915527344,0,0.12625083072732357,1.6258553889830214,59.9900016784668,1.072991440616142,60.52999877929688,-1.3623185601463959,58.40999984741211,0.12625083072732357
3860,2014-12-23,61.2599983215332,61.31999969482422,59.97000122070313,60.0099983215332,1200212.0,0.021681108354072665,-1.030081743869221,-25.000381475547417,37.80644024422928,26.494365556688706,-1.3580569726474536,1.585311050658774,-0.36363014414526873,0.6138868487771845,19.425332514201287,1.3600006103515625,-2.503825072422167,-0.8910020828247056,-6.200628542584681,4.41862437693527,-3.54581531270469,1.7638111470552786,-5.002099084472661,98.38706038704808,70.9316225282338,2.654813229879987,12,-2.3349990844726562,-0.024999618530273438,-1.024998664855957,-1.9649982452392578,5.939998626708984,1,0.11394057677900427,-4.022218454626373,59.959999084472656,1.6258553889830214,59.9900016784668,1.072991440616142,60.52999877929688,0.11394057677900427
3861,2014-12-24,60.9000015258789,61.18999862670898,60.63999938964844,60.63999938964844,228640.0,-0.005876539430588967,-3.230728601191295,0.20800170898436932,41.18060524241032,27.627106645487583,-1.1433817454208324,1.6444915673544571,0.19519977686358203,0.9714760526225419,18.915468100900334,0.6199989318847656,-2.834859755475975,-1.0064989089965906,-6.054472993455384,4.041475175462196,-3.530485951225991,1.5174881332328027,-4.4396182705078076,78.68030920328995,47.06199585722428,2.5239870422293937,12,-2.2150020599365163,0.33499717712403054,-0.665001869201653,-1.6149997711181499,7.799995422363288,2,0.12807873935846703,-1.030081743869221,61.2599983215332,-4.022218454626373,59.959999084472656,1.6258553889830214,59.9900016784668,0.12807873935846703
3862,2014-12-29,61.38999938964844,61.38999938964844,60.04999923706055,60.9000015258789,913357.0,0.008045941732223394,4.4694122226547295,1.884591684028366,42.63192875321792,30.50629345611512,-1.8603711091879944,0.8657303937920062,-0.10648155997135689,0.49355147962837265,18.65175571688273,1.3400001525878906,-3.0021849092107615,-0.3050008773803725,-5.0427935832538395,4.432791828493102,-2.6738972303171096,2.0638954755563645,-4.735231476699219,100.0,63.51054551481704,2.3688963529367366,12,-2.6700000762939453,-0.1550006866455078,-1.2474994659423828,-2.104997634887688,6.910003662109375,0,0.09578102804818456,-3.230728601191295,60.9000015258789,-1.030081743869221,61.2599983215332,-4.022218454626373,59.959999084472656,0.09578102804818456
3863,2014-12-30,59.6500015258789,60.70000076293945,59.61999893188477,60.70000076293945,1137138.0,-0.028343343884491667,1.0571478396081986,-2.142864927987527,38.899305027889774,33.78042263223766,-0.0311569288862259,2.252606257162661,1.7332837079803411,2.232912754956338,18.585545669241483,1.7700004577636648,-3.14649630790138,-1.7474988937377987,-6.190935552282916,2.6959377648073257,-3.969217223010361,0.47421943553476353,-2.7111197243277303,1.6950613691949927,-37.315662783400334,2.2217183292725617,12,-0.930002212524407,1.5849971771240305,0.4874982833862376,-0.8500003814697195,8.680000305175788,1,0.1228835145607603,4.4694122226547295,61.38999938964844,-3.230728601191295,60.9000015258789,-1.030081743869221,61.2599983215332,0.1228835145607603
3864,2014-12-31,60.61000061035156,60.70000076293945,60.04999923706055,60.209999084472656,341798.0,0.01609386521232814,1.2413774959880035,-0.3809541109750711,45.73247965027212,36.297708058997145,-0.5750562250248095,0.9673098558376125,0.9336539490674269,1.2505491574170549,19.01324285524236,1.049999237060554,-3.2073434683821276,-0.5494997024536161,-4.588548953606633,3.4895495486993937,-2.5690243280301246,1.4700249231228923,-3.4040517535145582,55.93228375305751,12.061725231715151,2.0195246255765054,12,-1.1150016784667969,0.6249980926513672,0.80999755859375,-1.8249988555908132,7.3899993896484375,2,0.11120273545449244,1.0571478396081986,59.6500015258789,4.4694122226547295,61.38999938964844,-3.230728601191295,60.9000015258789,0.11120273545449244
3865,2015-01-02,59.95000076293945,61.18000030517578,59.599998474121094,60.65999984741211,1004130.0,-0.010889289568813965,-1.241131528255741,-1.7749909401285549,46.41240589007545,39.04563583156012,0.20004086605671034,1.3192701167270613,1.70130345258994,1.9045575067671052,18.917226329680865,1.5800018310546875,-2.88432695840617,-0.9709995269775362,-4.6741757392386205,2.732176685283555,-2.8225876331080784,0.8805885791530059,-2.493008874133764,19.55319049181865,-27.673607661660544,1.8515881061305444,1,0.4199981689453125,1.2849979400634766,2.2000007629394673,-0.6649990081787038,7.289997100830078,4,0.11759798410909772,1.2413774959880035,60.61000061035156,1.0571478396081986,59.6500015258789,4.4694122226547295,61.38999938964844,0.11759798410909772
3866,2015-01-05,57.34000015258789,60.31000137329102,57.22000122070313,59.349998474121094,2677991.0,-0.04353628986048386,-1.7466714590648555,2.8309872019428117,37.89172946974153,39.59957628179433,2.952821067969232,3.5023980994915433,4.3631201548152205,4.482630805555061,19.223971837975494,3.0900001525878906,-2.3581922209627066,-3.196000099182129,-6.691322899509686,0.2993227011454209,-4.943661499345907,-1.4483386990183504,4.049999237060547,2.8776734910439825,-44.87756018636141,1.7476614001637756,1,1.9650001525878906,3.894998550415039,4.819999694824219,1.9549999237060547,10.359996795654297,0,0.17195669287435966,-1.241131528255741,59.95000076293945,1.2413774959880035,60.61000061035156,1.0571478396081986,59.6500015258789,0.17195669287435966
3867,2015-01-06,57.41999816894531,58.56999969482422,56.52000045776367,57.36000061035156,2419095.0,0.0013951520081014746,-1.356323855041326,-0.029849556564795817,44.569521148977685,40.97035774534483,2.6655917342420494,3.1100910516666147,4.335646726456986,4.365417696821666,20.839023414130118,2.049999237060547,-2.0662660913916966,-2.8165019989013658,-6.301437287036947,0.6684332892342155,-4.55896964296916,-1.0740343548335716,3.886601257324216,19.313256237153023,-32.71627566281711,1.742467644067792,1,1.5350017547607422,3.7049999237060547,5.225000381469727,2.085000991821289,10.779998779296875,1,0.19644721593525727,-1.7466714590648555,57.34000015258789,-1.241131528255741,59.95000076293945,1.2413774959880035,60.61000061035156,0.19644721593525727
3868,2015-01-07,57.77999877929688,58.709999084472656,57.4000015258789,57.81000137329102,1451756.0,0.006269603306018112,-2.316461686295428,-0.5000635808748728,50.75160807263936,42.875113722161494,2.18937035857207,2.420542365534807,4.054069135698846,3.973111007039421,22.499385526703094,1.309997558593757,-1.6312002268921049,-2.1685012817382727,-5.450030994776981,1.1130284313004353,-3.8092661382576267,-0.5277364252189187,3.33513668823241,27.038591476197997,-30.19814662606637,1.6407648565193547,1,1.1750011444091726,3.344999313354485,4.864999771118157,1.7250003814697195,10.809997558593729,2,0.18206999817781844,-1.356323855041326,57.41999816894531,-1.7466714590648555,57.34000015258789,-1.241131528255741,59.95000076293945,0.18206999817781844
3869,2015-01-08,60.15999984741211,60.59000015258789,59.34000015258789,59.5099983215332,3073304.0,0.04119074278983903,-1.525257974275784,-21.66484424666243,52.779691237054685,44.53880827691987,-0.1779952035786465,-0.20963337259025394,1.7991723272139666,1.5591466684310262,23.861522944972386,2.8100013732910085,-1.4159654605036778,0.36349983215332315,-2.544220274561617,3.2712199388682635,-1.0903602212041434,1.8173598855107898,0.7713302197265577,78.11157744285934,19.383591841648787,1.45386005335747,1,-1.2049999237060547,0.9649982452392578,2.6449995040893555,-0.6550006866455078,9.299999237060547,3,0.13580455459382823,-2.316461686295428,57.77999877929688,-1.356323855041326,57.41999816894531,-1.7466714590648555,57.34000015258789,0.13580455459382823
3870,2015-01-09,58.79999923706055,60.2400016784668,58.31999969482422,59.849998474121094,2440391.0,-0.022606393181533013,1.0983563499921831,-1.6153796495181756,51.30086605645043,45.6632817007021,0.8899449179214258,0.9510372437195187,3.22205159527757,2.875813173718882,25.226889411133826,1.9200019836425781,-1.167900942976111,-0.8390007019042969,-3.5927462808819115,1.9147448770733178,-2.215873491393104,0.5378720875845104,1.954877645703121,56.01963022740096,-4.74103898840314,1.3768727894888086,1,0.1550006866455078,2.3249988555908203,4.0199995040893555,0.7049999237060547,10.289997100830064,4,0.15646260003930168,-1.525257974275784,60.15999984741211,-2.316461686295428,57.77999877929688,-1.356323855041326,57.41999816894531,0.15646260003930168
3871,2015-01-12,59.56000137329102,60.02000045776367,58.63000106811523,59.20000076293945,1611034.0,0.012925206566184011,1.1718761175881665,-0.3428579732680421,46.441680583461455,46.086587459618045,-0.08954186596458413,0.07683643334473089,2.489600365862195,2.0794901077071657,25.999992940074833,1.3899993896484446,-0.9302124744364519,-0.003998565673818177,-2.67526046291227,2.6672633315646337,-1.339629514293044,1.3316323829454078,1.029998779296868,74.69290278800985,16.396053334407966,1.3356309486192262,1,-0.7100009918212962,1.2649974822998047,3.549997329711907,-0.05500221252442117,9.59000015258787,0,0.12894553917727936,1.0983563499921831,58.79999923706055,-1.525257974275784,60.15999984741211,-2.316461686295428,57.77999877929688,0.12894553917727936
3872,2015-01-13,61.459999084472656,61.75,59.9000015258789,60.5,2507284.0,0.03190056526818119,1.40259399259851,2.6666596024243954,54.90326214004346,47.86480491652402,-2.2110851284241093,-1.932479212962761,0.6262597501064704,0.1300601060054447,26.36887347428487,2.1899986267089773,-0.801352986323856,1.9024991989135742,-0.74856142171042,4.553559819537568,0.5769688886015771,3.2280295092255713,-4.939998626708984,93.3333099482078,35.62047788129557,1.3255303103119962,1,-2.3249988555908203,-0.6350002288818288,2.0724992752075195,-1.9549999237060547,8.550003051757812,1,0.10152941680316441,1.1718761175881665,59.56000137329102,1.0983563499921831,58.79999923706055,-1.525257974275784,60.15999984741211,0.10152941680316441
3873,2015-01-14,60.27000045776367,61.63999938964844,59.79999923706055,60.34000015258789,1940169.0,-0.019362164732111498,-2.643556952176639,-0.07291641831374325,50.95975716307285,48.44561352905743,-1.0324656647574528,-0.6821571270941362,1.7695646962941964,1.280608945490485,25.885972078216035,1.8400001525878906,-0.7560667284334386,0.6520006179809599,-2.0064725834924104,3.31047381945433,-0.6772359827557253,1.981237218717645,-3.6454000091552743,56.85132913827887,1.2069429258181472,1.3292366007366867,1,-1.135000228881836,-0.1750011444091797,3.4899988174438477,-0.7650012969970703,11.14999771118164,2,0.13157452182260632,1.40259399259851,61.459999084472656,1.1718761175881665,59.56000137329102,1.0983563499921831,58.79999923706055,0.13157452182260632
3874,2015-01-15,62.18999862670898,62.34000015258789,58.0,61.02000045776367,2981240.0,0.03185661447424093,4.904757208993336,-16.71433242506802,52.77281131316658,49.15232524273422,-3.022633866914795,-2.359249948230236,-0.15385753305626082,-0.69074813897236,25.07349907399855,4.340000152587891,-0.7291127277658802,2.340998840332027,-0.37054306064928966,5.052540741313344,0.9852278898413687,3.6967697908226853,-5.462890187072745,96.54374376485978,44.393164520526085,1.355770950490658,1,-2.759998321533196,-2.394998550415032,2.032501220703132,-2.6849994659423757,9.189998626708991,3,0.10291040123022288,-2.643556952176639,60.27000045776367,1.40259399259851,61.459999084472656,1.1718761175881665,59.56000137329102,0.10291040123022288
3875,2015-01-16,62.86999893188477,63.02999877929688,61.4900016784668,61.59000015258789,2809861.0,0.010934238948250297,-1.0810831709504907,1.0940177628232843,55.76359937938044,51.13808856602743,-3.6262081225181504,-2.911282395955972,-0.8030157469251478,-1.4229856734727804,23.504192679976057,1.5399971008300852,-0.4628875031583277,2.844999122619633,-0.1701240187981199,5.860122264037386,1.337437551910753,4.352560693328513,-5.918374823730474,96.81908774867586,46.04050493578899,1.5075615707088772,1,-3.0949993133544993,-3.329999923706062,1.3525009155273366,-3.364999771118171,8.460002899169915,4,0.10481947295287353,4.904757208993336,62.18999862670898,-2.643556952176639,60.27000045776367,1.40259399259851,61.459999084472656,0.10481947295287353
3876,2015-01-19,63.58000183105469,63.97000122070313,62.54999923706055,63.040000915527344,1995823.0,0.01129319088965075,1.1515186544519138,0.421876117588153,56.32583116777795,52.444345234783015,-3.752608996942115,-3.3877965142867055,-1.5158444079695244,-2.1797115125327196,21.64890364729369,1.4200019836425852,-0.3765829398236491,3.296501922607419,-0.008214463748558387,6.6012183089633965,1.6441437294294303,4.948860115785408,-6.263675242631834,93.46734824281138,46.89431780416267,1.6523581931779876,1,-2.895000457763672,-3.5700016021728516,0.2599973678588867,-4.075002670288086,7.3600006103515625,0,0.08666238358213829,-1.0810831709504907,62.86999893188477,4.904757208993336,62.18999862670898,-2.643556952176639,60.27000045776367,0.08666238358213829
3877,2015-01-20,64.87999725341797,65.33000183105469,63.959999084472656,64.0,3044354.0,0.020446608759427942,-1.8541751106660627,1.6296217804716089,65.50088097598392,54.083153335154634,-4.339460227784258,-4.580011063267307,-2.816835335639894,-3.5062517482584212,20.718248784214328,1.75,-0.21234098672514534,4.37899742126465,0.48578156245977766,8.27221328006953,2.43238949186221,6.3256053506670895,-7.0313766944126925,93.86078492190542,39.892086011049656,1.9466079294024383,1,-3.214996337890625,-4.189996719360352,-1.3899993896484375,-5.374998092651367,6.3800048828125,1,0.06581387874883071,1.1515186544519138,63.58000183105469,-1.0810831709504907,62.86999893188477,4.904757208993336,62.18999862670898,0.06581387874883071
3878,2015-01-21,66.66999816894531,66.66999816894531,64.58999633789061,65.05000305175781,2946213.0,0.027589411086681892,1.5679112350237534,1.8409092879498539,67.11864012269103,55.676369878003115,-5.292345569988811,-6.1597156611111075,-4.543208722236791,-5.312498491739319,20.345456676563582,2.0800018310547017,0.42353313600282405,5.834998512268065,1.0763903589245842,10.593606665611546,3.455694435596321,8.214302588939809,-8.073239482735097,100.0,44.3679154670511,2.379304076671742,1,-4.334999084472656,-5.309999465942383,-3.2099990844726562,-7.164999008178711,4.94000244140625,2,0.050097556007447475,-1.8541751106660627,64.87999725341797,1.1515186544519138,63.58000183105469,-1.0810831709504907,62.86999893188477,0.050097556007447475
3879,2015-01-22,67.52999877929689,67.98000335693361,65.83999633789061,66.83999633789061,3374857.0,0.01289936454133822,1.691813095592245,0.4259287167508276,71.17318152399096,57.88440492995207,-5.584209795258289,-6.770647195482709,-5.340204655988813,-6.174488379121101,20.15356285138823,2.140007019042997,0.9736994369142877,6.316499137878431,0.7203949972123098,11.912603278544552,3.5184470675453667,9.114551208211488,-7.9644513551584595,93.06618703767381,31.51252417964188,2.798052070333059,1,-4.539997100830085,-5.514997482299812,-4.909999847412124,-8.024999618530288,4.4500045776367045,3,0.05760401984252672,1.5679112350237534,66.66999816894531,-1.8541751106660627,64.87999725341797,1.1515186544519138,63.58000183105469,0.05760401984252672
3880,2015-01-23,68.23999786376953,69.0,67.72000122070311,68.0,3672025.0,0.010513832330918182,-2.2000152588762965,0.3478217602830463,84.0625009685757,62.064496083853655,-5.380099622278749,-7.305465276883709,-5.998604490427532,-6.890032550195286,20.411731844284187,1.4700012207031108,1.4614812447444478,6.677498245239256,0.25900017795743224,13.095996312521088,3.468249211598348,9.886747278880172,-7.496426609039773,88.21702253746535,18.446405799448996,3.2092490336409147,1,-4.739997863769531,-5.714998245239258,-6.464998245239258,-8.73499870300293,2.69000244140625,4,0.04601406049157486,1.691813095592245,67.52999877929689,1.5679112350237534,66.66999816894531,-1.8541751106660627,64.87999725341797,0.04601406049157486
3881,2015-01-26,68.69999694824219,68.79000091552734,67.88999938964844,68.22000122070311,2160653.0,0.00674090121443105,1.7272622185231423,2.000000000000059,84.43223647959742,65.34549323269297,-4.925180552949421,-7.537603351354051,-6.346757838373257,-7.358866032730688,20.683852610354926,0.9000015258789062,1.7978944259463248,6.74749755859375,-0.40717372839384325,13.90216884558135,3.1701619150999534,10.324833202087547,-6.635397094269187,94.04755957814301,17.15522579970873,3.577335643493799,1,-5.1999969482421875,-5.939996719360352,-7.6699981689453125,-9.194997787475586,2.25,0,0.03828245996566659,-2.2000152588762965,68.23999786376953,1.691813095592245,67.52999877929689,1.5679112350237534,66.66999816894531,0.03828245996566659
3882,2015-01-27,67.26999664306639,68.90000152587889,66.69999694824219,68.90000152587889,2210956.0,-0.02081514364917869,1.6993840335504955,-3.3958737323965043,77.19197571185097,68.26018418255723,-2.8880737403491707,-5.949537733030439,-4.829861081347552,-5.9607949437727825,20.408191175183077,2.2000045776367045,2.2792288775046075,5.023497390747053,-2.507210666032492,12.554205447526606,1.2581433623572735,8.788851419136826,-4.095732765729075,60.77093151196809,-21.50110578995003,3.7653540283897753,1,-3.769996643066392,-4.509996414184556,-6.604997634887681,-7.7649974822997905,3.730003356933608,1,0.05455635471208442,1.7272622185231423,68.69999694824219,-2.2000152588762965,68.23999786376953,1.691813095592245,67.52999877929689,0.05455635471208442
3883,2015-01-28,66.98000335693361,67.84999847412111,66.19000244140625,67.83000183105469,1959990.0,-0.004310885990844948,2.730362699630441,0.5214698944057428,72.20054791608362,70.41882158288134,-1.7278751579287217,-5.356893409837795,-4.464543273902962,-5.707455708425016,19.79476063753727,1.659996032714858,2.8401318030832385,4.367004013061539,-3.3429723340376682,12.076980360160746,0.5120158395119319,8.22199218661114,-2.8736216999702577,36.07612968024256,-44.79213284255812,3.8549881735496023,1,-1.7350025177002095,-4.220003128051772,-6.4650039672851705,-7.475004196167006,4.8499984741210795,2,0.06389965011630294,1.6993840335504955,67.26999664306639,1.7272622185231423,68.69999694824219,-2.2000152588762965,68.23999786376953,0.06389965011630294
3884,2015-01-29,67.34999847412111,67.56999969482422,66.25,66.55000305175781,2428768.0,0.005523963849565883,1.1290354336764516,-0.9411727746811681,79.74950922549885,73.08392267689449,-1.4404266762143578,-5.476856006915234,-4.75884185329204,-6.1136028931384985,19.148179551393326,1.3199996948242188,3.166990260656263,4.3999992370605625,-3.527481557707844,12.32748003182897,0.4362588396763556,8.36373963444477,-2.4606378822718966,41.28103347162239,-40.96526459787441,3.9637403973842034,1,-1.5749988555908345,-4.589998245239272,-7.034998893737807,-7.844999313354506,4.5999984741210795,3,0.0632517035299911,2.730362699630441,66.98000335693361,1.6993840335504955,67.26999664306639,1.7272622185231423,68.69999694824219,0.0632517035299911
3885,2015-01-30,67.0,68.08999633789061,66.59999847412111,68.08000183105469,2141645.0,-0.00519671094358809,1.709109572889086,-1.3500100136375968,76.64759770735272,75.34189673684723,-0.49503703128638676,-4.81866383875397,-4.363700112512959,-5.790502661357785,18.969446788542,1.4899978637695028,3.6966323832944568,3.697500801086427,-4.295007687191941,11.690009289364802,-0.2987534430527603,7.693755045225615,-1.4529371028466613,29.88921890176111,-51.11024713134765,3.996254244139187,1,-0.5200004577636719,-4.239999771118164,-6.772500991821289,-7.495000839233398,3.8600006103515625,4,0.07432840831244181,1.1290354336764516,67.34999847412111,2.730362699630441,66.98000335693361,1.6993840335504955,67.26999664306639,0.07432840831244181
3886,2015-02-02,67.19999694824219,67.55000305175781,66.61000061035156,67.11000061035156,1808634.0,0.002985029078241608,1.379727276239039,-0.08332980121222397,73.40949257595182,76.22063135906589,-0.14252468564423282,-4.471348155084598,-4.517878148436395,-6.008205091976848,17.612201893286112,0.94000244140625,4.100996853544018,3.4044979095458956,-4.248627061825459,11.057622880917243,-0.42206457613977477,7.231060395231573,-1.1004641146333825,37.2691825847048,-40.4281303598112,3.826562485685675,2,-0.404998779296875,-4.439996719360352,-7.119997978210449,-7.694997787475586,2.9800033569335938,0,0.055506004856018976,1.709109572889086,67.0,1.1290354336764516,67.34999847412111,2.730362699630441,66.98000335693361,0.055506004856018976
3887,2015-02-03,68.69999694824219,68.98999786376953,67.41000366210939,67.70999908447266,1899142.0,0.022321429585113073,1.0127318583167524,11.000423872499152,83.53225730582417,78.04436660163624,-1.166324699461498,-5.357638516208041,-5.932084947263164,-7.51481309481494,16.136991658641286,1.7900009155273438,4.470940515789721,4.340497970581055,-2.99010405053248,11.671099991694597,0.6751969600242802,8.005798981137822,-2.1363893680107964,89.64280751278608,8.924088414488637,3.6653010105567705,2,-1.279998779296875,-5.939996719360352,-8.739997863769531,-9.194997787475586,3.6500015258789062,1,0.032751093157909805,1.379727276239039,67.19999694824219,1.709109572889086,67.0,1.1290354336764516,67.34999847412111,0.032751093157909805
3888,2015-02-04,68.30000305175781,68.83999633789061,67.91999816894531,68.38999938964844,1385330.0,-0.005822327718380094,-1.1646860302301034,-0.09090558796556747,77.64713802156605,78.76369510136682,-0.5708277863932807,-4.352244100185743,-5.525580782243807,-7.122542952598465,14.70230760979393,0.9199981689452983,4.806869438270411,3.41450386047363,-3.4212908373281437,10.250298558275404,-0.0033934884272639465,6.832401209374517,-1.69000244140625,74.81768795752039,-3.7381970480031015,3.417897348900887,2,-0.7050018310546875,-5.540002822875977,-8.322504043579102,-8.795003890991211,3.529998779296875,2,0.039531432322135185,1.0127318583167524,68.69999694824219,1.379727276239039,67.19999694824219,1.709109572889086,67.0,0.039531432322135185
3889,2015-02-05,68.33000183105469,68.33000183105469,66.84999847412111,67.40000152587889,1805116.0,0.0004392207607097909,2.1828018737130224,-10.333757205832644,76.25007748622578,77.89564804777237,-0.5312821464709145,-3.9408322945983656,-5.5753440104767265,-7.1550599141756805,14.40149350048761,1.4800033569335795,4.889661890672755,3.0360025405883846,-3.583827815493123,9.655832896669885,-0.27391263745236927,6.3459177186291384,0.6699981689453125,72.38509618147093,-3.7011384189004417,3.3099151780407516,2,-0.7400016784667969,-5.570001602172852,-8.352502822875977,-8.825002670288086,5.180000305175781,3,0.05122200945718869,-1.1646860302301034,68.30000305175781,1.0127318583167524,68.69999694824219,1.379727276239039,67.19999694824219,0.05122200945718869
3890,2015-02-06,68.0,68.33000183105469,67.76000213623047,68.33000183105469,1198498.0,-0.004829530546049399,2.4545244370462846,-0.3548405621139104,72.05593685707716,76.52050364527013,-0.26697995530916785,-3.042226479692218,-5.289013930135724,-6.813872976595164,13.608178342211117,0.5699996948242188,4.792559202853262,2.2460006713867244,-3.720107708014666,8.212109050788108,-0.7370535183139708,5.22905486108742,0.9569999694824247,58.40340309856356,-14.8445996413123,2.9830541897006917,2,-0.4099998474121094,-5.239999771118164,-7.635001182556152,-7.2050018310546875,6.459999084472656,4,0.05808819041532631,2.1828018737130224,68.33000183105469,-1.1646860302301034,68.30000305175781,1.0127318583167524,68.69999694824219,0.05808819041532631
3891,2015-02-09,67.23999786376953,67.81999969482422,66.31999969482422,67.51999664306639,1374556.0,-0.011176502003389266,2.4090719933416564,0.8484764414851375,62.44728624774658,74.88220481592519,0.2951836038081126,-1.7680039366923097,-4.575645318821472,-6.04651256080389,12.458501511678145,1.6800003051757812,4.515341321935736,1.10199871063233,-4.128822847993746,6.332820269258399,-1.513412068680708,3.717409489945368,1.6748620758056632,34.456883890250936,-34.68902753569739,2.6154107793130343,2,0.3500022888183594,-4.479997634887695,-6.437499046325684,-6.194999694824219,6.450004577636719,0,0.0538370443425098,2.4545244370462846,68.0,2.1828018737130224,68.33000183105469,-1.1646860302301034,68.30000305175781,0.0538370443425098
3892,2015-02-10,67.69999694824219,68.04000091552734,67.05999755859375,67.59999847412111,1540316.0,0.006841152574166287,1.5128084744270665,-0.35713896457762406,56.319027478998045,73.11759143402679,-0.10885244011035411,-1.8303938635423265,-5.072413793364575,-6.499118176818868,12.468934284997967,0.9800033569335938,3.9726876252179864,1.249997901916501,-3.531025356734858,6.031021160567867,-1.1405137274091857,3.640509531242188,1.1110685815429662,54.76186871974381,-10.04824011646874,2.390511629325683,2,-0.07999801635742188,-4.939996719360352,-7.429997444152832,-6.654998779296875,5.910003662109375,1,0.03663225212298893,2.4090719933416564,67.23999786376953,2.4545244370462846,68.0,2.1828018737130224,68.33000183105469,0.03663225212298893
3893,2015-02-11,68.19999694824219,68.33999633789061,67.51999664306639,68.29000091552734,1833514.0,0.007385524705152635,7.631811428343258,-0.9000534065767664,54.3003854862846,70.28991101855854,-0.4666728284563533,-1.7980228560377896,-5.603486348764029,-6.9842713906501,12.488001910848574,0.8199996948242188,3.3561414798651583,1.3534980773925724,-2.4936399985780895,5.200636153363227,-0.5700709605927585,3.2770671153779034,0.5114259481445345,93.06932562838809,30.518414880984096,1.9235690379853279,2,-0.5449981689453125,-4.999996185302734,-8.159997940063477,-6.964998245239258,4.75,2,0.06085046497917568,1.5128084744270665,67.69999694824219,2.4090719933416564,67.23999786376953,2.4545244370462846,68.0,0.06085046497917568
3894,2015-02-12,68.58999633789061,68.84999847412111,67.63999938964844,68.0,1974449.0,0.005718466379762477,1.1801773317753494,-6.555225904890916,52.34270073179068,67.58936691016277,-0.7401115959052049,-1.7749700954126268,-6.013252531493549,-7.345668778224663,11.734169689609079,1.2099990844726705,2.945737220044961,1.423497581481925,-1.8082863284633817,4.655281491427225,-0.1923943734907283,3.0393895364545784,-2.269996643066392,89.7232307636625,29.16233672606564,1.6158919549726498,2,-0.9349975585937358,-5.089996337890611,-8.5499973297119,-7.354997634887681,5.5900039672851705,3,0.047237289198894805,7.631811428343258,68.19999694824219,1.5128084744270665,67.69999694824219,2.4090719933416564,67.23999786376953,0.047237289198894805
3895,2015-02-13,69.45999908447266,69.94000244140625,68.75,69.01000213623047,1713448.0,0.012684105453165673,-1.453610193487494,0.7627114260590884,54.82235959897178,65.52412991272054,-1.3683648170809732,-2.240841823569383,-6.872365413777601,-8.161920834813571,11.592584066018892,1.3500061035156392,2.7379668799950565,1.9640003204345646,-0.7208443699634444,4.648845010832574,0.621577975235553,3.3064226656335762,-3.0893994140624983,86.74024881923617,29.158772522250587,1.3424223451990052,2,-1.3299980163574219,-5.489997863769531,-9.420000076293945,-8.225000381469727,4.040000915527344,4,0.05830698394960332,1.1801773317753494,68.58999633789061,7.631811428343258,68.19999694824219,1.5128084744270665,67.69999694824219,0.05830698394960332
3896,2015-02-16,69.08999633789061,69.66999816894531,69.06999969482422,69.25,923490.0,-0.0053268464074132105,-5.0000762951094835,-0.35556610491339496,63.34313671749585,63.280894291795164,-0.7845785642508503,-1.5145295397374952,-6.5058638666416755,-7.749992223975333,12.019750861817005,0.5999984741210938,2.383440745790878,1.3184978485107308,-0.7297440994687179,3.3667397964901795,0.29437687452100647,2.342618822500455,-2.5766205566406057,70.48594922222644,12.75818121258996,1.0241209739897237,2,-0.9599952697753764,-5.119995117187486,-9.0499973297119,-7.854997634887681,4.440002441406264,0,0.07772475077751606,-1.453610193487494,69.45999908447266,1.1801773317753494,68.58999633789061,7.631811428343258,68.19999694824219,0.07772475077751606
3897,2015-02-17,69.15000152587889,69.61000061035156,67.83999633789061,68.79000091552734,1278166.0,0.0008685076157020077,1.7656343132346501,-2.24995231737526,66.46433516562365,62.038360641134894,-0.8650018858493667,-1.305150282181657,-6.516197329871844,-7.749892786268205,12.701757691901715,1.7700042724609517,2.12138963471844,1.1650028228759624,-0.4608084575346396,2.7908141032865643,0.35209718267066137,1.9779084630812633,-2.499560678222636,67.35541228581748,6.604286040195404,0.8129056402052995,2,-1.0200004577636577,-5.180000305175767,-9.312501907348619,-7.915002822875962,2.750000000000014,1,0.06565438633907039,-5.0000762951094835,69.08999633789061,-1.453610193487494,69.45999908447266,1.1801773317753494,68.58999633789061,0.06565438633907039
3898,2015-02-18,70.01000213623047,70.19000244140625,69.09999847412111,69.66999816894531,1307175.0,0.0124367402946437,2.1142766836328355,0.9444538634341068,68.78533173848835,61.20894444694185,-1.628147453742912,-2.004888021977891,-7.3196997740500365,-8.548329208075792,12.876277945279819,1.090003967285142,1.9729639574663054,1.8580032348632756,0.11872769344640233,3.597278776280149,0.988365464154839,2.727641005571712,-3.22797882482422,92.94117295068725,28.499210494742456,0.8696377707084382,2,-1.7550010681152344,-5.915000915527344,-10.03000259399414,-8.775003433227539,1.6999969482421875,2,0.05142120217502577,1.7656343132346501,69.15000152587889,-5.0000762951094835,69.08999633789061,-1.453610193487494,69.45999908447266,0.05142120217502577
3899,2015-02-19,71.41999816894531,71.95999908447266,68.98000335693361,69.83999633789061,2307659.0,0.020139922720916026,1.2405952066817236,4.647009985414605,77.1498679383574,61.774936789306324,-2.8538450327063885,-3.276500465939421,-8.644687595612226,-9.87548262578808,12.795982915076165,2.9799957275390483,1.5773845037914356,3.0734992980956974,0.8301250776728324,5.3168735185185625,1.9518121878842578,4.195186408307137,-4.4334961097390675,86.89319039956153,17.33364987976897,1.1216871102114325,2,-2.279998779296875,-6.439998626708984,-11.804998397827148,-10.184999465942383,0.7099990844726562,3,0.021422554165818397,2.1142766836328355,70.01000213623047,1.7656343132346501,69.15000152587889,-5.0000762951094835,69.08999633789061,0.021422554165818397
3900,2015-02-20,71.37999725341797,71.69000244140625,69.94999694824219,71.3499984741211,2772441.0,-0.0005600800413453344,4.353787647597361,0.018986547171815527,76.19046708510395,63.301956882346026,-2.5523807821813307,-3.150737065754157,-8.478093196528462,-9.766401061345363,12.301095614830091,1.7400054931640625,1.3489057136040827,2.8764984130859403,0.25660497791838566,5.496391848253495,1.56655169550217,4.186445130669711,-3.995615432190405,85.92229503885994,11.771039918646267,1.3099467175837745,2,-1.8699989318847656,-4.654996871948242,-11.767497062683105,-10.144998550415039,0.9599990844726562,4,0.03922671840147407,1.2405952066817236,71.41999816894531,2.1142766836328355,70.01000213623047,1.7656343132346501,69.15000152587889,0.03922671840147407
3901,2015-02-23,71.33000183105469,72.19999694824219,70.87000274658203,72.08999633789062,1212125.0,-0.0007004122203281282,1.7142857142857142,-25.33418107833164,70.13786657319773,64.83738344836821,-2.0799331945359256,-3.0499798092998276,-8.27078342828775,-9.63797282631485,11.86403137709128,1.3299942016601562,1.1577569031424702,2.695002746582034,-0.2144341322380683,5.6044396254021365,1.2402843071719758,4.149721185992092,-3.579570628767513,80.0459863440857,7.529855035923859,1.4547184394100545,2,-1.4700050354003906,-3.9550037384033203,-11.672502517700195,-10.095003128051758,1.0199966430664062,0,0.030421955884495366,4.353787647597361,71.37999725341797,1.2405952066817236,71.41999816894531,2.1142766836328355,70.01000213623047,0.030421955884495366
3902,2015-02-24,70.94000244140625,71.37999725341797,70.44000244140625,71.1500015258789,1608263.0,-0.0054675365153102895,1.8059942835669631,0.27631658200654524,70.24538082589304,66.6090495972136,-1.3209148141486935,-2.499063660886719,-7.7418440975464335,-9.147540457905947,12.00531932771499,0.9399948120117188,1.0506873503991585,2.1215030670166044,-0.8867057269571887,5.1297118609903976,0.6173986700297007,3.625607464003508,-2.744614664523567,60.869657932335016,-10.886264476368154,1.5041043969868966,2,-1.0200042724609375,-2.860004425048828,-10.592501640319824,-9.70500373840332,2.1699981689453125,1,0.03650967365034785,1.7142857142857142,71.33000183105469,4.353787647597361,71.37999725341797,1.2405952066817236,71.41999816894531,0.03650967365034785
3903,2015-02-25,71.26000213623047,71.3499984741211,70.62000274658203,70.76000213623047,1374473.0,0.004510849785895221,1.1470693833587648,-2.380962761126249,71.51246749667536,68.73902368220078,-1.2976691738792283,-2.616105090020824,-7.834758885234265,-9.377319832998225,12.443937699830352,0.7299957275390625,1.150817278675916,2.2275028228759766,-0.8384123184637531,5.293417964215706,0.6945452522061117,3.7604603935458414,-2.664153442211841,70.80755643275326,-0.8328913308594537,1.5329575706698633,2,-1.2400054931640625,-2.8650054931640625,-10.082501411437988,-10.025003433227539,2.6299972534179688,2,0.00898118678729376,1.8059942835669631,70.94000244140625,1.7142857142857142,71.33000183105469,4.353787647597361,71.37999725341797,0.00898118678729376
3904,2015-02-26,71.61000061035156,71.6500015258789,71.0199966430664,71.38999938964844,1138659.0,0.00491156979552132,3.1999898275774377,0.44000244140625,76.4275230054667,71.13959739403356,-1.312223719060725,-2.772751554667039,-7.9008888839648534,-9.622331111974823,12.961769213500851,0.6300048828125,1.3314024557195552,2.3645011901855497,-0.7995915061734422,5.528593886544542,0.7824548420060609,3.9465475383650386,-2.6537370909105817,73.77794053819444,0.4439656453117067,1.5820463481794955,2,-1.5900039672851562,-2.5900039672851562,-9.76250171661377,-10.250001907348633,3.3799972534179688,3,0.0013964316892720596,1.1470693833587648,71.26000213623047,1.8059942835669631,70.94000244140625,1.7142857142857142,71.33000183105469,0.0013964316892720596
3905,2015-02-27,71.9800033569336,71.9800033569336,71.11000061035156,71.38999938964844,1436760.0,0.00516691444530637,1.9491420221638887,2.6818213344430575,86.80127093343933,73.74605675136061,-1.4384391461788937,-2.8991778403843966,-8.03425439809088,-9.871515263551267,13.313502019717543,0.8700027465820312,1.5310686340241375,2.4855037689208928,-0.7181048795764156,5.689112417418201,0.8836994446722457,4.08730809316954,-2.699366494612491,87.50032511725895,8.866607085485342,1.6018043242486535,2,-1.9600067138671875,-2.785003662109375,-9.477501869201653,-9.965002059936516,0.6399993896484375,4,0.0020838273060448387,3.1999898275774377,71.61000061035156,1.1470693833587648,71.26000213623047,1.8059942835669631,70.94000244140625,0.0020838273060448387
3906,2015-03-02,70.93000030517578,71.72000122070312,70.70999908447266,71.41000366210938,1485844.0,-0.014587427101817041,-1.1956429797573536,-0.813559541204919,72.97297590611177,74.46923905585929,-0.11173338244499575,-1.6394603907849046,-6.724632692402224,-8.690403955603138,13.567240972847344,1.2700042724609375,1.7191452057315075,1.2490005493164062,-1.8238016507464465,4.321802749379259,-0.28740055071502013,2.7854016493478326,-1.3574274342625756,31.818024186157118,-47.77667648049146,1.5364011000314242,3,-0.3400001525878906,-1.7350006103515625,-7.9175004959106445,-8.405000686645508,2.44000244140625,0,0.019878697682903512,1.9491420221638887,71.9800033569336,3.1999898275774377,71.61000061035156,1.1470693833587648,71.26000213623047,0.019878697682903512
3907,2015-03-03,70.94999694824219,71.7699966430664,70.75,70.94999694824219,1839834.0,0.000281920808971714,-4.100061036087586,-0.0,70.99235663151315,74.71446404397315,0.16813142448076235,-1.5623524808908371,-6.547769902854498,-8.577366031093206,13.1594611340152,1.0199966430664062,1.834197399149943,1.1564971923828153,-1.9298019311323742,4.242796315898005,-0.38665236937478653,2.699646754140417,-1.1146816695960808,24.26426864432452,-51.41074856259172,1.543149561757597,3,-0.3599967956542969,-1.7549972534179688,-7.8199968338012695,-8.424997329711914,2.6700057983398438,1,0.019732228133853225,-1.1956429797573536,70.93000030517578,1.9491420221638887,71.9800033569336,3.1999898275774377,71.61000061035156,0.019732228133853225
3908,2015-03-04,71.0,71.41000366210938,70.25,71.13999938964844,1426328.0,0.00070476467806313,2.4117356670032537,-100.0,69.40419530246031,73.85383375109569,0.3054490078608296,-1.4753490747572897,-6.378865283187935,-8.46538928615606,12.579916209845521,1.160003662109375,1.9270717958959693,1.07150039672851,-1.9756902710324198,4.11869106448944,-0.4520949371519549,2.595095730608975,-0.9282165543942824,43.352517033803004,-29.283692721566304,1.5235953338804664,3,0.0749969482421875,-1.8050003051757812,-7.869999885559082,-8.475000381469727,2.279998779296875,2,0.029718318455655757,-4.100061036087586,70.94999694824219,-1.1956429797573536,70.93000030517578,1.9491420221638887,71.9800033569336,0.029718318455655757
3909,2015-03-05,71.83000183105469,72.20999908447266,70.98999786376953,71.31999969482422,1391770.0,0.011690166634573007,-1.0854618369143492,-3.6428882833787464,69.20583889256405,73.0777639519246,-0.5143690035986168,-2.139382552998285,-6.974834125795297,-9.13668041993725,12.856958327412556,1.220001220703125,2.031221157967863,1.7265022277832003,-1.3361257349657905,4.789130190532191,0.1951882464087049,3.2578162091576957,-1.5800018310546875,80.61237597362408,9.35704717591777,1.5313139813744971,3,-0.6000022888183594,-2.6000022888183594,-7.82750129699707,-9.305002212524414,0.279998779296875,3,0.02867879028374376,2.4117356670032537,71.0,-4.100061036087586,70.94999694824219,-1.1956429797573536,70.93000030517578,0.02867879028374376
3910,2015-03-06,71.94999694824219,72.48999786376953,71.5999984741211,71.66000366210938,1111375.0,0.0016705431453243325,-3.3414216598436917,0.5686119047975227,74.15541803166721,73.52415855842119,-0.609055425041177,-2.0535683853149465,-6.8964859203799165,-9.111303610192309,13.205713633151674,0.8899993896484375,2.058717753752248,1.6489974975585966,-1.3512918130868172,4.64928680820401,0.1488528422358968,3.1491421528812964,-1.6999969482421875,75.89279328067684,4.35259451115553,1.5001446553227058,3,-0.5799980163574219,-2.5449981689453125,-7.682497024536133,-9.424997329711914,0.5300064086914062,4,0.04225157810241731,-1.0854618369143492,71.83000183105469,2.4117356670032537,71.0,-4.100061036087586,70.94999694824219,0.04225157810241731
3911,2015-03-09,70.86000061035156,71.33999633789062,70.83000183105469,71.33999633789062,1304793.0,-0.015149359056605971,1.1249960263216454,-1.6551960010523545,62.302170593523975,72.64157964371353,0.45512085514670275,-0.7151302739139851,-5.605117154623684,-7.845191042043673,14.238120781714361,1.1199951171875,1.8460421131034934,0.37800102233886435,-2.2596125856161393,3.015614630293868,-0.9408057816386304,1.696807826316359,-0.2964009094238236,27.232196075626447,-42.98516536026638,1.3188068039775003,3,0.5099983215332031,-1.4550018310546875,-6.2400007247924805,-8.335000991821289,0.1100006103515625,0,0.024837738090187855,-3.3414216598436917,71.94999694824219,-1.0854618369143492,71.83000183105469,2.4117356670032537,71.0,0.024837738090187855
3912,2015-03-10,70.18000030517578,71.0,69.76000213623047,70.83999633789062,1554765.0,-0.009596391466534127,1.5305992168219789,1.3750039736783546,51.25552765744526,70.39080855046574,1.1353743278427828,0.16884895801106836,-4.743290733774842,-7.001300029207414,14.909616062106625,1.2399978637695312,1.6237071553353246,-0.4259994506835909,-2.7242789162955177,1.8722800149283358,-1.5751391834895543,0.7231402821223725,2.30999755859375,15.384572389932538,-49.81203264617259,1.1491397328059636,3,0.9449996948242188,-0.7750015258789062,-5.402501106262207,-7.655000686645508,-0.55999755859375,1,0.045454580044665294,1.1249960263216454,70.86000061035156,-3.3414216598436917,71.94999694824219,-1.0854618369143492,71.83000183105469,0.045454580044665294
3913,2015-03-11,72.3499984741211,72.36000061035156,70.4800033569336,70.69000244140625,2251489.0,0.030920463942848864,1.2380915618003552,-2.5151606228397703,56.175308089092795,68.1405624486464,-0.9652547820612511,-1.7647815660762944,-6.646404444267688,-9.028891585196341,15.737348126798729,2.1800003051757812,1.5467829237932165,1.5364986419677678,-0.5900986782180127,3.663095962153548,0.47319998187487045,2.599797302060665,0.08539947509765966,94.87180920335582,31.080452911252365,1.0632986600928929,3,-1.2249984741210938,-2.9449996948242188,-7.2599992752075195,-9.82499885559082,-2.1699981689453125,2,0.017553618510651514,1.5305992168219789,70.18000030517578,1.1249960263216454,70.86000061035156,-3.3414216598436917,71.94999694824219,0.017553618510651514
3914,2015-03-12,71.83000183105469,72.8499984741211,71.72000122070312,72.72000122070312,1594580.0,-0.007187237788987666,-1.0360299676953741,-0.5361454919822225,52.80902194049824,64.36364589387519,-0.45904231964335906,-1.043085701733645,-5.8910115445238205,-8.344594677021163,16.412024191945175,1.1299972534179688,1.4862643942757643,0.8545017242431641,-1.039861299685711,2.748864748172039,-0.0926797877212664,1.8016832362075945,-2.0699996948242188,66.9903607794337,5.750630881488554,0.9471815119644355,3,-0.5250015258789062,-2.2450027465820312,-6.652501106262207,-9.305002212524414,-1.3600006103515625,3,0.020186508579696394,1.2380915618003552,72.3499984741211,1.5305992168219789,70.18000030517578,1.1249960263216454,70.86000061035156,0.020186508579696394
3915,2015-03-13,73.51000213623047,73.54000091552734,72.0199966430664,72.23999786376953,2353288.0,0.023388559965892286,1.2857175636451246,-1.4269720712534504,61.30706518943312,63.06743359202201,-2.12237955034945,-2.5340340934900496,-7.289963458808728,-9.8728083116128,16.665215140540393,1.7099990844726562,1.4269357419869664,2.3320018768310575,0.2620293640212168,4.401974389640898,1.2970156204261372,3.366988133235978,-3.688200073242186,99.20638124379354,38.67888464532251,1.0349862564049237,3,-1.8600006103515625,-3.5800018310546875,-8.335001945495605,-10.985002517700195,-2.8300018310546875,4,-0.019045048091338557,-1.0360299676953741,71.83000183105469,1.2380915618003552,72.3499984741211,1.5305992168219789,70.18000030517578,-0.019045048091338557
3916,2015-03-16,74.45999908447266,74.81999969482422,73.68000030517578,73.68000030517578,1631896.0,0.01292336989028553,-1.9230799327047223,0.6141702010068364,67.25490357407588,62.65216103008453,-2.815016794154687,-3.226521813989052,-7.857937365882634,-10.677685192749799,17.148313387603263,1.30999755859375,1.3252742207201607,3.0134986877441463,0.7045848895936331,5.3224124858946595,1.8590417886688897,4.167955586819403,-4.489469067382814,92.88535999903502,31.062686650969844,1.1544568990752577,3,-2.1699981689453125,-3.8899993896484375,-9.284998893737793,-11.934999465942383,-5.069999694824219,0,-0.026591401448888274,1.2857175636451246,73.51000213623047,-1.0360299676953741,71.83000183105469,1.2380915618003552,72.3499984741211,-0.026591401448888274
3917,2015-03-17,73.69000244140625,74.66999816894531,73.20999908447266,74.62999725341797,1357513.0,-0.010341077793902032,1.8627527245255922,-1.2051234398841895,61.4084668479098,61.7637467573567,-1.8053258664875074,-2.212390822786986,-6.70956759210992,-9.766211327568008,18.364618398572773,1.4599990844726562,1.105500489461619,2.0165019989013615,-0.23371239320665893,4.266716391009382,0.8913948028473442,3.141609194955379,-3.428504243652341,73.96317495587604,12.728568523139671,1.1251071960540109,3,-1.4000015258789062,-2.7500038146972656,-8.515002250671387,-11.165002822875977,-4.290000915527358,1,-0.036911400876474376,-1.9230799327047223,74.45999908447266,1.2857175636451246,73.51000213623047,-1.0360299676953741,71.83000183105469,-0.036911400876474376
3918,2015-03-18,73.61000061035156,73.86000061035156,73.16000366210938,73.75,1443594.0,-0.0010856537984009762,2.8888653414148266,0.14893634290259483,59.63392099820217,60.70020032464983,-1.4708349917090686,-1.9487721922493364,-6.255926695590858,-9.533542211004374,19.303189229263694,0.6999969482421875,1.0568837435298803,1.756500244140625,-0.5093220039184416,4.022322492199692,0.6235891201110917,2.8894113681701583,-3.07499232277344,60.96775225620996,1.2652739319846447,1.1329111240295329,3,-1.3199996948242188,-2.44000244140625,-8.420001029968262,-11.085000991821289,-2.9599990844726562,2,-0.05420456229704784,1.8627527245255922,73.69000244140625,-1.9230799327047223,74.45999908447266,1.2857175636451246,73.51000213623047,-0.05420456229704784
3919,2015-03-19,72.94999694824219,74.1500015258789,72.45999908447266,73.41000366210938,1722045.0,-0.008966222750126707,-1.3472216335353706,3.285776566757493,54.54542854425731,58.5213126038265,-0.7099068795063062,-1.2314023865522614,-5.298975926757549,-8.714536969119735,19.200773987088457,1.69000244140625,1.0288392140692793,1.0199966430664062,-1.2871364820222908,3.3271297681551033,-0.13356991947793517,2.1735632056107477,-2.157889176229304,33.214260412749795,-22.023028559941807,1.1535665625443479,3,-0.6599960327148438,-1.7199974060058594,-7.522497177124023,-10.424997329711914,-3.779998779296875,3,-0.03797116873125728,2.8888653414148266,73.61000061035156,1.8627527245255922,73.69000244140625,-1.9230799327047223,74.45999908447266,-0.03797116873125728
3920,2015-03-20,74.18000030517578,74.5,72.69000244140625,72.80999755859375,2316851.0,0.016860910327471057,-1.2484539746475536,-2.978223372143165,64.97697116297385,58.81851266709872,-1.7772111019993275,-2.3619810107457226,-6.167773432051135,-9.801042194687682,19.160502035966985,1.80999755859375,1.058933866859718,2.109999847412112,-0.38848795876826614,4.608487653592491,0.860755944321923,3.3592437505023014,-3.1462190177942233,72.88138880806905,14.075233620911384,1.2492439030901925,3,-1.8899993896484375,-2.8500022888183594,-8.602500915527344,-11.655000686645508,-7.3000030517578125,4,-0.050013468174841647,-1.3472216335353706,72.94999694824219,2.8888653414148266,73.61000061035156,1.8627527245255922,73.69000244140625,-0.050013468174841647
3921,2015-03-23,73.5,74.27999877929688,73.12999725341797,74.2699966430664,994277.0,-0.00916689542165361,1.9113928940481135,-0.5620402185232417,61.077342609691655,59.90982543957053,-0.763650966725109,-1.5927347090874946,-5.1515225449040685,-9.002554782638356,18.875752854459794,1.1500015258789062,1.0225132477047794,1.3214996337890597,-1.2295972357475051,3.8725965033256244,0.04595119902077727,2.597048068557342,-2.239045608171878,47.05888445087324,-15.450827488445377,1.275548434768282,3,-0.8499984741210938,-2.170001983642578,-7.44999885559082,-10.504999160766602,-6.660003662109389,0,-0.038367342786724046,-1.2484539746475536,74.18000030517578,-1.3472216335353706,72.94999694824219,2.8888653414148266,73.61000061035156,-0.038367342786724046
3922,2015-03-24,73.52999877929688,73.80000305175781,73.01000213623047,73.37999725341797,1628439.0,0.00040814665710042775,1.289824305348238,-0.19480802576170422,61.00957758748911,60.44696649494791,-0.3000305533572316,-1.4954195650251734,-4.899241371504019,-8.919395343249079,18.857729627634395,0.7900009155273438,0.9517529329028065,1.221998596191412,-1.327334409607758,3.771331601990582,-0.05266790670818011,2.496665099091004,-2.0555016692889865,52.45094189321097,-11.966406728325438,1.2746665028995872,3,-0.2599983215332031,-2.200000762939453,-7.479997634887695,-10.534997940063477,-6.150001525878906,1,-0.05630354220560785,1.9113928940481135,73.5,-1.2484539746475536,74.18000030517578,-1.3472216335353706,72.94999694824219,-0.05630354220560785
3923,2015-03-25,71.9000015258789,73.29000091552734,71.79000091552734,73.2300033569336,1807817.0,-0.022167785672218887,1.0689698717206688,-8.866588678093688,50.284783468342944,60.16649555359732,1.4074279222801778,0.1949799613558696,-2.961721792919491,-7.2193778101576385,18.489259450035306,1.7399978637695312,1.0027236435820015,-0.4399986267089844,-2.949701994199941,2.0697047407819724,-1.6948503104544699,0.8148530570365011,-0.22477426078204132,4.0590644838895855,-55.901007623601416,1.2548516837454804,3,1.404998779296875,0.0,-5.850000381469727,-8.905000686645508,-4.900001525878906,2,-0.034770513865708175,1.289824305348238,73.52999877929688,1.9113928940481135,73.5,-1.2484539746475536,74.18000030517578,-0.034770513865708175
3924,2015-03-26,71.70999908447266,71.75,70.04000091552734,71.4000015258789,2300656.0,-0.0026425930093737504,7.769239798114167,-0.23308055023347063,49.0291343039624,58.80228101076724,1.7641355417732427,0.41408870009468046,-2.5219611766284515,-6.948891418292845,17.9906698313183,1.8600006103515625,1.2141927599328994,-0.6350009918212862,-3.1389727524321103,1.8689707687895378,-1.8869868721266982,0.6169848884841258,3.1100006103515625,37.44391281960926,-19.65391125370259,1.2519858803054125,3,0.720001220703125,0.19000244140625,-5.534997940063477,-8.589998245239258,-4.069999694824219,3,-0.014781726009298946,1.0689698717206688,71.9000015258789,1.289824305348238,73.52999877929688,1.9113928940481135,73.5,-0.014781726009298946
3925,2015-03-27,72.12999725341797,72.69999694824219,71.7699966430664,72.08999633789062,1663495.0,0.005856898261155541,-1.7352937876560939,0.12903622760385902,55.43198120909967,57.48862297021433,1.2603352909506498,0.006222914299655713,-2.7040930789340507,-7.272053221875723,17.068616307778335,0.9899978637695312,1.2406569486898178,-0.22250251770019247,-2.722767048776433,2.277762013376048,-1.4726347832383055,1.0276297478379206,2.594402465820309,49.292391294568546,-11.104742419663268,1.2501322655381202,3,0.22500228881835938,0.160003662109375,-5.069997787475586,-8.124998092651367,-5.2199935913085795,4,-0.04103700536786581,7.769239798114167,71.70999908447266,1.0689698717206688,71.9000015258789,1.289824305348238,73.52999877929688,-0.04103700536786581
3926,2015-03-30,72.33999633789062,72.9800033569336,71.80999755859375,72.12999725341797,1230796.0,0.002911397372370006,-1.7529597616034323,5.249856952126645,59.62565626770078,57.29053290574666,0.8023662310573201,-0.0977377151560006,-2.6917704193659944,-7.404088336088137,16.477948103798383,1.1700057983398438,1.3489745173671963,-0.08300323486328409,-2.4922411624234257,2.3262346926968576,-1.2876221986433478,1.1216157289167796,2.2907154052734313,61.1700562667527,-4.7175879229140705,1.2046189637800695,3,-0.06999588012695312,-0.04999542236328125,-4.22249698638916,-8.334997177124023,-3.8499984741210938,0,-0.0754769057351029,-1.7352937876560939,72.12999725341797,7.769239798114167,71.70999908447266,1.0689698717206688,71.9000015258789,-0.0754769057351029
3927,2015-03-31,72.3499984741211,73.29000091552734,71.88999938964844,72.05000305175781,1768653.0,0.00013826564468910618,-3.5161139481941794,1.4285558583106268,50.0,56.22009723927975,0.6507259147067543,0.002658831988298971,-2.5166599429609704,-7.341823363039467,15.895883911490616,1.4000015258789062,1.2263313538291527,-0.14300117492675213,-2.4512756420983806,2.1652732922448763,-1.2971384085125663,1.011136058659062,2.1888990524902283,71.07684795673077,8.489693904905891,1.154137233585811,3,-0.07999801635742188,-0.05999755859375,-3.7325010299682617,-8.225000381469727,-4.349998474121094,1,-0.07615759851330695,-1.7529597616034323,72.33999633789062,-1.7352937876560939,72.12999725341797,7.769239798114167,71.70999908447266,-0.07615759851330695
3928,2015-04-01,73.11000061035156,74.11000061035156,71.66000366210938,72.0,1707733.0,0.010504521800402067,-1.7374370252921771,3.700058492917271,56.88171160898135,56.47968424647131,-0.20971355072235554,-0.6231094489211131,-3.1366074625455838,-8.002690012669973,15.888132539553196,2.4499969482421875,0.9535533535560177,0.5115009307861271,-1.7003170606999447,2.723318922272199,-0.5944080649569088,1.617409926529163,1.3389189840380737,75.4299735876715,12.846263840594773,1.1059089957430341,4,-0.8400001525878906,-0.8199996948242188,-4.110002517700195,-8.985002517700195,-5.5,2,-0.07837509655446906,-3.5161139481941794,72.3499984741211,-1.7529597616034323,72.33999633789062,-1.7352937876560939,72.12999725341797,-0.07837509655446906
3929,2015-04-02,73.88999938964844,74.0,73.0,73.06999969482422,1073967.0,0.01066883836390553,-1.0833353201567206,0.7387380575984603,52.26188800232515,55.06689722862145,-0.9413428295640784,-1.3079233134434247,-3.79232498025587,-8.683919035449534,15.394609110557797,1.0,0.8105428070241629,1.188499832153326,-1.0641179428551908,3.441117607161843,0.0621909446490605,2.3148087196575915,0.47074183116394863,91.02034715345378,31.70310619984413,1.1263088875042595,4,-1.7299995422363281,-1.5999984741210938,-4.682502746582031,-9.76500129699707,-5.80999755859375,3,-0.09324671060443512,-1.7374370252921771,73.11000061035156,-3.5161139481941794,72.3499984741211,-1.7529597616034323,72.33999633789062,-0.09324671060443512
3930,2015-04-07,74.98999786376953,75.29000091552734,74.0199966430664,74.38999938964844,1371673.0,0.014886973652826985,1.1166657129959883,0.7317057285609282,53.09940695978998,54.18045993418792,-2.1393338915464426,-2.285683300929719,-4.775586598493646,-9.688127256546423,14.971489709379082,1.4000015258789062,0.720979763797132,2.136498260498044,-0.3049530136479319,4.57794953464402,0.915772623425056,3.357223897571032,-4.9499969482421875,91.73544686637621,35.14978084967513,1.2207256370729853,4,-2.3249969482421875,-2.464996337890625,-5.470001220703125,-10.864999771118164,-5.6699981689453125,1,-0.09801305085344125,-1.0833353201567206,73.88999938964844,-1.7374370252921771,73.11000061035156,-3.5161139481941794,72.3499984741211,-0.09801305085344125
3931,2015-04-08,72.62000274658203,74.01000213623047,72.19999694824219,73.4000015258789,2042600.0,-0.031604149682641025,-1.234559993971875,-1.300001271568989,44.72906633513256,52.37151423948164,0.10360108988770378,0.23497464875779883,-2.3288167288551165,-7.2084856407155655,14.747212082010927,2.7900009155273438,0.6850493325303546,-0.32149696350097656,-2.580460522326007,1.9374665953240537,-1.4509787429134917,0.8079848159115386,-2.4750018310546835,26.446275780752472,-26.787027918392766,1.129481779412514,4,0.0449981689453125,-0.095001220703125,-3.0125045776367188,-8.495004653930664,-4.209999084472642,2,-0.0786284614226539,1.1166657129959883,74.98999786376953,-1.0833353201567206,73.88999938964844,-1.7374370252921771,73.11000061035156,-0.0786284614226539
3932,2015-04-09,73.37000274658203,73.41999816894531,72.76000213623047,72.97000122070312,1492724.0,0.010327733016166851,1.6400244144350347,-0.5128232716459955,48.89095253910065,52.2166441362325,-0.7503929056445173,-0.27804001754698504,-2.945643744786665,-7.8486339640653,15.343806097406066,0.7999954223632812,0.42403146865092367,0.26900291442871094,-1.5827548747031557,2.1207607035605776,-0.6568759801372153,1.1948818089946371,-3.122101831054678,47.107448438495055,-4.934861639388984,0.9258788945659314,4,-0.7050018310546875,-0.845001220703125,-3.4775028228759766,-9.245004653930664,-4.930000305175781,3,-0.06651226250689812,-1.234559993971875,72.62000274658203,1.1166657129959883,74.98999786376953,-1.0833353201567206,73.88999938964844,-0.06651226250689812
3933,2015-04-10,73.62000274658203,74.13999938964844,73.16000366210938,74.0,1662244.0,0.0034073870879287593,1.9697018738367993,-0.9499895096225371,53.21808863439649,52.682083506280726,-0.8166301388672537,-0.4511465949624096,-3.0474712197554794,-7.991163151724791,15.279130611967041,0.9799957275390625,0.24942351194737,0.4555027008056669,-1.3747977210961295,2.2858031227074633,-0.4596475101452313,1.3706529117565651,-3.271259831054678,45.95482120327002,-8.11926031111738,0.9151502109508998,4,-0.14500045776367188,-1.095001220703125,-3.7275028228759766,-9.260004043579102,-3.7400054931640625,4,-0.07633798610314435,1.6400244144350347,73.37000274658203,-1.234559993971875,72.62000274658203,1.1166657129959883,74.98999786376953,-0.07633798610314435
3934,2015-04-13,73.27999877929688,73.7699966430664,73.08999633789062,73.70999908447266,1260151.0,-0.004618363958169502,1.472748963087295,1.131587929407513,45.273099562832336,51.5533188789177,-0.2575896801223081,0.0032225337172064883,-2.5721184801553534,-7.547288799715105,14.91878612780344,0.6800003051757812,0.054838342637424375,0.04299888610839275,-1.6762315524015179,1.7622293246183034,-0.8166163331465697,0.9026141053633552,-2.8324307037695178,34.951470693533295,-16.05195155592441,0.8596152192549584,4,0.19500350952148438,-0.7549972534179688,-3.145000457763672,-8.920000076293945,-3.260002136230483,0,-0.07737443045028003,1.9697018738367993,73.62000274658203,1.6400244144350347,73.37000274658203,-1.234559993971875,72.62000274658203,-0.07737443045028003
3935,2015-04-14,72.11000061035156,73.33999633789062,71.75,73.05999755859375,1814287.0,-0.015966132484105056,1.1059630756171748,2.209293660509927,43.05694229552678,49.712350659787255,1.01613066126842,1.120401928448473,-1.2662931981632966,-6.293060617993234,13.98927985216806,1.589996337890625,0.10374705956287755,-1.0569992065429688,-2.842167641674706,0.7281692285887686,-1.9495834241088374,-0.16441498897710005,-1.5655838780241993,15.062790890692138,-34.93430703403183,0.8925842175658665,4,1.3650016784667969,0.41500091552734375,-1.8800010681152344,-7.745000839233398,-1.6999969482421875,1,-0.055886822149303406,1.472748963087295,73.27999877929688,1.9697018738367993,73.62000274658203,1.6400244144350347,73.37000274658203,-0.055886822149303406
3936,2015-04-15,72.4800033569336,73.23999786376953,72.18000030517578,72.29000091552734,1471908.0,0.005131087830401615,-4.1706736136955715,-0.20000321238696414,44.92755759825151,49.14874594848186,0.7465881762133222,0.6265824084467795,-1.499816392461156,-6.577104085286436,12.390019410583363,1.1299972534179688,0.20390694307062063,-0.5879966735839872,-2.288864749132344,1.1128714019643695,-1.4384307113581656,0.26243736419019115,-1.840674940942236,30.544081312128508,-18.35185989091377,0.8504340377741774,4,0.9949989318847656,0.0449981689453125,-2.0925045013427734,-7.975004196166992,-2.3700027465820312,2,-0.04359828250210862,1.1059630756171748,72.11000061035156,1.472748963087295,73.27999877929688,1.9697018738367993,73.62000274658203,-0.04359828250210862
3937,2015-04-16,70.97000122070312,72.01000213623047,70.54000091552734,72.01000213623047,2648978.0,-0.020833361841808173,1.8269229358471188,-5.47361869579184,45.45454545454545,47.879060820211215,2.2800201868989944,2.026247420003955,0.08357597037087316,-4.97835256162719,11.420746761862436,1.94000244140625,0.1479721484394645,-1.961998748779294,-3.87518373030494,-0.048813767253648166,-2.91859123954211,-1.0054062580164782,4.319999694824219,11.944457984270725,-40.86233249026839,0.9565924907628207,4,1.9449996948242188,1.5550003051757812,-0.5825023651123047,-6.465002059936523,-1.410003662109375,3,-0.03607154451967154,-4.1706736136955715,72.4800033569336,1.1059630756171748,72.11000061035156,1.472748963087295,73.27999877929688,-0.03607154451967154
3938,2015-04-17,69.62000274658203,71.38999938964844,69.34999847412111,70.6500015258789,2865909.0,-0.01902210019586803,-1.5987151576410505,0.9903825697832227,40.82530092235969,46.60832892243727,3.4452003277474432,3.2274728812518845,1.505685690040437,-3.5843959994533776,10.647167951347287,2.0400009155273295,-0.016800842060618493,-3.112497329711914,-5.501064451919319,-0.7239302075045089,-4.306780890815617,-1.9182137686082115,5.574998168945314,6.10869647770356,-46.63206885832414,1.1942835611037026,4,2.6999969482421875,2.6999969482421875,0.6449966430664062,-5.11500358581543,-0.5300064086914205,4,-0.016949156257160758,1.8269229358471188,70.97000122070312,-4.1706736136955715,72.4800033569336,1.1059630756171748,72.11000061035156,-0.016949156257160758
3939,2015-04-20,70.18000030517578,70.34999847412111,69.54000091552734,69.94000244140625,2659398.0,0.008043630228400822,1.7931229528681984,-0.23300791087671477,41.54381112449215,45.324373829626396,2.5743122246888817,2.58167782702877,1.0248262769432586,-4.109985602994598,10.40022243241316,0.8099975585937642,-0.04200702169634951,-2.4139999389648494,-5.057134337612695,0.22913445968299584,-3.735567138288772,-1.0924327396409268,4.781200512695321,20.802062040969016,-31.03752571998658,1.3215671993239237,4,1.5649986267089844,2.1399993896484375,0.08499908447265625,-5.67500114440918,1.0999984741210938,0,-0.004274765609194375,-1.5987151576410505,69.62000274658203,1.8269229358471188,70.97000122070312,-4.1706736136955715,72.4800033569336,-0.004274765609194375
3940,2015-04-21,70.47000122070312,72.08999633789062,69.5,69.5,2726020.0,0.00413224443240634,-4.340191914425043,4.041707728009664,41.9466192124047,45.015213038212195,1.7609006187713874,2.1075365322240316,0.8296035730056985,-4.373282876403806,9.53053916704265,2.589996337890625,-0.20516707045713645,-1.9384990692138615,-4.633212348830213,0.75621421040249,-3.2858557090220444,-0.5911424294056786,4.266751503417979,28.791848902661204,-20.964173584978465,1.347356639808176,4,1.2749977111816406,1.8499984741210938,-0.02500152587890625,-5.785001754760742,0.589996337890625,1,-0.006385760888911851,1.7931229528681984,70.18000030517578,-1.5987151576410505,69.62000274658203,1.8269229358471188,70.97000122070312,-0.006385760888911851
3941,2015-04-22,70.68000030517578,70.87999725341797,69.66000366210939,70.23999786376953,2010350.0,0.0029799784423867326,1.904759309718404,0.4536101934874941,42.92972686632729,44.35285463012627,1.3932918876993483,1.765980551010955,0.743277918142482,-4.551732997064462,8.613857137350216,1.2199935913085795,-0.3833927933065837,-1.5875000000000057,-4.336308317801368,1.1613083178013568,-2.961904158900694,-0.21309584109931734,3.841282248945319,48.540250656434466,1.4199836277787057,1.3744041589006846,4,1.0649986267089844,1.6399993896484375,0.1100006103515625,-5.649999618530273,-1.900001525878892,2,-0.0038199864445478404,-4.340191914425043,70.47000122070312,1.7931229528681984,70.18000030517578,-1.5987151576410505,69.62000274658203,-0.0038199864445478404
3942,2015-04-23,69.38999938964844,70.68000030517578,68.80999755859375,70.68000030517578,2287532.0,-0.018251286218979867,1.8992270068546218,-2.9318039950062422,34.92705703128671,42.32051778533629,2.301371782820368,2.877448594496414,2.129682803952221,-3.234649732759493,7.915936137010101,1.8700027465820312,-0.7142758872883519,-2.6705009460449247,-5.634135926852096,0.29313403476224664,-4.15231843644851,-1.188683455641339,4.924431801272661,17.68298923510639,-24.788193626631738,1.4818174904035861,4,1.8999977111816406,2.6599998474121094,2.0400009155273438,-3.719999313354492,-0.6200027465820455,3,0.01037615257293889,1.904759309718404,70.68000030517578,-4.340191914425043,70.47000122070312,1.7931229528681984,70.18000030517578,0.01037615257293889
3943,2015-04-24,69.40000152587889,70.38999938964844,68.87999725341797,69.68000030517578,1655231.0,0.00014414377170246517,-1.2878693300041615,0.21705316323936683,30.596378642178664,40.68977101637478,1.8213448171281215,2.8148694133833345,2.2020695441816827,-3.2169170017309057,8.181601938686716,1.5100021362304688,-0.795073318289468,-2.53549880981447,-5.7295680662737,0.6585704466447595,-4.132533438044078,-0.9384641815848624,4.584163647102571,17.987932526353553,-17.584414021798878,1.597034628229612,4,1.6749954223632955,2.649997711181655,2.214998245239272,-3.7300014495849467,-2.160003662109361,4,0.002305418288142125,1.8992270068546218,69.38999938964844,1.904759309718404,70.68000030517578,-4.340191914425043,70.47000122070312,0.002305418288142125
3944,2015-04-27,70.6500015258789,70.93000030517578,68.37000274658203,69.55999755859375,1645380.0,0.01801152698150732,2.103024474150248,-3.892888283378549,31.484659190034392,39.40396178243117,0.1777379868484843,1.561441239879315,1.038109440456907,-4.427959499614673,8.189260097545894,2.55999755859375,-0.9712677569579711,-1.2324989318847628,-4.477100897775543,2.0121030340060173,-2.854799914830153,0.38980205106062726,3.0237135902392964,61.290395355085344,31.466447786371614,1.6223009829453932,4,0.154998779296875,1.1800003051757812,1.0799980163574219,-4.980001449584961,-2.620002746582017,0,-0.022080752360873923,-1.2878693300041615,69.40000152587889,1.8992270068546218,69.38999938964844,1.904759309718404,70.68000030517578,-0.022080752360873923
3945,2015-04-28,69.16999816894531,70.76000213623047,68.48000335693361,70.44999694824219,1590298.0,-0.020948383934450088,1.399987150555322,-1.1743065325577977,34.07201494035621,38.19779037599836,1.337496833278621,2.960083819270764,2.5606818017268154,-2.9068306125953995,8.831969233471234,2.279998779296861,-1.285919832406762,-2.564502334594721,-6.024459236669699,0.8954545674802574,-4.294480785632203,-0.8345238835572388,4.07941995761,31.249850988245953,0.9573974261391882,1.7299784510374883,4,1.0600013732910156,2.660003662109375,2.5900020599365234,-3.05999755859375,-1.8799972534179688,1,0.03050456362884324,2.103024474150248,70.6500015258789,-1.2878693300041615,69.40000152587889,1.8992270068546218,69.38999938964844,0.03050456362884324
3946,2015-04-29,66.87999725341797,69.80999755859375,66.5,69.26999664306639,2436907.0,-0.03310685233696398,-1.1015898235789923,1.8671888038528368,23.767178458604548,35.788082932004926,3.072729595443292,5.08054420019802,4.879447510880823,-0.5937123788048098,9.757056056797001,3.30999755859375,-1.5690494123412009,-4.581503295898443,-8.648641963702133,-0.5143646280947536,-6.615072629800281,-2.5479339619966055,5.97906764273948,8.577815513330773,-18.778508491073033,2.0335693339018435,4,2.4150009155273438,4.015003204345703,4.930002212524414,-0.4699974060058594,0.20999908447264204,2,0.06250000712974257,1.399987150555322,69.16999816894531,2.103024474150248,70.6500015258789,-1.2878693300041615,69.40000152587889,0.06250000712974257
3947,2015-04-30,66.83999633789061,67.08999633789061,64.87999725341797,65.38999938964844,3224850.0,-0.0005980998380694658,1.266669275010778,-0.6066934387190251,22.121710061944825,33.70990616973661,2.754997755918552,4.939853097513094,4.946407031117957,-0.5045655873335022,10.782834664729856,2.209999084472642,-1.7683919981631107,-4.346004104614266,-8.879471394302868,0.18746318507433557,-6.61273774945856,-2.0792704597699725,5.383162068651089,32.39666274057778,7.087529503626197,2.266733644844298,4,1.645000457763686,3.2450027465820455,5.150003433227553,-0.4299964904785014,-0.8399963378906108,3,0.02902457432222394,-1.1015898235789923,66.87999725341797,1.399987150555322,69.16999816894531,2.103024474150248,70.6500015258789,0.02902457432222394
3948,2015-05-04,67.37999725341797,67.87999725341797,66.37999725341797,67.87000274658203,2015595.0,0.008079008753943295,4.882416300152589,-0.3379355341113611,26.132695822538977,31.997560025075146,2.082873347434699,4.1619496282897614,4.412470774326067,-0.9938573556860462,11.159011364988805,1.5,-2.035117082500193,-3.51950302124024,-8.26049522524707,1.2214891827665895,-5.889999123243655,-1.1490069192368253,3.9619818147488814,41.32229320568081,16.520979517569494,2.3704961020034125,5,1.1049995422363281,2.7050018310546875,4.920001983642578,-0.9699974060058594,-1.3600006103515767,0,0.02062925862731335,1.266669275010778,66.83999633789061,-1.1015898235789923,66.87999725341797,1.399987150555322,69.16999816894531,0.02062925862731335
3949,2015-05-05,67.0,68.40000152587889,66.84999847412111,67.02999877929689,2796043.0,-0.005639615151493582,-8.393905765941359,0.061221312241177446,27.917038135079153,30.43871768315008,2.195198766187829,4.215426271141979,4.748786784467541,-0.5594169783045402,11.429834996046875,1.550003051757784,-2.2346665190013653,-3.5550003051757812,-8.381575782424235,1.271575172072673,-5.968288043800001,-1.1417125665515613,3.5665412503969804,36.054438539309515,9.60729900137779,2.413287738624226,5,0.904998779296875,3.0849990844726562,5.602500915527344,-0.5900001525878906,-1.0400009155273438,1,0.0035820576682019656,4.882416300152589,67.37999725341797,1.266669275010778,66.83999633789061,-1.1015898235789923,66.87999725341797,0.0035820576682019656
3950,2015-05-06,67.63999938964844,67.91999816894531,66.38999938964844,67.12999725341797,2294370.0,0.009552229696245362,1.8598116180738269,-17.00076297049042,29.560800905732606,28.95328146530623,1.2421753001365516,3.1584875208511676,4.072931934114209,-1.120740025510102,11.046905797318862,1.529998779296875,-2.2616603750981454,-2.5475009918212947,-7.061388325555015,1.9663863419124255,-4.804444658688155,-0.29055732495443465,2.2441565811110564,55.98381268522172,28.813371450875657,2.2569436668668628,5,0.2649993896484375,2.4449996948242188,4.525001525878906,-1.2299995422363281,-2.6399993896484375,2,0.005765810070485156,-8.393905765941359,67.0,4.882416300152589,67.37999725341797,1.266669275010778,66.83999633789061,0.005765810070485156
3951,2015-05-07,66.91000366210939,67.44999694824219,65.55999755859375,67.20999908447266,2590894.0,-0.010792367447164164,3.8462072675698145,-0.5882238544736209,31.645576605760354,28.588672529136634,1.5434708362027436,3.6246063360945158,4.759462073369605,-0.3013033546866808,12.055085987433769,2.0800018310546875,-2.3691108357800488,-2.9919967651367045,-7.579779444904759,1.5957859146313496,-5.285888105020732,-0.6981054252526775,2.373653262569121,57.67056661190334,27.393772611623923,2.2938913398840284,5,0.9949951171874858,3.174995422363267,5.412496566772447,-0.5000038146972798,-3.1400032043457173,3,0.0056792293023464335,1.8598116180738269,67.63999938964844,-8.393905765941359,67.0,4.882416300152589,67.37999725341797,0.0056792293023464335
3952,2015-05-08,68.48999786376953,68.69000244140625,66.87000274658203,67.12000274658203,2120711.0,0.023613721643761965,1.0564918663091922,-4.566720073243522,44.99554670151817,30.188580091285466,-0.19848734561008996,1.7499920762439132,3.1660385573717775,-1.7902235710687648,12.818308999349359,1.8199996948242188,-2.4821168231191564,-1.1680023193359403,-5.490594155728687,3.154589517056806,-3.3292982375323135,0.9932935988604328,0.2652199003577209,93.61008736008736,57.78624426602765,2.1612959181963753,5,-0.5849990844726562,1.595001220703125,3.7900028228759766,-0.33499717712402344,-4.899997711181641,4,-0.020440963199671924,3.8462072675698145,66.91000366210939,1.8598116180738269,67.63999938964844,-8.393905765941359,67.0,-0.020440963199671924
3953,2015-05-11,68.0,68.26999664306639,67.55999755859375,68.26999664306639,1267746.0,-0.007154298131884396,4.259317867134303,-0.1970785440612923,40.28519808217855,31.166417745968154,0.08050148511560451,1.8944974438427948,3.6263202805323544,-1.17067956783211,13.194917737137882,0.9300003051757812,-2.6549546640003996,-1.37700004577637,-5.330015673445587,2.5760155818928467,-3.3535078596109713,0.5995077680582312,0.69000244140625,77.95522795522795,38.56931994933065,1.9765078138346082,5,-0.18000030517578125,2.0849990844726562,4.280000686645508,0.6849994659423828,-4.369998931884773,0,-0.02941176470588236,1.0564918663091922,68.48999786376953,3.8462072675698145,66.91000366210939,1.8598116180738269,67.63999938964844,-0.02941176470588236
3954,2015-05-12,67.61000061035156,67.87000274658203,66.34999847412111,67.48000335693361,2230314.0,-0.005735285141888813,3.6769252438465707,-0.48147729520469734,37.36747961561843,31.53258048766395,-0.006785820593364633,1.9372591768693326,3.9701757969505422,-0.6282956097508077,13.842731848920037,1.650001525878892,-2.6293449168123715,-1.483499526977539,-5.0525631976125425,2.0855641436574643,-3.2680313622950337,0.30103230833995553,1.0800018310546875,65.49520299520299,23.746026926260882,1.7845318353175008,5,-0.2650032043457031,2.4749984741210938,4.670000076293945,1.779998779296875,-4.569999694824219,1,-0.023517289645486716,4.259317867134303,68.0,1.0564918663091922,68.48999786376953,3.8462072675698145,66.91000366210939,-0.023517289645486716
3955,2015-05-13,68.08000183105469,69.02999877929689,67.77999877929689,67.80000305175781,2484906.0,0.006951652365924765,-6.812321190159,2.153882270086508,38.77374880831829,33.199977193187706,-0.7237756997236318,1.212000188397667,3.4466126522086853,-0.9700536948502929,14.768785152117076,1.4199981689453267,-2.552629934134899,-0.8119983673095703,-4.108643640086768,2.4846469054676277,-2.4603210036981693,0.8363242690790287,-3.2000045776367188,72.62257596411737,30.421591407207366,1.6483226363885954,5,-1.1250038146972656,2.0049972534179688,4.144998550415039,1.6249961853027344,-4.810001373291016,2,-0.031139874993584282,3.6769252438465707,67.61000061035156,4.259317867134303,68.0,1.0564918663091922,68.48999786376953,-0.031139874993584282
3956,2015-05-14,69.31999969482422,69.45999908447266,67.36000061035156,67.94999694824219,1659109.0,0.01821383417184208,1.545450341935275,4.892888283378746,49.69644514937546,36.26383664734666,-1.7670889638647225,-0.29183830054326165,2.2002073326071923,-2.0582868484175947,15.650510319058759,2.0999984741210938,-2.560127852440189,0.5859996795654325,-2.2584785726510006,3.4304779317818657,-0.8362394465427911,2.008238805673656,-4.3570024108886685,95.4984127918672,48.12251898218723,1.4222391261082197,5,-1.8100013732910156,0.18999862670898438,3.2750015258789062,1.2449989318847656,-6.259998321533196,3,-0.062319672732871756,-6.812321190159,68.08000183105469,3.6769252438465707,67.61000061035156,4.259317867134303,68.0,-0.062319672732871756
3957,2015-05-15,68.41000366210939,69.81999969482422,67.91000366210939,69.5,2008106.0,-0.013127467350274258,1.2080933522671982,-0.7956161698288576,46.01770291728031,38.4732818800957,-0.6827672023637064,0.43904563430703547,3.092444918023986,-1.034127280961627,15.54014909011469,1.9099960327148295,-2.5460175503068285,-0.1959964752197152,-2.8401603118480807,2.4481673614086503,-1.518078393533898,1.1260854430944676,-3.267126306152349,59.36612286179172,7.9311067123953976,1.3220819183141854,5,-0.7200050354004048,1.099994659423814,4.184997558593736,2.3299980163574077,-2.9000015258789205,4,-0.06782638438763455,1.545450341935275,69.31999969482422,-6.812321190159,68.08000183105469,3.6769252438465707,67.61000061035156,-0.06782638438763455
3958,2015-05-18,68.44000244140625,68.80999755859375,67.61000061035156,68.40000152587889,1290544.0,0.00043851451090448634,2.076950163838216,-0.036698210935982384,40.14271956660074,39.83169092804254,-0.6108266536212454,0.3331945703301358,3.043058144714479,-0.9400068593078572,14.888108076919245,1.1999969482421875,-2.1645988598621955,-0.10699768066406534,-2.7082057110911393,2.4942103497630086,-1.4076016958776023,1.1936063345494716,-3.016497745117178,60.23064069302125,9.627428175827411,1.300604015213537,5,-0.7500038146972656,1.0699958801269531,4.154998779296875,2.299999237060547,-2.5699996948242188,0,-0.0708650221479844,1.2080933522671982,68.41000366210939,1.545450341935275,69.31999969482422,-6.812321190159,68.08000183105469,-0.0708650221479844
3959,2015-05-19,69.87999725341797,70.16999816894531,68.73000335693361,68.73000335693361,1801883.0,0.021040250739975397,-1.5043520951092375,28.749189395373755,53.17815870951614,42.455841795129594,-1.787283708606168,-1.1915178451308748,1.5732509322382953,-2.245769832263221,13.987333017320298,1.7299957275390625,-1.701460102289289,1.3479972839355412,-1.2167654298660295,3.912759997737112,0.06561592703475583,2.6303786408363266,-4.192702857216787,89.67967375486,35.11531010736446,1.2823813569007838,5,-2.0149993896484375,-0.5550003051757812,3.120004653930664,0.8600044250488281,-3.8600006103515767,1,-0.08943898727753663,2.076950163838216,68.44000244140625,1.2080933522671982,68.41000366210939,1.545450341935275,69.31999969482422,-0.08943898727753663
3960,2015-05-20,70.01999664306639,70.30000305175781,69.62999725341797,70.19000244140625,1474535.0,0.002003425803534631,2.435865333828909,-0.14783191359500397,67.40581222838176,46.4292013087542,-1.7368225167492,-1.4408311953110342,1.4005828870287331,-2.2701178262496313,14.254635481696523,0.6700057983398438,-1.3024151372290333,1.5104969024658033,-0.9897640098507878,4.010757814782394,0.2603664463075148,2.7606273586240917,-3.9740859450456867,90.47598040233297,28.851449667020127,1.2501304561582942,5,-1.694995880126939,-0.9099998474120952,2.9800052642822408,0.7200050354004048,-4.199996948242173,2,-0.09968574781744477,-1.5043520951092375,69.87999725341797,2.076950163838216,68.44000244140625,1.2080933522671982,68.41000366210939,-0.09968574781744477
3961,2015-05-21,70.41000366210938,70.51000213623047,69.58999633789061,69.66999816894531,1011279.0,0.005569937699812844,-1.0444365325601963,-4.352825023560198,69.05024011881378,49.101945021787046,-1.7636055363442154,-1.9521927485382378,1.016904787091093,-2.5352833396545407,14.580044797546964,0.920005798339858,-0.8868450503389056,1.914003753662115,-0.5393889364439133,4.367396443768143,0.6873074086091009,3.1407000987151292,-3.938683728714963,96.55177856877896,29.940035095701177,1.2266963450530124,5,-1.9800033569335938,-1.350006103515625,2.589998245239258,0.3599967956542969,-4.820007324218764,3,-0.10140609051250549,2.435865333828909,70.01999664306639,-1.5043520951092375,69.87999725341797,2.076950163838216,68.44000244140625,-0.10140609051250549
3962,2015-05-22,70.11000061035156,70.91999816894531,69.91999816894531,70.52999877929688,1356392.0,-0.00426080153606434,-1.4999904632932155,-0.5675608800544364,64.9507598073011,51.8425629912451,-1.351794466720989,-1.6817052042639773,1.3418029810691934,-2.118739738511465,14.541647868232843,1.0,-0.5159735994296994,1.578000640869135,-0.950603619101841,4.106604900840111,0.31369851088363987,2.84230277085463,-3.154038812616818,75.52875661522008,5.481860283923979,1.2643021299854889,5,-1.4750022888183594,-1.6250038146972656,2.8900012969970703,0.6949996948242188,-7.150001525878906,4,-0.10055625696314174,-1.0444365325601963,70.41000366210938,2.435865333828909,70.01999664306639,-1.5043520951092375,69.87999725341797,-0.10055625696314174
3963,2015-05-25,69.55999755859375,70.15000152587889,69.25,70.15000152587889,228372.0,-0.007844858750102546,2.0508321156557696,1.4047774750226727,63.763445800053894,54.77544812284904,-0.6227203201284084,-1.1795786778840807,1.840867145680022,-1.4264284309405895,14.346060053408413,0.900001525878892,-0.12481400544868393,1.0199977874755888,-1.52115031801236,3.5611458929635376,-0.2505762652683927,2.2905718402195703,-2.0490706688895273,37.89936839611591,-34.941742997632296,1.2705740527439775,5,-0.4199981689453125,-1.0750007629394531,3.160003662109375,1.2450027465820312,-7.629997253417969,0,-0.058223052968795375,-1.4999904632932155,70.11000061035156,-1.0444365325601963,70.41000366210938,2.435865333828909,70.01999664306639,-0.058223052968795375
3964,2015-05-26,69.08999633789061,70.30000305175781,68.73000335693361,69.75,1463445.0,-0.006756774542828747,-1.2753789847300654,1.1186427527705372,57.94084663813227,56.905125659495035,0.08861480238859087,-0.877427682043745,2.2701813852333856,-0.8307356952294782,14.5565740992042,1.5699996948242045,-0.026208373519949646,0.6279968261718665,-1.7295897210215117,2.9855833733652446,-0.5507964474248155,1.8067900997685484,-1.10179946909264,16.438074601022336,-56.11733588253934,1.178793273596686,5,0.05000305175782671,-0.6049995422363139,3.230003356933608,1.7150039672851705,-6.219997406005838,1,-0.04660578610484967,2.0508321156557696,69.55999755859375,-1.4999904632932155,70.11000061035156,-1.0444365325601963,70.41000366210938,-0.04660578610484967
3965,2015-05-27,71.27999877929688,71.3499984741211,69.25,69.66999816894531,2139930.0,0.031697822513926166,1.3999982561383928,-2.439381328894385,70.63265641344844,59.23137135550316,-1.7877314398386943,-3.0580362303338973,0.009941387688144232,-2.870497503462744,14.855273593816628,2.260002136230483,0.24173002799376775,2.712499237060541,0.05211656967833278,5.37288190444275,1.382307903369437,4.042690570751645,-2.88134972847827,97.32825094348412,21.94444520531313,1.3301913336911062,5,-1.7999992370605469,-2.795001983642578,0.7525005340576172,-0.47499847412109375,-9.199996948242188,2,-0.07379352169346898,-1.2753789847300654,69.08999633789061,2.0508321156557696,69.55999755859375,-1.4999904632932155,70.11000061035156,-0.07379352169346898
3966,2015-05-28,71.05999755859375,71.11000061035156,70.29000091552734,71.0,2039706.0,-0.0030864369314077544,9.249761586877742,0.03726555021656099,63.9219867828847,61.2207362294592,-1.4471371816290315,-2.6444033656038073,0.12507454593058753,-2.458335405459934,14.08308519755015,0.9899978637695312,0.6021424379039217,2.2834980010986357,-0.4736948108036785,5.04069081300095,0.9049015951474786,3.6620944070497927,-2.329994201660142,88.93124213763215,15.198069911056493,1.3785964059511588,5,-1.5799980163574219,-2.9449996948242188,0.9725017547607422,-0.25499725341796875,-9.189998626708977,3,-0.07374047345623391,1.3999982561383928,71.27999877929688,-1.2753789847300654,69.08999633789061,2.0508321156557696,69.55999755859375,-0.07374047345623391
3967,2015-05-29,68.77999877929689,71.29000091552734,68.75,71.25,4431969.0,-0.03208554542120334,-1.0079068308746366,-41.168362156663036,53.53901305304442,62.709213283508504,0.9955583757569428,-0.22304822659091883,2.296372416500091,0.0012396844175128763,12.587011100114582,2.5400009155273438,0.8810036572722879,-0.09350090026853763,-2.6960025312264975,2.509000730689422,-1.3947517157475176,1.2077499152104423,2.5699996948242045,1.9082257839071994,-68.3459318754898,1.3012508154789806,5,1.2600021362304545,-0.665000915527358,3.252500534057603,2.025001525878892,-8.250000000000007,4,-0.04637979787761326,9.249761586877742,71.05999755859375,1.3999982561383928,71.27999877929688,-1.2753789847300654,69.08999633789061,-0.04637979787761326
3968,2015-06-01,68.76999664306639,69.48000335693361,68.38999938964844,69.33000183105469,1300950.0,-0.00014542216353607973,1.5348686603443333,0.2267226361244001,55.451105580281684,62.961762935815784,1.1815449221155916,-0.10916861398978028,2.1978953337612666,0.18683488018119476,11.651378612022237,1.0900039672851705,0.920551338850089,-0.17300300598145668,-2.6800616086767377,2.3340555967138243,-1.4265323073290972,1.0805262953661838,2.528001861572278,12.837749018616796,-55.62170478757218,1.2535293013476385,6,1.1000022888183736,-0.6549987792968608,2.9000015258789205,2.035003662109389,-9.689994812011705,0,-0.08448448221902771,-1.0079068308746366,68.77999877929689,9.249761586877742,71.05999755859375,1.3999982561383928,71.27999877929688,-0.08448448221902771
3969,2015-06-02,67.23999786376953,69.06999969482422,67.06999969482422,69.01000213623047,2972393.0,-0.022248056623267565,1.1164027998675956,3.1606926336152656,46.4102408605432,60.62892167272261,2.5676987709006482,1.5175370074101693,3.620676714083004,1.8473106751564217,11.27179870335651,2.0,1.0530711941420918,-1.7150016784667912,-4.184924582575135,0.754921225641553,-2.9499631305209704,-0.480040226412612,4.0500030517578125,3.9719209680064456,-61.318766012669045,1.2349614520541736,6,1.970001220703125,0.875,4.322500228881836,3.9350013732910156,-7.229999542236328,1,-0.07897081688420016,1.5348686603443333,68.76999664306639,-1.0079068308746366,68.77999877929689,9.249761586877742,71.05999755859375,-0.07897081688420016
3970,2015-06-03,68.02999877929689,68.95999908447266,67.02999877929689,67.51999664306639,1699579.0,0.0117489729420861,-1.5906081506628669,-0.2881361046216076,44.26666648582195,57.87519126905685,1.6379823742385469,0.7992288323204519,2.6907749375632335,1.2154205525329473,10.66233802861817,1.930000305175767,1.2889098752388861,-0.944500732421858,-3.3765785535049986,1.4875770886612827,-2.1605396429634283,0.27153817811971237,3.006802062988271,23.474166632340456,-36.42589350317376,1.21603891054157,6,1.1599998474120952,0.08499908447264204,3.287502288818345,3.374999999999986,-6.919998168945327,2,-0.07584888931355416,1.1164027998675956,67.23999786376953,1.5348686603443333,68.76999664306639,-1.0079068308746366,68.77999877929689,-0.07584888931355416
3971,2015-06-04,67.29000091552734,68.25,66.08999633789061,67.68000030517578,1869806.0,-0.010877522814166873,1.8235364515807506,-0.7647014824898223,44.945840296526995,55.652422434526386,2.110843173974402,1.6539538783817989,3.3013104440053525,2.09869626258768,9.807924247079749,2.160003662109389,1.2204911193935999,-1.703498458862299,-4.072794802059121,0.6657978843345234,-2.88814663046071,-0.5188502872638878,3.4262557617187497,23.076990793383185,-35.36669581956639,1.1846481715984134,6,1.4299964904785156,0.8249969482421875,3.739999771118164,4.174999237060547,-4.19000244140625,3,-0.07742605162114713,-1.5906081506628669,68.02999877929689,1.1164027998675956,67.23999786376953,1.5348686603443333,68.76999664306639,-0.07742605162114713
3972,2015-06-05,67.08999633789061,67.83000183105469,66.55000305175781,67.26999664306639,2271983.0,-0.002972277826059355,-1.0317652544066727,0.4615399663523612,43.99998101131045,53.456481902443784,2.0533401308560144,1.8379275958750014,3.365892262010604,2.4119327086148132,9.76528812794626,1.279998779296875,0.9718401567434825,-1.8335029602050952,-4.343954559088559,0.6769486386783683,-3.088728759646827,-0.5782771607633634,3.163634305419933,29.498463996758957,-27.532825037499926,1.2552257994417333,6,1.6300010681152486,1.0250015258789205,3.0050029754638814,3.805004119873061,-3.099994659423814,4,-0.07780589791234982,1.8235364515807506,67.29000091552734,-1.5906081506628669,68.02999877929689,1.1164027998675956,67.23999786376953,-0.07780589791234982
3973,2015-06-08,66.0,67.12000274658203,66.0,66.95999908447266,1841356.0,-0.016246778914712934,-1.3333412806268825,5.3333192048488955,32.201874868323245,50.59659615024279,2.8890604104113464,2.920122649718337,4.357555586497426,3.628973076709599,9.81476799829208,1.1200027465820312,0.6164660586951243,-2.8234992980956974,-5.630642124847739,-0.0163564713436557,-4.227070711471725,-1.4199278847196695,3.837267212768552,0.0,-50.71618204274428,1.4035714133760222,6,2.674999237060547,2.454998016357422,3.2849979400634766,4.084999084472656,-1.980003356933608,0,-0.08287880637428968,-1.0317652544066727,67.08999633789061,1.8235364515807506,67.29000091552734,-1.5906081506628669,68.02999877929689,-0.08287880637428968
3974,2015-06-09,66.01999664306639,66.27999877929689,64.66999816894531,65.80000305175781,2646137.0,0.00030297944039991975,3.3513655624631418,-0.22916020949064314,31.4471484644272,46.24265082257375,2.6683984459335477,2.9248582947246007,4.24355616276091,3.7067696231276415,9.497455761028908,1.6100006103515767,0.3073344530039748,-2.7240024566650476,-5.756836253186435,0.30883133985634004,-4.240419354925734,-1.2075855584043609,3.35679850416993,31.4684891845794,-13.631000569151436,1.5164168982606936,6,1.960002899169936,1.990001678466811,3.2650012969970845,4.065002441406264,-3.369995117187493,1,-0.10511958747184458,-1.3333412806268825,66.0,-1.0317652544066727,67.08999633789061,1.8235364515807506,67.29000091552734,-0.10511958747184458
3975,2015-06-10,65.95999908447266,66.91999816894531,64.94999694824219,65.76000213623047,4150897.0,-0.0009087785768622236,-1.164827794359301,0.9091035200278028,28.708121395660285,42.329999112882156,2.117020736284516,2.9701692170409046,4.193375762277526,3.8543466380999547,9.752865481665959,1.970001220703125,0.02280783014847998,-2.677999877929693,-5.947505783210232,0.5915060273508459,-4.312752830569963,-1.0432469252894236,2.75784448580292,36.03352669647386,-2.45194296634385,1.6347529526402704,6,2.020000457763672,2.049999237060547,3.0349998474121094,4.125,-2.2199974060058594,2,-0.0902061983857746,3.3513655624631418,66.01999664306639,-1.3333412806268825,66.0,-1.0317652544066727,67.08999633789061,-0.0902061983857746
3976,2015-06-11,65.0,65.62000274658203,64.31999969482422,65.19000244140625,3851880.0,-0.014554261640349897,1.4761890921773502,-0.9500267032883192,27.002698786576175,39.38151974994124,2.3769738446602418,3.783934853109173,5.0230000496801495,4.885895233162003,10.390327038938413,1.6399993896484375,-0.20383780119021822,-3.421998977661133,-7.05264974404642,0.20865178872415413,-5.237324360853776,-1.6066735944684893,3.1511452140893397,19.373216276901207,-13.830581779937969,1.8153253831926452,6,1.9000015258789062,2.8349990844726562,3.9949989318847656,5.084999084472656,-1.1100006103515625,3,-0.05984614445612979,-1.164827794359301,65.95999908447266,3.3513655624631418,66.01999664306639,-1.3333412806268825,66.0,-0.05984614445612979
3977,2015-06-12,63.77000045776367,64.95999908447266,63.18000030517578,64.91000366210939,3075389.0,-0.018923069880558918,1.8709795512786989,5.999939768711928,25.445298877883445,36.04754122745255,3.153157034469075,4.899703932925121,6.105321598734463,6.16026106316977,11.45112850401316,1.8199996948242188,-0.8450224645858384,-4.419998359680179,-8.604611365622233,-0.23538535373812408,-6.512304862651206,-2.3276918567091514,3.7681614732432536,14.974613883165771,-16.90673310604553,2.0923065029710246,6,2.354999542236328,3.4949989318847656,5.224998474121094,6.314998626708984,0.4699974060058594,4,-0.010506538793054188,1.4761890921773502,65.0,-1.164827794359301,65.95999908447266,3.3513655624631418,66.01999664306639,-0.010506538793054188
3978,2015-06-15,63.59000015258789,63.84000015258789,62.79999923706055,62.88000106811523,2770063.0,-0.0028226486417386454,-1.390799154630677,-0.6228044638524972,26.08696517511963,33.7893994846277,2.817380302722057,4.951594992888118,6.108006602243734,6.355450167608183,12.455265498676344,1.0400009155273438,-1.4209340023206352,-4.357498550415045,-9.01635640321264,0.3013593023825507,-6.68692747681385,-2.02806962401624,3.1636926857694334,19.174784474178104,-14.054441784974934,2.3294289263987995,6,2.289999008178711,3.4849987030029297,5.404998779296875,6.494998931884766,0.31999969482421875,0,0.006290321197029103,1.8709795512786989,63.77000045776367,1.4761890921773502,65.0,-1.164827794359301,65.95999908447266,0.006290321197029103
3979,2015-06-16,63.63000106811523,63.97999954223633,62.5,62.72999954223633,3711133.0,0.0006290441174925387,-1.1764689382804698,1.2676094174788353,9.090897963929606,29.880980759972996,2.471336998154804,4.658179504702865,5.862353802671301,6.317293096758995,14.165765475904196,1.4799995422363281,-1.7607765060277103,-4.00499782562256,-8.947864155870398,0.9378685046252713,-6.476430990746472,-1.533564660498648,2.3329530499827413,25.56564561620316,0.42615243653729706,2.471433165123916,6,1.7449989318847727,3.2949981689453196,5.32249832153321,6.454998016357429,-0.21000289916991477,1,0.006129114700684557,-1.390799154630677,63.59000015258789,1.8709795512786989,63.77000045776367,1.4761890921773502,65.0,0.006129114700684557
3980,2015-06-17,63.040000915527344,64.26000213623047,62.88999938964844,63.90999984741211,2627974.0,-0.009272358049409624,-1.3418810664180054,-0.9666638409697869,8.744846034478229,25.858648064189804,2.5469020277428456,4.952353700562554,6.200144457523933,6.894388330021229,15.805515941115269,1.3700027465820312,-2.175866289458,-4.245998191833493,-9.458158690259921,0.9661623065929277,-6.8520784410467,-1.6399179426202863,2.2303623789510283,17.30770641528812,0.22763203355406247,2.6060802492132114,6,2.125,3.884998321533203,5.674997329711914,7.0449981689453125,0.970001220703125,2,-0.006186538451530721,-1.1764689382804698,63.63000106811523,-1.390799154630677,63.59000015258789,1.8709795512786989,63.77000045776367,-0.006186538451530721
3981,2015-06-18,63.27000045776367,63.38000106811523,62.099998474121094,62.81999969482422,2331893.0,0.003648469842894242,2.8208919532900842,-0.5172428912809944,14.08081892210592,22.53429672094486,1.8849165009201698,4.384828923029289,5.7918117344316045,6.645345417493246,17.51996797689528,1.2800025939941335,-2.3796332669958815,-3.658998489379883,-8.947741041134535,1.629744062374769,-6.303369765257202,-1.014627213502564,1.446290177819023,40.90915153681583,21.00486330916126,2.6443712758773255,6,1.3400001525878906,3.454998016357422,5.249998092651367,6.814998626708984,0.5900001525878906,3,0.007428500352499201,-1.3418810664180054,63.040000915527344,-1.1764689382804698,63.63000106811523,-1.390799154630677,63.59000015258789,0.007428500352499201
3982,2015-06-19,63.06000137329102,64.12000274658203,62.97000122070313,63.27999877929688,3020699.0,-0.003319094088087393,-4.750040531390334,-0.48888229559615143,13.722988690161387,20.48108714559354,1.6350909635945996,4.2578827768194785,5.793182145643563,6.857719692732097,18.85253677069105,1.1500015258788991,-2.648701013661892,-3.5164976119995046,-8.852108574540317,1.8191133505413006,-6.184303093269911,-0.8486921307290984,1.200000762939446,44.44450331312993,22.669539264038384,2.667805481270404,6,1.4499969482421804,3.664997100830071,5.44999694824218,7.0249977111816335,-1.0500030517578196,4,0.013162036128799626,2.8208919532900842,63.27000045776367,-1.3418810664180054,63.040000915527344,-1.1764689382804698,63.63000106811523,0.013162036128799626
3983,2015-06-22,65.51000213623047,65.73000335693361,64.02999877929689,64.55999755859375,3408128.0,0.038851898344187896,1.446037400310613,-4.318253541641379,40.15928868644116,21.449102725817312,-0.9965202494463767,1.5693719728062945,3.1506609807918835,4.428995234808127,20.26284436566393,2.6700019836425852,-2.8417652994380376,-0.8639970779418888,-6.027483543461614,4.299489387577836,-3.4457403107017512,1.7177461548179735,-3.410003662109375,93.93936846352992,67.02442845020704,2.5817432327598606,6,-1.0000038146972656,1.214996337890625,3.089996337890625,4.5749969482421875,-2.8500022888183594,0,-0.01938641781479289,-4.750040531390334,63.06000137329102,2.8208919532900842,63.27000045776367,-1.3418810664180054,63.040000915527344,-0.01938641781479289
3984,2015-06-23,65.87000274658203,66.5,65.80000305175781,66.5,2274764.0,0.005495353359978861,1.2222222222222223,-0.6631518081577912,37.08135259422433,22.379461747879986,-1.542215445514742,1.007419635710022,2.6093148745077883,4.0866725496469485,21.457723944455875,0.9899978637695312,-3.017951623256181,-0.3429967880249052,-5.34828911147234,4.662295535422537,-2.8456429497486226,2.1596493736988123,-3.6974041748046886,85.68188556952543,55.92208805869953,2.50264616172372,6,-1.5700035095214844,0.8549957275390625,2.7299957275390625,4.214996337890625,-3.1300010681152344,1,-0.02975562194388437,1.446037400310613,65.51000213623047,-4.750040531390334,63.06000137329102,2.8208919532900842,63.27000045776367,-0.02975562194388437
3985,2015-06-24,66.01999664306639,66.25,65.37999725341797,65.98000335693361,2673686.0,0.0022771199366944384,2.480010986328125,-0.06348168331815046,41.82750277879225,24.02666219145955,-1.8805652009693432,0.46710319404543554,2.3136977816465816,3.96099673302065,22.57519058211012,0.8700027465820312,-2.964388056625424,0.06999721527098757,-4.330502901086945,4.470497331628927,-2.1302528429079786,2.2702472734499537,-3.6743020141601406,89.09083658015943,56.06972465607906,2.2002500581789697,6,-1.7199974060058452,0.7050018310547017,2.5750007629394673,4.065002441406264,-3.4599952697753693,2,-0.03938198434298379,1.2222222222222223,65.87000274658203,1.446037400310613,65.51000213623047,-4.750040531390334,63.06000137329102,-0.03938198434298379
3986,2015-06-25,65.81999969482422,66.54000091552734,65.05999755859375,65.41999816894531,2570091.0,-0.00302933896412394,-1.6428566562898073,10.00171690195293,41.82754384948552,25.84691163274867,-1.7344108475770668,0.268152819346426,2.3508169972988924,4.181202289556637,23.812334583971225,1.4800033569335938,-2.914318504838647,0.132000160217288,-3.5533291103680824,3.8173294308026513,-1.71066447507539,1.9746647955099732,-3.3081328510742196,79.83189685570609,44.44989533663036,1.8426646352926832,6,-1.5,0.904998779296875,2.8974990844726562,4.2649993896484375,-2.229999542236328,3,-0.027499203387812865,2.480010986328125,66.01999664306639,1.2222222222222223,65.87000274658203,1.446037400310613,65.51000213623047,-0.027499203387812865
3987,2015-06-26,65.58999633789061,66.15000152587889,64.87000274658203,65.33000183105469,1856210.0,-0.003494429626253792,-1.1695029224641564,0.649983787598431,47.0332536165156,28.174277015126002,-1.3623579262642806,0.26025921140838193,2.460591106258235,4.406331235183117,25.055415345319343,1.2799987792968608,-2.8427122983128896,0.06149692535399254,-3.3243306800314087,3.447324530739394,-1.631416877338708,1.7544107280466932,-2.83644144983397,62.151244258960716,21.372729510655184,1.692913802692701,6,-1.269996643066392,1.135002136230483,3.155002593994155,4.4950027465820455,-1.6999969482421733,4,-0.026375908280690807,-1.6428566562898073,65.81999969482422,2.480010986328125,66.01999664306639,1.2222222222222223,65.87000274658203,-0.026375908280690807
3988,2015-06-29,62.959999084472656,63.90999984741211,62.47999954223633,62.70000076293945,3566689.0,-0.04009753621374479,-3.0857107045738172,1.0000146722226029,33.92856570422914,30.93401787515928,1.3062408686015488,2.564132766847081,4.9808405914849345,7.022498047614377,26.548036767976978,3.1099967956542827,-2.726130042489018,-2.2780004501342717,-5.485073940890857,0.9290730406223133,-3.881537195512564,-0.6744637047559792,3.5800018310546875,11.82264482455687,-28.888740687071788,1.603536745378291,6,1.3600006103515625,3.7649993896484375,5.599998474121094,7.125,1.200004577636733,0,-0.015088957699393335,-1.1695029224641564,65.58999633789061,-1.6428566562898073,65.81999969482422,2.480010986328125,66.01999664306639,-0.015088957699393335
3989,2015-06-30,61.93000030517578,63.31000137329102,61.93000030517578,62.959999084472656,3889259.0,-0.01635957424197132,-1.6796169002400068,-3.9615593409334333,30.79121767868355,33.383614724515425,2.3129682380249506,3.347553615099102,5.868807008438608,8.032057588931508,27.491145109638627,1.3800010681152415,-2.4987255455774857,-3.042499351501462,-6.426061151863294,0.3410624488603702,-4.734280251682378,-1.350718451320546,4.5288005828857365,0.0,-39.596914603478055,1.6917809001809168,6,2.3050003051757812,4.709999084472656,6.882497787475586,8.154998779296875,2.80999755859375,1,0.011787494568691548,-3.0857107045738172,62.959999084472656,-1.1695029224641564,65.58999633789061,-1.6428566562898073,65.81999969482422,0.011787494568691548
3990,2015-07-01,62.86999893188477,64.22000122070311,62.18999862670898,62.86000061035156,3213607.0,0.015178405006893492,-2.007406151542082,-0.009707119789050186,39.82806519604538,36.244419866064256,1.5045369755339593,2.1093050406009084,4.785421459291193,7.082147455534333,28.226932917472407,2.2900009155273295,-2.2444771753774972,-1.8445007324218707,-5.027391115698627,1.3383896508548787,-3.435945924060242,-0.25305554078349246,3.407649932861311,20.390423042423553,-20.865578006198238,1.5914451916383763,7,1.3650016784667898,3.7700004577636648,5.9424991607665945,7.2150001525878835,2.009998321533196,2,-0.0020677152159461754,-1.6796169002400068,61.93000030517578,-3.0857107045738172,62.959999084472656,-1.1695029224641564,65.58999633789061,-0.0020677152159461754
3991,2015-07-02,62.08000183105469,63.209999084472656,62.02999877929688,63.13000106811523,1322561.0,-0.012565565679204083,-1.0521649135726427,-105.01755055314862,41.57527038555111,39.33911783221867,2.3557090360076813,2.623476135877439,5.413125540707853,7.869673698639303,28.55923138370329,1.1800003051757741,-1.8670060647564668,-2.373997879028323,-5.521977206759132,0.773981448702493,-3.9479875428937277,-0.8000082151629186,4.02374109130858,3.554537499728825,-39.33114539488125,1.5739896638654072,7,2.154998779296875,4.529998779296875,6.902496337890625,8.004997253417969,2.1199951171875,3,0.007731951161061623,-2.007406151542082,62.86999893188477,-1.6796169002400068,61.93000030517578,-3.0857107045738172,62.959999084472656,0.007731951161061623
3992,2015-07-03,61.86999893188477,62.43999862670898,61.5099983215332,62.34000015258789,1353558.0,-0.003382778559533839,1.7761279008859607,0.4476205354385596,41.45127762150732,39.48267215833713,2.6587547959534206,2.5532658567132316,5.496635985670871,8.068614625040631,28.98957372324552,0.9300003051757741,-1.4104490079392065,-2.323000907897942,-5.415864984450089,0.7698631686542043,-3.8694329461740082,-0.7765688696218689,4.066794285790998,13.284141152093978,-31.25410505644667,1.5464320382760717,7,2.1550006866455007,4.530000686645501,6.927499771118157,8.215000152587884,3.1100044250488352,4,0.027800246490980784,-1.0521649135726427,62.08000183105469,-2.007406151542082,62.86999893188477,-1.6796169002400068,61.93000030517578,0.027800246490980784
3993,2015-07-06,60.52999877929688,61.65999984741211,60.31000137329102,60.63000106811523,2544792.0,-0.021658318663673404,-4.000021192876473,0.21277027465746276,36.35561071648881,39.402034171922075,3.5962352355984066,3.649570977806043,6.691642316736612,9.38166489164984,29.344423383205587,1.55999755859375,-1.144408655096612,-3.389500999450675,-6.764139239820686,-0.014862759080664034,-5.076820119635677,-1.702181879265666,5.14118674461033,5.626532342487662,-39.60507982425216,1.6873191201850064,7,2.8950023651122976,4.365003585815437,8.547500610351555,9.555000305175774,2.7700004577636648,0,0.05550967583202371,1.7761279008859607,61.86999893188477,-1.0521649135726427,62.08000183105469,-2.007406151542082,62.86999893188477,0.05550967583202371
3994,2015-07-07,59.08000183105469,60.65999984741211,59.0099983215332,60.4900016784668,3466043.0,-0.02395501367064523,-1.1290247954223835,14.099675758155733,33.797039142210295,38.50976043452408,4.4497165001671135,4.799031481335284,7.93650949235527,10.789779513574786,29.28762756906607,1.6500015258789062,-0.8782362742929024,-4.492498207092282,-8.350350005360795,-0.6346464088237624,-6.421424106226539,-2.563572307958026,6.162288960803224,1.3436366711549776,-45.46128380574767,1.928925899134259,7,3.694997787475586,4.959997177124023,9.912496566772461,11.004997253417969,1.6499977111816406,1,0.08598513327033208,-4.000021192876473,60.52999877929688,1.7761279008859607,61.86999893188477,-1.0521649135726427,62.08000183105469,0.08598513327033208
3995,2015-07-08,60.0099983215332,60.790000915527344,59.31000137329102,59.43000030517578,2651388.0,0.015741307746366395,-2.6097731174142256,-0.41134615540699576,37.383875973752936,38.01601955944268,2.880459142807915,3.584183339422779,6.855672769627716,9.80899192010969,29.714537349670078,1.7099990844726562,-1.0300183067462854,-3.2650016784667955,-7.262777078107973,0.7327737211743823,-5.263889378287388,-1.266113978646203,4.609063223292239,23.809519484471007,-22.760452616295137,1.99888769982059,7,2.5700016021728445,3.9750003814697266,8.65250015258789,10.075000762939453,0.6100006103515696,2,0.078820191210355,-1.1290247954223835,59.08000183105469,-4.000021192876473,60.52999877929688,1.7761279008859607,61.86999893188477,0.078820191210355
3996,2015-07-09,61.11000061035156,61.45000076293945,59.959999084472656,60.41999816894531,2197305.0,0.018330316940263103,1.1751805712567314,1.1896634504712482,42.93988876320537,37.56120124240821,1.1645470195591443,2.295501115026255,5.688327241265853,8.669987235524857,29.69948304503579,1.4900016784667969,-1.1836079633399663,-1.9704994201660142,-5.993341601823701,2.0523427614916727,-3.981920510994854,0.04092167066283281,2.9481546121446627,61.224551078013455,13.791462155483437,2.011421090828845,7,0.5049991607665945,2.519998550415039,7.542497634887695,8.974998474121094,-0.6100006103515625,3,0.06169197521539216,-2.6097731174142256,60.0099983215332,-1.1290247954223835,59.08000183105469,-4.000021192876473,60.52999877929688,0.06169197521539216
3997,2015-07-10,63.099998474121094,63.29999923706055,61.95000076293945,62.86999893188477,2806716.0,0.03256419315813974,3.2857021755847677,0.3333314904909229,40.97375770726976,38.34400035385717,-1.3586812257263645,0.2663928347983031,3.6540111616371718,6.651204644700556,28.758103889556008,2.1899986267089844,-1.3846199279045024,0.05299854278564453,-3.956805376956879,4.062802462528168,-1.9519034170856173,2.0579005026569064,0.45334105827883064,95.3379785487792,51.5657100655497,2.004901959871262,7,-1.4849987030029368,0.32000160217285156,5.317499160766602,6.9850006103515625,-2.6699981689453125,4,0.017432622832348033,1.1751805712567314,61.11000061035156,-2.6097731174142256,60.0099983215332,-1.1290247954223835,59.08000183105469,0.017432622832348033
3998,2015-07-13,63.9900016784668,64.34999847412111,63.349998474121094,63.93000030517578,2202947.0,0.014104647002657567,1.5641191171363584,0.26087605526347146,43.22765493444512,39.72582671560845,-2.3325009795614093,-0.6241049358116371,2.711709403911641,5.723568052634249,27.3944546957481,1.2500000000000142,-1.5774371298306775,0.9230016708374009,-3.1021667401275863,4.948170081802388,-1.0895825346450891,2.935585876319891,-4.980003356933594,93.25848716540116,52.524288134311526,2.0125842054824923,7,-2.3100032806396413,-0.9250011444091797,4.427495956420898,6.094997406005859,-4.230003356933594,0,0.015471193194232402,3.2857021755847677,63.099998474121094,1.1751805712567314,61.11000061035156,-2.6097731174142256,60.0099983215332,0.015471193194232402
3999,2015-07-14,64.01999664306639,64.26999664306639,63.36000061035156,63.849998474121094,1409739.0,0.000468744550911504,1.7164134915393352,2.8332379680841933,42.732551208755616,40.048547383687364,-2.2739865992603328,-0.6570728024836683,2.6409364686371504,5.633218441632607,25.8413853527667,0.9099960327148295,-1.8340813139480403,0.9334968566894375,-3.106905313616636,4.973899026995504,-1.0867042284636028,2.9536979418424707,-4.903198318481429,93.45234085550635,56.40452093592232,2.0202010851530336,7,-2.3399982452392365,-1.0549983978271342,4.545001983642592,6.065002441406264,-5.509998321533189,1,-0.011246445544508266,1.5641191171363584,63.9900016784668,3.2857021755847677,63.099998474121094,1.1751805712567314,61.11000061035156,-0.011246445544508266
4000,2015-07-15,62.6500015258789,64.05999755859375,62.22000122070313,64.05999755859375,2683264.0,-0.02139948748866216,1.6099312270373416,-8.294183645993016,39.38378652391045,39.80504917683841,-1.0487691920934807,0.7190737364599187,3.9327611489465895,6.934918425922156,24.651606260311098,1.839996337890618,-1.7794316065929863,-0.4169982910156307,-4.4621070898867785,3.62811050785551,-2.439552690451201,1.6055561084199397,-3.4285391983032127,61.2756905558854,28.415380360693554,2.0225543994355717,7,-0.9700031280517436,0.31499671936035867,5.3449974060058665,7.329998016357429,-5.400001525878899,2,-0.030646479439421448,1.7164134915393352,64.01999664306639,1.5641191171363584,63.9900016784668,3.2857021755847677,63.099998474121094,-0.030646479439421448
4001,2015-07-16,63.7400016784668,64.25,62.88999938964844,62.9900016784668,2095195.0,0.01739824622570274,-1.8631453834354597,-0.531916390258153,44.14187211254993,40.104004120287584,-2.0992991922141826,-0.35195460529310907,2.799178296082971,5.783066376815327,23.035962554401774,1.5999984741211009,-1.5566853688335769,0.6495018005371094,-3.4060201494637994,4.705023750538018,-1.378259174463338,2.6772627755375638,-4.415968627960204,74.5834426086192,43.55164490373781,2.027760975000453,7,-2.0600032806396413,-0.9650020599365234,4.254997253417969,6.239997863769531,-7.770000457763665,3,-0.04894889652373591,1.6099312270373416,62.6500015258789,1.7164134915393352,64.01999664306639,1.5641191171363584,63.9900016784668,-0.04894889652373591
4002,2015-07-17,63.88999938964844,64.23000335693361,63.43999862670898,64.23000335693361,1695133.0,0.0023532743525533917,3.6470324245481494,-0.45333862304689393,53.4936196165694,42.008227331407646,-2.159747131396337,-0.46017618641937474,2.5555065618568733,5.577688244074295,21.98964405419875,0.7900047302246307,-1.5120924446464628,0.7579996109008817,-3.313164747002702,4.8291639688044725,-1.2775825680509172,2.7935817898526736,-4.4654470306695515,78.40377100324817,43.08563101160905,2.035582178951795,7,-2.210000991821282,-1.114999771118164,3.4775009155273438,5.915000915527344,-9.89999771118164,4,-0.0530599377372617,-1.8631453834354597,63.7400016784668,1.6099312270373416,62.6500015258789,1.7164134915393352,64.01999664306639,-0.0530599377372617
4003,2015-07-20,64.23999786376953,64.68000030517578,63.84000015258789,64.30999755859375,1261147.0,0.00547814176654704,1.0740611666305606,0.20587905306854296,59.14489648352671,44.824655924887246,-2.1547316848296347,-0.9593868671834755,2.129766234578625,5.168672856750391,22.035999253097373,0.8400001525878906,-1.423409387444984,1.1714982986450195,-2.781393256970574,5.124389854260613,-0.8049474791627773,3.1479440764528164,-4.716936582487804,82.11371523739516,40.57953923595932,1.9764457778077953,7,-2.244997024536133,-1.4649982452392578,2.4550018310546875,4.995002746582031,-8.909996032714844,0,-0.05930880581088149,3.6470324245481494,63.88999938964844,-1.8631453834354597,63.7400016784668,1.6099312270373416,62.6500015258789,-0.05930880581088149
4004,2015-07-21,63.90999984741211,64.59999847412111,63.6500015258789,64.5,1182761.0,-0.005136955593573189,1.4050643913603706,8.428610354223434,54.32613363647844,46.70712899852342,-1.1930045217120835,-0.8261113800820112,2.391198928614571,5.431547408490616,22.651942661230862,0.9499969482422088,-1.3163937105846415,0.9395004272460952,-2.8130577856564543,4.692058640148645,-0.936778679205176,2.8157795336973663,-4.1806610051746205,68.69915673449378,23.478763444972714,1.8762791064512747,7,-1.5900001525878906,-1.135000228881836,2.5674991607666016,5.135000228881836,-9.790000915527337,1,-0.06493508896553302,1.0740611666305606,64.23999786376953,3.6470324245481494,63.88999938964844,-1.8631453834354597,63.7400016784668,-0.06493508896553302
4005,2015-07-22,63.41999816894531,63.959999084472656,63.18999862670898,63.47999954223633,1532375.0,-0.007667058044698805,-1.9615376150826593,0.10169721656483367,55.716714773572065,48.12677633300861,-0.18821923566508048,-0.5701122720017722,2.7903758917603056,5.844986946931741,23.167280215585386,0.770000457763679,-1.0174041802069098,0.5794986724853501,-2.898330615120443,4.0573279600911505,-1.159415971317543,2.3184133162882503,-3.4926328681902916,29.608855207804996,-20.019375209920806,1.738914643802899,7,-0.10499763488769531,-0.6449985504150391,2.730001449584961,5.475002288818359,-7.75,2,-0.07742037195164053,1.4050643913603706,63.90999984741211,1.0740611666305606,64.23999786376953,3.6470324245481494,63.88999938964844,-0.07742037195164053
4006,2015-07-23,64.01000213623047,64.31999969482422,63.77000045776367,64.01000213623047,1888722.0,0.009303121796273794,-1.2916474608598902,-0.0,58.84299792650487,50.112247468479175,-0.36162632313916987,-1.3730672478719015,2.07455554462787,5.197839964827168,23.447107760232583,0.9000015258789062,-0.5050151865534076,1.260002517700194,-1.9772532748201996,4.497258310220587,-0.3586253785600064,2.878630413960387,-3.892531435298615,55.03373059050956,0.7748306858699792,1.618627896260196,7,-0.5600013732910156,-1.2350025177001953,2.0349979400634766,4.884998321533203,-7.5500030517578125,3,-0.1056085285209547,-1.9615376150826593,63.41999816894531,1.4050643913603706,63.90999984741211,1.0740611666305606,64.23999786376953,-0.1056085285209547
4007,2015-07-24,63.86000061035156,64.65000152587889,63.65999984741211,63.86000061035156,1680257.0,-0.0023434076061997766,-3.949989509622466,0.0,65.2612528444175,52.560425014031665,-0.10334953220699816,-1.4327772495732702,2.1237399789261815,5.288926807785003,23.554564283584547,0.9900016784667827,-0.0646386871677791,1.1965007781982422,-1.805114423462129,4.1981159798586205,-0.3043068226319434,2.697308379028428,-3.56002872524995,44.96652542915322,-14.806064459944452,1.500807600830188,7,-0.4099998474121094,-1.085000991821289,1.8074989318847656,4.834999084472656,-7.529998779296875,4,-0.12355150820918537,-1.2916474608598902,64.01000213623047,-1.9615376150826593,63.41999816894531,1.4050643913603706,63.90999984741211,-0.12355150820918537
4008,2015-07-27,62.0099983215332,63.61999893188477,61.91999816894531,63.61999893188477,2113659.0,-0.028969656610345784,1.111801389402244,-100.0,62.95313046507966,54.80715604251211,1.6050398278187146,0.3609081179408591,3.848382259623378,7.067860220962544,22.889561216782177,1.94000244140625,0.19993194961446648,-0.606001472473146,-3.617910221519381,2.405907276573089,-2.111955846996267,0.899952902049975,-1.534825299628622,3.29670483222341,-61.22848492491937,1.5059543745231179,7,1.2900009155273438,0.7650012969970703,3.6075000762939453,6.1100006103515625,-6.859996795654304,0,-0.12933392775599273,-3.949989509622466,63.86000061035156,-1.2916474608598902,64.01000213623047,-1.9615376150826593,63.41999816894531,-0.12933392775599273
4009,2015-07-28,62.65999984741211,63.0,62.22000122070313,62.52999877929688,1422935.0,0.01048220518421128,-1.0800073242560235,-0.08074597442968635,62.012700902800276,57.32147986238876,0.82901488797377,-0.2441154878799381,3.0315667092076097,6.3365952786676445,21.970497292439997,0.9900016784667969,0.3754112759978483,0.007500076293943891,-2.9870482588328855,3.0020484114207804,-1.4897740912694672,1.5047742438573621,-2.016633734176679,27.106255257429012,-40.81070350989191,1.497274167563418,7,0.6399993896484375,0.11499977111816406,2.957498550415039,5.459999084472656,-7.470001220703132,1,-0.11698049847122938,1.111801389402244,62.0099983215332,-3.949989509622466,63.86000061035156,-1.2916474608598902,64.01000213623047,-0.11698049847122938
4010,2015-07-29,62.7400016784668,63.0099983215332,60.20000076293945,60.2599983215332,2827712.0,0.001276760792363607,-1.1615378520894284,19.076792159395392,58.141864842318846,58.87703461014086,0.8528035526693785,-0.35242473914470906,2.777727848783499,6.173054255806136,22.009568872166398,2.80999755859375,0.45667375825812684,0.09400177001953125,-2.899122788514134,3.0871263285531967,-1.4025605092473086,1.590564049286364,1.9399986267089844,57.078662473072285,-11.202152135153938,1.4965622792668332,7,-0.3000011444091797,0.03499794006347656,2.7724971771240234,5.379997253417969,-6.530002593994141,2,-0.1373924532351507,-1.0800073242560235,62.65999984741211,1.111801389402244,62.0099983215332,-3.949989509622466,63.86000061035156,-0.1373924532351507
4011,2015-07-30,62.56000137329102,63.31999969482422,62.11000061035156,63.15999984741211,1979211.0,-0.0028689878922580903,1.6304380276317316,-0.2419345411140718,46.707335057390296,58.12300299245429,0.947453068941627,-0.14189531904090558,2.7656423468416094,6.285024703440861,21.8952816073833,1.2099990844726562,0.536556488891101,-0.10999851226805646,-3.091689886927817,2.8716928623917113,-1.6008441995979368,1.3808471750618239,2.0303989410400263,53.033712488459805,-11.336092770520189,1.490845687329883,7,-0.12000083923340554,0.2149982452392507,2.9524974822997976,5.374996185302727,-7.89000320434571,3,-0.11013431990248146,-1.1615378520894284,62.7400016784668,-1.0800073242560235,62.65999984741211,1.111801389402244,62.0099983215332,-0.11013431990248146
4012,2015-07-31,63.59000015258789,63.59000015258789,62.56999969482422,62.61999893188477,2038728.0,0.016464174499468687,1.1030910806984426,-1.616672812583454,47.601908264266235,56.8404487458698,-0.14480344535075318,-1.0924388690489977,1.561237517711632,5.203152472710869,21.470684502608623,1.029998779296868,0.8235925321588056,0.8340002059936538,-2.1497549399032465,3.817755351890561,-0.6578773669547928,2.3258777789421075,0.9125921707153282,99.12284224099064,36.820696623082505,1.4918775729484528,7,-1.164999008178718,-1.010000228881843,1.9324989318847656,4.129997253417969,-8.610000610351562,4,-0.11212456441274388,1.6304380276317316,62.56000137329102,-1.1615378520894284,62.7400016784668,-1.0800073242560235,62.65999984741211,-0.11212456441274388
4013,2015-08-03,63.88999938964844,64.06999969482422,63.16999816894531,63.77000045776367,1611474.0,0.004717710903297423,2.7500099341169366,0.12371008337266097,49.24507988267932,56.2758872176699,-0.5583919146892597,-1.1887568557686023,1.1044533282131397,4.817848952130319,20.398967390565545,0.9000015258789062,0.9657064913595761,0.9659994125366183,-1.8644615317220712,3.7964603567953006,-0.44923105959271936,2.381229884665963,0.52654110244751,95.34882803990548,35.45907893586799,1.4152304721293425,8,-1.464998245239265,-2.0450000762939453,1.6324996948242188,3.779998779296875,-8.389999389648438,0,-0.11832833981555235,1.1030910806984426,63.59000015258789,1.6304380276317316,62.56000137329102,-1.1615378520894284,62.7400016784668,-0.11832833981555235
4014,2015-08-04,64.16000366210939,64.40000152587889,63.65999984741211,64.0,1398319.0,0.004226080373146868,1.3125074505877607,1.3333757192359006,60.05326346672748,56.75772596135383,-0.8819502226095963,-1.115878213867461,0.692720872739045,4.471547295622358,18.709304739740393,0.7400016784667827,0.9323258610830862,0.982003593444837,-1.2430088099688419,3.207015996858516,-0.130502608262006,2.09450979515168,-3.960002899169936,94.28576618634858,33.14322340037255,1.1125062017068408,8,-1.7350025177002166,-2.315004348754897,1.362495422363267,2.93499374389647,-7.730003356933608,1,-0.14043019984351213,2.7500099341169366,63.88999938964844,1.1030910806984426,63.59000015258789,1.6304380276317316,62.56000137329102,-0.14043019984351213
4015,2015-08-05,64.73999786376953,64.87999725341797,64.26000213623047,64.41999816894531,1330804.0,0.00903980936027704,1.0666556464020955,1.9999523173753708,57.142826002488285,56.56881796979643,-1.4024992609849534,-1.3948587178072245,-0.0957851826623255,3.791028947064831,16.904209835651436,0.7199935913085795,0.7960926870186711,1.325497817993167,-0.43970312100834974,3.0906987569946907,0.4428973484924086,2.2080982874939252,-4.4559970855712905,94.94586428475029,34.03689176484045,0.8826004695007603,8,-2.1999988555908203,-2.7950000762939453,0.6975021362304688,2.270000457763672,-9.249996185302734,2,-0.14751312252367288,1.3125074505877607,64.16000366210939,2.7500099341169366,63.88999938964844,1.1030910806984426,63.59000015258789,-0.14751312252367288
4016,2015-08-06,64.87999725341797,65.26000213623047,64.5,64.66999816894531,766771.0,0.0021624867820204674,-1.7636671336819765,0.6562477648236893,57.08152421866986,55.659959233602244,-1.5713567074415167,-1.3048376043147911,-0.43987630164906477,3.535130216588186,15.430476397957966,0.7600021362304688,0.7619107197936188,1.2769973754882784,-0.23971713949347873,2.7937118904700355,0.518640117997407,2.035354632979157,-4.412156616210936,85.87343725183219,26.054767106239566,0.758357257490878,8,-2.149995803833008,-2.744997024536133,0.5575027465820312,2.1300010681152344,-9.579998016357422,3,-0.13363129679369035,1.0666556464020955,64.73999786376953,1.3125074505877607,64.16000366210939,2.7500099341169366,63.88999938964844,-0.13363129679369035
4017,2015-08-07,64.19999694824219,64.55000305175781,64.12000274658203,64.51000213623047,1006584.0,-0.010480892940234465,1.2050900839218295,-1.4762216167120799,49.726769976069576,54.19036362371224,-0.9365436213456562,-0.5672879474697368,0.09742510264297266,4.106395030251008,15.26913081336671,0.7599945068359375,0.7291825514118315,0.5419971466064482,-0.9776914729793162,2.0616857661922054,-0.21784716318643405,1.3018414563993304,-3.4446266210937466,49.28214469539061,-7.397597639833229,0.7598443097928798,8,-1.4699954986572266,-2.0649967193603516,1.222503662109375,2.8100013732910156,-9.359996795654297,4,-0.14844235564341113,-1.7636671336819765,64.87999725341797,1.0666556464020955,64.73999786376953,1.3125074505877607,64.16000366210939,-0.14844235564341113
4018,2015-08-10,64.98000335693361,65.05000305175781,63.86000061035156,64.5,779755.0,0.012149633111669056,2.838700547591214,-1.548372012895968,56.8854655418652,53.62067080583056,-1.397960489768323,-1.3379188618042406,-0.8188361584479509,3.2223623262099323,15.608381940759303,1.19000244140625,0.6195563654517144,1.2725034713745274,-0.3534936876312429,2.8985006303802976,0.4595048918716458,2.085502050877409,-3.9543551212402477,82.50010132775205,26.211316556429033,0.8129985795028845,8,-2.250001907348647,-2.845003128051772,0.23249626159666548,1.4499950408935405,-9.35000228881838,0,-0.1538935564494741,1.2050900839218295,64.19999694824219,-1.7636671336819765,64.87999725341797,1.0666556464020955,64.73999786376953,-0.1538935564494741
4019,2015-08-11,63.29999923706055,64.81999969482422,63.22000122070313,64.72000122070311,1518804.0,-0.02585417102311982,-1.0253170669287153,-2.9583167766032363,49.33036446037683,52.641615207837006,0.42731099837561004,0.30080141043631414,0.7519060144090872,4.798053289867795,16.104977167452844,1.7600021362304759,0.39872275441322813,-0.37150077819823935,-2.000245846101535,1.2572442897050493,-1.1858733121498801,0.44287175575340854,-2.0202897673349582,3.9214696301611918,-53.4394962127512,0.8143725339516457,8,0.38500213623046875,-1.164999008178711,0.8600025177001953,2.530000686645508,-6.649997711181648,1,-0.12322273824758345,2.838700547591214,64.98000335693361,1.2050900839218295,64.19999694824219,-1.7636671336819765,64.87999725341797,-0.12322273824758345
4020,2015-08-12,60.72999954223633,62.6500015258789,60.43000030517578,62.6500015258789,2323186.0,-0.040600311624009455,1.3124988824140749,1.3521121841797825,35.00914793928155,51.34181663915825,2.997418416920816,2.8665538651741684,3.1550594093852453,7.2280967513330125,16.554638691170442,2.8699989318847656,0.27258519695445926,-2.8455003738403306,-4.898764545075338,-0.7922362026053236,-3.8721324594578306,-1.8188682882228235,4.530002593994141,6.211161973722038,-49.31907732337231,1.0266320856175049,8,2.115001678466797,1.555002212524414,2.677499771118164,4.44999885559082,-5.369998931884766,2,-0.07080519133002783,-1.0253170669287153,63.29999923706055,2.838700547591214,64.98000335693361,1.2050900839218295,64.19999694824219,-0.07080519133002783
4021,2015-08-13,60.61999893188477,61.79999923706055,60.38999938964844,61.77000045776367,1822690.0,-0.0018113059637856477,1.3305800235817828,0.5989585092496365,35.13762466433333,49.95689623916571,3.1327298669276544,2.878404256656019,3.1173514866627414,7.206938282823337,17.15771246914065,1.4099998474121094,0.10785567087287973,-2.7995008468627844,-5.23808109498227,-0.36092059874330573,-4.018790970922531,-1.580210722803045,4.543403167724598,4.935608615642692,-49.78565879175993,1.2192901240597398,8,2.2050018310546804,1.9900016784667898,2.6625003814697195,4.559999465942376,-7.75999832153321,3,-0.0846254923095967,1.3124988824140749,60.72999954223633,-1.0253170669287153,63.29999923706055,2.838700547591214,64.98000335693361,-0.0846254923095967
4022,2015-08-14,60.5,61.18999862670898,60.36999893188477,60.709999084472656,1601662.0,-0.001979527119748248,-2.4893513408220698,0.18260765724824804,41.766648099330126,49.12595937434914,3.0936475428356545,2.8790199391754783,3.0916497892186428,7.193269800068094,17.796472086360726,0.8199996948242045,-0.009867849743400825,-2.749999809265134,-5.502002104518169,0.0020024859878944312,-4.1260009568916445,-1.3739986616386162,4.472465991210939,2.7777981554160247,-56.03389032197453,1.3760011476265153,8,2.315000534057617,2.230001449584961,2.122499465942383,4.679998397827148,-6.950000762939453,4,-0.08595042583370993,1.3305800235817828,60.61999893188477,1.3124988824140749,60.72999954223633,-1.0253170669287153,63.29999923706055,-0.08595042583370993
4023,2015-08-17,60.43000030517578,61.18999862670898,59.61000061035156,61.0,1371679.0,-0.0011570197491606038,2.3263222987841465,2.714296094459582,37.01980487774553,46.56668619779558,2.9292768725349916,2.7921015023434634,3.047270636733643,7.153864426010614,18.894974339936848,1.5799980163574148,0.01501673351272359,-2.629499626159671,-5.610869886624926,0.35187063430558396,-4.120184756392291,-1.1388144959270434,4.266317662475586,15.738960439898372,-45.138291530893405,1.4906851302326267,8,2.0050010681152344,2.0050010681152344,2.0874996185302734,4.749998092651367,-8.979999542236328,0,-0.09250372537411866,-2.4893513408220698,60.5,1.3305800235817828,60.61999893188477,1.3124988824140749,60.72999954223633,-0.09250372537411866
4024,2015-08-18,59.7599983215332,60.4000015258789,59.65999984741211,60.29999923706055,1157317.0,-0.011087241109697499,-1.0000103100223536,0.9473705344594504,33.769058925802156,43.96960096705269,3.2514232730750408,3.3046876255217086,3.592105397222113,7.712488407294103,19.94664827130672,0.7700004577636719,-0.06899264435154606,-3.092001533508302,-6.3854699060694315,0.20146683905282003,-4.738735719788863,-1.445267347227741,4.529414257534185,4.934133750272938,-54.092812942654376,1.6467341862805622,8,2.6750030517578125,2.6750030517578125,2.6125011444091797,5.420000076293945,-8.319999694824226,1,-0.06910972840388818,2.3263222987841465,60.43000030517578,-2.4893513408220698,60.5,1.3305800235817828,60.61999893188477,-0.06910972840388818
4025,2015-08-19,58.5099983215332,59.31000137329102,58.4000015258789,59.15999984741211,1705098.0,-0.020917001926179624,-1.091965413217341,1.2037044886195059,30.243902257480343,40.98764297136496,3.9389891182924828,4.393225134907794,4.701766584421243,8.836004811210671,20.979946727347887,1.359996795654304,-0.24087908938086144,-4.096501541137698,-7.903638507480537,-0.28936457479485256,-6.0000700243091245,-2.192933057966279,5.40506130003692,3.235202050064771,-54.21383255521066,1.9035684831714217,8,3.2150039672851562,3.3200035095214844,3.8125,6.670000076293945,-8.519996643066406,2,-0.03178938384911523,-1.0000103100223536,59.7599983215332,2.3263222987841465,60.43000030517578,-2.4893513408220698,60.5,-0.03178938384911523
4026,2015-08-20,57.25,58.5,57.13000106811523,58.29999923706055,2000554.0,-0.021534752310349847,-1.1240341253529957,1.6153796495181756,19.751928368188004,37.65710501493367,4.473263966939996,5.397549330386326,5.834839695004582,9.957555534826554,22.495522730677365,1.3799972534179759,-0.5952187550558037,-5.018499755859374,-9.45009153677347,-0.5869079749452837,-7.234295646316426,-2.8027038654023286,6.113553812001001,2.955640493693706,-47.188630245014885,2.215795890457046,8,3.8400020599365234,3.9450016021728516,5.072498321533203,7.929998397827148,-6.279998779296868,3,-0.033013089775518534,-1.091965413217341,58.5099983215332,-1.0000103100223536,59.7599983215332,2.3263222987841465,60.43000030517578,-0.033013089775518534
4027,2015-08-21,55.97000122070313,57.13999938964844,55.90999984741211,56.38000106811523,4984211.0,-0.022358057280294608,-3.641484989599603,0.3904763288779924,15.445054410999205,33.0526148892819,4.987563111215351,6.383423077336715,7.010075271002748,11.090098332793026,24.470640556103458,1.3400001525878906,-1.036207666873942,-5.903998565673824,-11.081091459409329,-0.7269056719383116,-8.492545012541576,-3.3154521188060713,6.645526262031574,1.136389908389582,-41.50155102185624,2.588546446867755,8,4.394998550415032,4.614999771118157,6.257497787475579,9.209997177124016,-6.490001678466804,4,-0.055565491201047035,-1.1240341253529957,57.25,-1.091965413217341,58.5099983215332,-1.0000103100223536,59.7599983215332,-0.055565491201047035
4028,2015-08-24,53.9900016784668,55.52999877929688,52.02999877929688,54.25,6008728.0,-0.03537608538596815,1.4822731300177758,0.6341424836479904,11.38951992462134,28.836965496420174,5.861039372612112,8.149612623045513,8.865946687598168,12.897496223568908,25.899419897573807,3.94000244140625,-1.591970173873861,-7.4829982757568345,-13.74455676177152,-1.2214397897421563,-10.61377751876418,-4.352219032749495,7.6867519353227465,23.416992305890265,-12.16372424789228,3.130779243007339,8,3.3499984741210938,4.654998779296875,8.237497329711914,11.189996719360352,-5.025001525878906,0,-0.008149702310191631,-3.641484989599603,55.97000122070313,-1.1240341253529957,57.25,-1.091965413217341,58.5099983215332,-0.008149702310191631
4029,2015-08-25,55.33000183105469,55.7400016784668,54.52999877929688,54.88000106811523,3888511.0,0.024819413056664796,-1.1043430955958833,-1.7307833384685631,16.22401050697934,26.749728003942145,3.656079080161767,6.569112855133014,7.41354052880277,11.378479812469209,27.34669885509152,1.75,-2.0609099516358924,-5.776498222351073,-12.58013205558278,1.0271356108806415,-9.178315138966923,-2.3746813057352156,4.803271009216033,45.32969609763935,16.545350085000756,3.4018169166158567,8,1.5849971771240234,3.3149986267089844,7.054998397827148,9.849996566772461,-5.320003509521484,1,-0.07012472329139763,1.4822731300177758,53.9900016784668,-3.641484989599603,55.97000122070313,-1.1240341253529957,57.25,-0.07012472329139763
4030,2015-08-26,54.11999893188477,54.86000061035156,53.4900016784668,54.5099983215332,4614642.0,-0.021868838950422465,1.5137503587202261,-0.8666638409697497,14.133366292292635,24.415921518159852,4.279929569042032,7.483919602545463,8.513779892381223,12.38304909765359,28.009209106126143,1.8400001525878906,-2.75294466050795,-6.555500984191887,-13.98662268663795,0.8756207182541829,-10.271061835414919,-2.839940132968856,4.716750058630133,32.30293289435829,10.296315771354589,3.715560851223034,8,2.489999771118157,4.525001525878899,8.427500724792473,11.059999465942376,-4.744998931884773,2,-0.049519592721146144,-1.1043430955958833,55.33000183105469,1.4822731300177758,53.9900016784668,-3.641484989599603,55.97000122070313,-0.049519592721146144
4031,2015-08-27,55.66999816894531,56.04999923706055,55.13000106811523,55.61000061035156,2938846.0,0.028640045595923924,1.2438988081392817,-0.15384013459055798,23.12541524166467,22.34467342286369,2.1835557035116224,5.682623414960375,6.862350452864106,10.67238587843947,28.627950154610403,1.9300003051757741,-3.2765108810172094,-4.661001586914061,-12.358336069285954,3.036332895457832,-8.509668828100004,-0.8123343457281109,2.077670787774707,71.2328562598353,50.50040177829753,3.848667241185947,8,0.9400005340576172,2.9750022888183594,7.375001907348633,9.510000228881836,-6.304996490478516,3,-0.10202975888810106,1.5137503587202261,54.11999893188477,-1.1043430955958833,55.33000183105469,1.4822731300177758,53.9900016784668,-0.10202975888810106
4032,2015-08-28,56.459999084472656,56.459999084472656,55.349998474121094,55.83000183105469,2068506.0,0.01419078393230544,2.5238268240993036,10.500381485249237,23.173798322686736,20.80622825007938,0.8495539500879161,4.565129103860876,5.984777877406991,9.712708343522024,29.387594770542613,1.1100006103515625,-3.4365628266664956,-3.514500617980957,-11.236707392630578,4.207706156668664,-7.375604005305767,0.34660276934385337,0.3728426438596628,100.0,83.48352199468889,3.8611033873248086,8,-0.24499893188476562,2.1850013732910156,6.652501106262207,8.719999313354492,-5.029998779296875,4,-0.0972369456746831,1.2438988081392817,55.66999816894531,1.5137503587202261,54.11999893188477,-1.1043430955958833,55.33000183105469,-0.0972369456746831
4033,2015-08-31,56.33000183105469,56.47000122070313,55.34000015258789,56.0,1678347.0,-0.0023024664457304,2.7049178277508936,0.5238147138964577,25.68039647301505,19.90748797754748,0.37638604288804345,4.3212638808173125,5.944904422240583,9.666558672130193,30.56379578794527,1.1300010681152415,-3.623096131069495,-3.266497993469237,-10.921531655803975,4.388535668865508,-7.094014824636609,0.5610188376981355,-4.300003051757805,95.30203318275068,74.00363409062415,3.8275168311673715,8,-0.6600017547607351,2.3149986267089844,6.782498359680176,8.849996566772461,-4.400001525878906,0,-0.12160486536753423,2.5238268240993036,56.459999084472656,1.2438988081392817,55.66999816894531,1.5137503587202261,54.11999893188477,-0.12160486536753423
4034,2015-09-01,55.1500015258789,55.61999893188477,54.5099983215332,55.33000183105469,2787248.0,-0.02094798982458501,1.9210753508542617,-0.54545244370465,28.43895437191175,19.706938212484303,0.9316634153058345,5.050594319042574,6.926214274892949,10.667191023827876,32.13951097446073,1.8200035095214844,-3.9718461765002786,-3.9959981918335004,-11.580394773791419,3.588398390124418,-7.7881964828124595,-0.20379990085454125,-3.0312026977538906,55.704701423086746,31.155414885829632,3.7921982909789573,9,0.11499786376953836,3.4949989318847727,7.887497901916511,10.02999687194825,-2.930000305175767,1,-0.11214870720155323,2.7049178277508936,56.33000183105469,2.5238268240993036,56.459999084472656,1.2438988081392817,55.66999816894531,-0.11214870720155323
4035,2015-09-02,55.18999862670898,55.849998474121094,54.88000106811523,55.43999862670898,1297188.0,0.0007252420620751376,-1.229891609372824,1.3888865341414278,28.904419715263955,20.72388169549274,0.4148214411658486,4.488583257755444,6.679059433231558,10.464919106588233,34.1049261506628,0.9699974060058665,-4.311773835793815,-3.478501129150395,-10.777118082295551,3.820115823994769,-7.127809605722973,0.1708073474221834,-2.9841757507324047,34.69384180318089,7.3469832874825265,3.6493084765725814,9,-0.604999542236321,3.4550018310546946,7.847500801086433,9.989999771118171,-3.55999755859375,2,-0.09385759076045586,1.9210753508542617,55.1500015258789,2.7049178277508936,56.33000183105469,2.5238268240993036,56.459999084472656,-0.09385759076045586
4036,2015-09-03,56.209999084472656,56.790000915527344,55.540000915527344,55.790000915527344,2497785.0,0.018481617741335832,-1.7173967127195529,-1.67999267578125,34.42265083017473,22.832503519845577,-0.8584974534141807,2.936289722871706,5.465930071053499,9.281019750448138,36.20631259579733,1.6000022888183665,-4.569314674047426,-2.025000762939456,-8.779876986248297,4.729875460369385,-5.4024388745938765,1.3524373487149646,-3.918892641601552,74.56135214133103,42.28467157344916,3.377438111654422,9,-1.7999992370605469,2.4350013732910156,6.397500991821289,8.969999313354492,-2.9599990844726562,3,-0.1215975661946016,-1.229891609372824,55.18999862670898,1.9210753508542617,55.1500015258789,2.7049178277508936,56.33000183105469,-0.1215975661946016
4037,2015-09-04,54.66999816894531,55.88999938964844,54.54999923706055,55.72000122070313,2121873.0,-0.02739727700783312,-1.0775181419776085,-2.5000181653042857,31.10235254716183,25.022818255683408,0.5338448272209746,3.927062423761555,6.798340067413164,10.670613232095803,38.30165030630308,1.6599998474121094,-4.735596347521579,-3.0885017395019503,-9.401757276043554,3.2247537970396536,-6.245129507772752,0.06812602876885165,-2.1989359471679606,7.0175291832374365,-26.221217610031864,3.1566277682708006,9,0.4700031280517578,3.9750022888183594,7.937501907348633,10.510000228881836,-2.0,4,-0.09703670510623796,-1.7173967127195529,56.209999084472656,-1.229891609372824,55.18999862670898,1.9210753508542617,55.1500015258789,-0.09703670510623796
4038,2015-09-07,54.97999954223633,55.65999984741211,54.68000030517578,55.36000061035156,866176.0,0.005670411261639918,1.0,0.3619047273044313,33.93817318010963,26.991058552697883,0.42358762696324703,2.982381549280234,6.364855586887828,10.232035728223764,40.89679232179984,0.9900016784667969,-4.6780909237688775,-2.2785001754760756,-7.705365644598565,3.148365293646414,-4.99193291003732,0.43493255908516915,-2.3361797727089737,20.614065174363255,-15.535611949970075,2.713432734561244,9,0.1600017547607422,3.6650009155273438,7.522500991821282,10.19999885559082,-3.1699981689453054,0,-0.06456892081880417,-1.0775181419776085,54.66999816894531,-1.7173967127195529,56.209999084472656,-1.229891609372824,55.18999862670898,-0.06456892081880417
4039,2015-09-08,55.5,56.11000061035156,55.02000045776367,55.290000915527344,1418711.0,0.009457993126467779,-1.9066670735677083,-0.552627616322843,39.363961807730064,29.794458054413152,-0.07796109927512873,1.9479345553673397,5.7580735378467125,9.576236022598636,43.10776508042821,1.1300010681152344,-4.417017676802722,-1.368499755859375,-6.035116524372185,3.298117012653435,-3.70180814011578,0.9648086283970301,-2.690332984632647,42.41071656650256,2.010930854235042,2.333308384256404,9,0.14999961853027344,3.145000457763672,6.635000228881836,9.679998397827148,-4.8600006103515625,1,-0.06432431882566159,1.0,54.97999954223633,-1.0775181419776085,54.66999816894531,-1.7173967127195529,56.209999084472656,-0.06432431882566159
4040,2015-09-09,56.43000030517578,57.040000915527344,56.34000015258789,56.61000061035156,1514004.0,0.016756762255419444,-2.8888865341414824,-0.8571480472297911,47.033286132664244,32.4508881534131,-0.7217256123698874,0.7159803922532433,4.720005476212137,8.50983522743337,43.793173345452864,1.5400009155273438,-3.8251123275632324,-0.22349948883056925,-4.522797688620535,4.075798710959397,-2.373148588725549,1.9261496110644103,-3.4611199338020313,75.50200003370414,29.11140265584173,2.1496490998949818,9,-0.6550006866455078,2.2150001525878906,5.704999923706055,8.749998092651367,-5.020000457763672,2,-0.07460568955705826,-1.9066670735677083,55.5,1.0,54.97999954223633,-1.0775181419776085,54.66999816894531,-0.07460568955705826
4041,2015-09-10,55.4900016784668,56.47000122070313,55.40999984741211,56.09000015258789,1692464.0,-0.0166577817052177,-1.7894694574110512,3.333319204848896,48.21958620720879,35.233753473915556,0.21239056636336784,1.3196036361979822,5.564253221463886,9.303229466667858,44.623695513442115,1.0600013732910227,-3.375972006572809,-0.9069982528686538,-4.803112448319666,2.989115942582359,-2.8550553505941565,1.041058844856849,-2.2768540744438326,37.75107661714713,-13.770516848995044,1.9480570977255058,9,0.28499794006347656,3.154998779296875,6.752496719360352,9.689996719360352,-5.240001678466797,3,-0.06956209215343134,-2.8888865341414824,56.43000030517578,-1.9066670735677083,55.5,1.0,54.97999954223633,-0.06956209215343134
4042,2015-09-11,55.29999923706055,55.86999893188477,55.040000915527344,55.83000183105469,1540650.0,-0.0034240842612910383,1.7213192668238013,0.8833399031064431,55.60306794271364,38.55849474832652,0.24646081461271052,1.1595091802568902,5.6610928175840485,9.36463194544524,45.53813008439692,0.829998016357429,-2.730070583139934,-0.8370006561279268,-4.243508459761387,2.569507147505533,-2.5402545579446567,0.866253245688803,-1.8572404343473181,26.271134387224,-27.615576532291374,1.7032539018167283,9,0.47500038146972656,3.240001678466797,7.132501602172852,9.879999160766602,-5.30999755859375,4,-0.037070511127361705,-1.7894694574110512,55.4900016784668,-2.8888865341414824,56.43000030517578,-1.9066670735677083,55.5,-0.037070511127361705
4043,2015-09-14,54.84000015258789,55.79999923706055,54.84000015258789,55.2400016784668,1919309.0,-0.008318247573580018,-3.7999771119037176,0.7547161663199867,47.733572542934745,40.702341211773515,0.5284481520372637,1.2429748321360847,6.063861830357254,9.691890917236805,46.19451016809869,0.9599990844726562,-2.324608849550806,-1.0174997329711886,-3.8013007668293426,1.7663013008869655,-2.4094002499002656,0.37440078395788845,-1.1814068231058172,0.0,-52.69839827552376,1.3919005169290768,9,0.9549999237060547,3.700000762939453,7.592500686645508,10.309999465942383,-4.759998321533203,0,-0.0395696932458921,1.7213192668238013,55.29999923706055,-1.7894694574110512,55.4900016784668,-2.8888865341414824,56.43000030517578,-0.0395696932458921
4044,2015-09-15,55.63000106811523,56.0099983215332,54.86999893188477,55.1500015258789,1465653.0,0.014405560053413868,-1.1922965473479268,-1.1999942779759294,57.26661320950062,43.853696044466474,-0.2081988030449864,0.1346016090901614,5.271375649899234,8.752437166068667,46.825700737076005,1.1699981689453125,-1.9483564564167253,-0.020998954772956324,-2.1125746254861113,2.0705767159401987,-1.0667867901295338,1.0247888805836212,-1.7685232834704365,35.909120071022386,-18.569047081660244,1.0457878353565773,9,0.16499900817871804,2.7949981689453196,6.802499771118171,9.519998550415046,-4.650001525878899,1,-0.06866797809597147,-3.7999771119037176,54.84000015258789,1.7213192668238013,55.29999923706055,-1.7894694574110512,55.4900016784668,-0.06866797809597147
4045,2015-09-16,56.6500015258789,56.7599983215332,56.099998474121094,56.25,1605253.0,0.01833543839977181,1.129048533175822,0.8333373069800931,54.96959075187443,46.13668936909978,-1.1167573411851421,-1.0876544730638145,4.2307100273790965,7.611029284570712,46.756654339544276,1.1299972534179759,-1.6242952502998733,1.092001342773429,-0.5895346131371824,2.7735372986840403,0.25123336481811975,1.9327693207287382,-2.5978123533811583,94.27099476273318,40.18083404956744,0.8407679779553071,9,-0.8550014495849538,0.6899986267089915,6.259999275207527,7.594999313354499,-3.960002899169922,2,-0.10609006133009491,-1.1922965473479268,55.63000106811523,-3.7999771119037176,54.84000015258789,1.7213192668238013,55.29999923706055,-0.10609006133009491
4046,2015-09-17,55.36000061035156,56.849998474121094,55.18000030517578,56.540000915527344,2286891.0,-0.022771418901692986,-1.1688275014738594,-2.9499895096225894,44.691127368168345,47.646553238100495,0.04469127318773758,0.05638326091468571,5.449167996878629,8.807453717019712,46.36800070745214,1.6699981689453125,-1.316856785373929,-0.10349960327148722,-1.585224105553003,1.3782248990100285,-0.8443618544122415,0.6373626478692671,-1.1285427332720488,25.870691144011587,-21.48635947299909,0.7408622511407572,9,0.5,1.5549983978271484,7.205000877380371,8.679998397827148,-0.5100021362304688,3,-0.07135116906412853,1.129048533175822,56.6500015258789,-1.1922965473479268,55.63000106811523,-3.7999771119037176,54.84000015258789,-0.07135116906412853
4047,2015-09-18,52.86000061035156,55.0,52.61999893188477,55.0,5518217.0,-0.045158959039688584,1.2243006980541407,1.8135583357579284,36.37077648996402,47.91684249475098,2.526646501897062,2.4363567945034106,7.782946377742732,11.199028549530794,45.89486176370715,2.7400016784667898,-1.072037096431572,-2.4479995727539077,-4.309901393467186,-0.5860977520406294,-3.3789504831105504,-1.517048662397265,4.180000305175781,5.6737991593234405,-34.14716873006428,0.9309509103566393,9,1.9699993133544922,3.749998092651367,9.857500076293945,11.124998092651367,2.3600006103515696,4,-0.049375720397559886,-1.1688275014738594,55.36000061035156,1.129048533175822,56.6500015258789,-1.1922965473479268,55.63000106811523,-0.049375720397559886
4048,2015-09-21,53.54999923706055,53.7599983215332,52.9900016784668,52.9900016784668,2035749.0,0.013053322337152284,-1.75,-0.26168117678096503,43.464043834106846,48.3724071643484,1.801966441911624,1.8042067455578348,6.9026249934395665,10.394894035042732,44.48871855125052,0.8999977111816406,-0.9577286229370401,-1.7360008239746065,-3.672383208625021,0.20038156067580815,-2.704192016299814,-0.7678096316493992,3.4016016387939487,21.98582519666422,-15.172203257014562,0.9681911923252079,9,1.2800006866455078,3.059999465942383,9.222501754760742,10.079999923706055,0.060001373291015625,0,-0.06647988065945609,1.2243006980541407,52.86000061035156,-1.1688275014738594,55.36000061035156,1.129048533175822,56.6500015258789,-0.06647988065945609
4049,2015-09-22,51.45000076293945,53.6500015258789,51.290000915527344,53.54999923706055,3506574.0,-0.039215658338753845,1.0521717208574166,-3.7500136239782016,36.92308718315346,47.24905172551387,3.6509984886706306,3.7930951650282765,8.78300752594889,12.37345397528847,43.35009953477855,2.3600006103515554,-0.6878688543847886,-3.6419992446899414,-6.228226879797525,-1.055771609582358,-4.93511306224373,-2.3488854271361532,5.414968074035649,2.877696360941874,-33.16307384253164,1.2931138175537915,9,2.6199989318847656,4.395000457763672,10.985000610351562,11.969999313354492,2.509998321533203,1,-0.02662777281961881,-1.75,53.54999923706055,1.2243006980541407,52.86000061035156,-1.1688275014738594,55.36000061035156,-0.02662777281961881
4050,2015-09-23,51.43999862670898,52.34000015258789,51.13000106811523,51.27000045776367,2239717.0,-0.00019440497730138784,-4.37781017937662,-0.080951567841712,32.05418073736432,45.45289556219782,3.2170367266438618,3.7861412713815525,8.61291528439611,12.250507582291782,41.96078513198376,1.2099990844726634,-0.49968181211954743,-3.5180013656616254,-6.55475626352392,-0.48124646779933045,-5.036378814592773,-1.999623916730478,5.201971493408216,5.419540195389943,-24.684985888714227,1.5183774489311477,9,2.550001144409187,3.7800025939941477,10.995002746582038,11.62500190734864,3.1300010681152415,2,-0.008942439672496527,1.0521717208574166,51.45000076293945,-1.75,53.54999923706055,1.2243006980541407,52.86000061035156,-0.008942439672496527
4051,2015-09-24,49.9900016784668,51.6500015258789,49.68000030517578,51.29999923706055,4364964.0,-0.028188121830339696,-1.0414517193806283,-7.705950991832294,32.272741590977176,42.860637078671544,4.251950942640342,5.047580920873479,9.827116268777559,13.56943057041103,41.55416990324574,1.970001220703118,-0.5033826260139236,-4.683998489379881,-8.421852624911942,-0.9461443538478207,-6.552925557145912,-2.815071421613851,6.3212502985302805,5.827093817178472,-26.07426978190833,1.8689270677660317,9,3.2749977111816406,4.099998474121094,11.787500381469727,12.669998168945312,5.090000152587891,3,0.05401073929959899,-4.37781017937662,51.43999862670898,1.0521717208574166,51.45000076293945,-1.75,53.54999923706055,0.05401073929959899
4052,2015-09-25,50.97000122070313,51.38000106811523,50.47999954223633,50.709999084472656,3179398.0,0.019603910968830185,-1.4999999999999802,-0.19847528304524606,35.54434524030533,41.506278489490505,2.897893223176794,3.8316465456631335,8.613011226627826,12.437497026451865,41.43067779504527,1.3899993896484304,-0.7120997962570144,-3.4294990539550696,-7.41335308718741,0.5543549792772708,-5.421426070571243,-1.4375720373388958,4.810750622548241,31.61768487032378,-1.6407479962219789,1.9919270166161716,9,2.2949981689453054,2.4399986267089773,10.172500610351555,11.054998397827141,4.29999923706054,4,0.07612315402185965,-1.0414517193806283,49.9900016784668,-4.37781017937662,51.43999862670898,1.0521717208574166,51.45000076293945,0.07612315402185965
4053,2015-09-28,49.47999954223633,50.7599983215332,49.2599983215332,50.7599983215332,2314438.0,-0.029232914317875114,1.3437522351763107,-4.923031779101365,29.716979798299164,38.445208110468116,3.964534614823542,5.040584000917541,9.835483484031315,13.773181820895026,41.41134517372691,1.710002899169929,-0.9376054880466498,-4.577000617980957,-9.01407448022254,-0.1399267557393742,-6.795537549101752,-2.358463686860162,5.812692177968998,5.011413670161885,-25.970285124786628,2.218536931120792,9,3.5749988555908203,3.6700000762939453,10.995000839233398,11.745000839233398,5.869998931884766,0,0.11600650225485776,-1.4999999999999802,50.97000122070313,-1.0414517193806283,49.9900016784668,-4.37781017937662,51.43999862670898,0.11600650225485776
4054,2015-09-29,48.96500015258789,49.42499923706055,48.56999969482422,48.67499923706055,3372605.0,-0.010408233516834065,-2.4199981689453125,-0.2265634313234628,24.12478146477507,35.018007078568196,3.838319300853776,5.342366342707209,10.082091687606486,14.135530152963767,41.219099915126485,0.9099998474121094,-1.3058997357200326,-4.782749938964841,-9.731695944203956,0.1661960662742743,-7.257222941584402,-2.3082769363452798,5.724422227750225,10.47746445097204,-14.258339111962737,2.474473002619559,9,3.7449989318847656,3.8400001525878906,9.02750015258789,10.319999694824219,7.384998321533203,1,0.09486368719061833,1.3437522351763107,49.47999954223633,-1.4999999999999802,50.97000122070313,-1.0414517193806283,49.9900016784668,0.09486368719061833
4055,2015-09-30,50.0099983215332,50.09000015258789,49.55500030517578,49.94499969482422,3523956.0,0.021341737275376804,3.755505823711917,0.22413248796401042,31.14245073185485,33.512598563422245,1.958323625297119,4.09958574145891,8.791108293211437,12.934903216735044,41.00321289920817,1.125,-1.5362742827885896,-3.4787517547607436,-8.647206750867511,1.6897032413460238,-6.062979252814124,-0.8945242567073635,3.945093336543245,46.7531743711947,22.68619164659634,2.584227498053382,9,1.7750015258789062,2.795001983642578,7.770001411437988,9.275001525878906,6.770000457763679,2,0.07898422106602365,-2.4199981689453125,48.96500015258789,1.3437522351763107,49.47999954223633,-1.4999999999999802,50.97000122070313,0.07898422106602365
4056,2015-10-01,49.375,50.9900016784668,49.22000122070313,50.93999862670898,2025733.0,-0.012697427371433978,1.1261206357352407,-24.077410646164573,30.217023872753373,32.82884827262106,1.8495710058093309,4.423039653526672,9.148650469495628,13.38920108243353,41.2580955503884,1.7700004577636648,-2.0026047546732713,-3.7720001220703097,-9.084711519695439,1.5407112755548198,-6.428355820882871,-1.1156444232577485,3.9338806224861784,28.64768369251662,4.658769929109649,2.6563556988125643,10,1.789999008178711,3.4300003051757812,8.2524995803833,9.90999984741211,8.7750015258789,3,0.10521518369264249,3.755505823711917,50.0099983215332,-2.4199981689453125,48.96500015258789,1.3437522351763107,49.47999954223633,0.10521518369264249
4057,2015-10-02,49.3650016784668,50.61999893188477,49.02000045776367,49.76499938964844,2981990.0,-0.0002024976513054222,-1.935776605759855,0.255589816089994,31.153181498250888,31.460974679748173,1.4658132971036366,4.232210753350529,8.880191657095992,13.231136343654072,41.23188522969309,1.5999984741211009,-2.5668966633546972,-3.5167486190795927,-9.035045956828839,2.0015487186696532,-6.275897287954216,-0.7575999502049697,3.3752132326999487,32.85129471034334,5.587198307375182,2.7591486688746225,10,1.7449989318847656,3.4399986267089844,8.262497901916504,9.919998168945312,7.43499755859375,4,0.11577028174356974,1.1261206357352407,49.375,3.755505823711917,50.0099983215332,-2.4199981689453125,48.96500015258789,0.11577028174356974
4058,2015-10-05,51.43000030517578,51.459999084472656,49.974998474121094,50.040000915527344,2777391.0,0.04183122772200254,1.0482810148694581,-3.475018358335638,36.708851285396754,31.43717069110854,-1.0410048715171882,1.9896278975957102,6.61463040584534,11.00789731855518,40.971584218602985,2.0949974060058594,-2.9073430581890207,-1.2742500305175781,-6.7364633775514875,4.187963316516331,-4.005356704034533,1.4568566429993766,0.8097887800298622,98.96197973590147,69.7844821830831,2.7311066735169565,10,-0.9750003814697266,1.375,6.0,7.854999542236328,5.1699981689453125,0,0.07466459517406299,-1.935776605759855,49.3650016784668,1.1261206357352407,49.375,3.755505823711917,50.0099983215332,0.07466459517406299
4059,2015-10-06,51.93000030517578,52.27000045776367,51.0,51.43000030517578,1526888.0,0.00972195211030713,1.1525425920537937,0.3597123881662001,34.5549608818547,31.715035151607474,-1.6380109313072637,1.2737658375339507,5.894787960237458,10.327965296672375,40.8474180698717,1.2700004577636719,-2.9283661672478303,-0.59575004577637,-5.90445058285264,4.7129504912999,-3.2501003143145084,2.0586002227617684,-3.3600006103515625,89.53845684344952,65.76126645654878,2.6543502685381357,10,-1.510000228881836,0.875,5.227499961853027,7.354999542236328,5.209999084472656,1,0.06585784996817035,1.0482810148694581,51.43000030517578,-1.935776605759855,49.3650016784668,1.1261206357352407,49.375,0.06585784996817035
4060,2015-10-07,52.22000122070313,53.040000915527344,50.709999084472656,51.75,2230033.0,0.005584458190315944,1.208531902430558,0.9400024414062642,39.0055975641487,32.46313025973764,-2.0179408976756363,0.6874358707056274,5.381202667370154,9.855656603939089,41.24139591980921,2.3300018310546875,-3.1278241128535385,-0.09524917602538352,-5.075843979327068,4.885345627276301,-2.585546577676226,2.395048225625459,-3.5760015106201237,79.60199996394086,53.77261886052554,2.4902974016508423,10,-1.4150009155273509,0.5849990844726491,4.734998703002923,7.064998626708977,3.5799980163574148,2,0.07908841740472017,1.1525425920537937,51.93000030517578,1.0482810148694581,51.43000030517578,-1.935776605759855,49.3650016784668,0.07908841740472017
4061,2015-10-08,51.63000106811523,52.29999923706055,51.36999893188477,52.22999954223633,2072829.0,-0.011298355779317593,1.5135215943418405,-1.2765891825206113,45.028292614932084,33.51690219025173,-1.3084385693334823,1.026032434586007,5.741955599416684,10.251840032579409,41.29852425257985,0.9300003051757741,-3.064620339272423,-0.4922492980957074,-5.248974897443475,4.26447630125206,-2.8706120977695875,1.8861135015781727,-2.810161309814447,64.92538092404845,35.03675793206571,2.3783627996738836,10,-0.825000762939446,1.174999237060554,4.984998703002937,7.654998779296882,4.229999542236335,3,0.09974816201121683,1.208531902430558,52.22000122070313,1.1525425920537937,51.93000030517578,1.0482810148694581,51.43000030517578,0.09974816201121683
4062,2015-10-09,53.25,53.56999969482422,52.0,52.09000015258789,2529701.0,0.03137708499652203,-1.3432828597700364,-1.9333379957529366,48.8721826076656,35.64525805795911,-2.8731504433782433,-0.7962458014685865,3.8736023756617044,8.450267119188702,40.919971211076856,1.9399986267089915,-2.895453288095041,1.2302495956420927,-3.3221167996876773,5.782615990971863,-1.0459336020227923,3.5064327933069777,-4.261353795410159,91.09875977283724,57.72325294058825,2.2761831976648836,10,-2.1800003051757812,-0.44499969482421875,3.2775001525878906,6.034999847412109,3.1899986267089773,4,0.09201880799772577,1.5135215943418405,51.63000106811523,1.208531902430558,52.22000122070313,1.1525425920537937,51.93000030517578,0.09201880799772577
4063,2015-10-12,52.66999816894531,53.83000183105469,52.56999969482422,53.29999923706055,1189628.0,-0.01089205316534625,-2.036156982061688,-0.5431044405055132,55.17825945457576,39.0956445012703,-2.003779595885142,-0.4080727037818974,4.183718363665051,8.852260891987662,40.38749876455052,1.2600021362304688,-2.6241380286058416,0.7587478637695284,-3.610348324105999,5.127844051645056,-1.4258002301682353,2.943295957707292,-3.4064707549414095,62.820428174937945,24.530174513628438,2.1845480939377646,10,-1.2449970245361328,0.13500213623046875,4.222502708435059,6.615001678466797,5.240001678466797,0,0.07841278169153831,-1.3432828597700364,53.25,1.5135215943418405,51.63000106811523,1.208531902430558,52.22000122070313,0.07841278169153831
4064,2015-10-13,51.81000137329102,52.6500015258789,51.349998474121094,52.4900016784668,1515371.0,-0.016328020230715556,1.6000061035156476,1.0793637337951216,51.46477850574898,41.35368092059187,-0.7797816791608412,0.15922948725182806,4.749567240495217,9.534946196399204,40.2114042890909,1.3199996948242188,-2.4754585474901134,0.08975105285644958,-3.9135181728938377,4.093020278606737,-1.911883560018694,2.0913856657315932,-2.1811560059230573,35.25645257919792,-6.894642514498024,2.001634612875143,10,-0.38500022888184304,0.9949989318847585,5.082499504089348,7.279998779296868,5.930000305175774,1,0.0924531359557037,-2.036156982061688,52.66999816894531,-1.3432828597700364,53.25,1.5135215943418405,51.63000106811523,0.0924531359557037
4065,2015-10-14,50.63999938964844,51.58000183105469,50.63000106811523,51.58000183105469,2285129.0,-0.022582550716660266,1.0212729692877236,1.3823559110951686,52.63157081888148,43.84418613682833,0.5464488830483845,0.9021446693496529,5.587063279848351,10.48406498837808,40.74895857958726,1.1800003051757955,-2.1041917571314315,-0.7797508239746094,-4.06232908496478,2.5028274370155614,-2.4210399544696983,0.8615383065204796,-0.675061505185532,0.3124474734195364,-44.51527406559005,1.641289130495086,10,0.7850017547607422,2.1650009155273438,6.507500648498535,8.005001068115234,7.709999084472656,2,0.12835703156285372,1.6000061035156476,51.81000137329102,-2.036156982061688,52.66999816894531,-1.3432828597700364,53.25,0.12835703156285372
4066,2015-10-15,51.40999984741211,51.5,50.7400016784668,51.2400016784668,1495807.0,0.015205380470858954,3.342866485013624,-0.18084864619180574,51.812186108275185,46.1396310934977,0.10668965357336901,-0.18862372934740534,4.482135508837757,9.49892919647121,40.918815817576316,0.8600006103515625,-1.5564105779127928,0.18774967193603231,-2.5219664432047537,2.8974657870768183,-1.1671083856343571,1.5426077295064218,-1.1358568472218593,24.37495604158513,-21.209837154976974,1.3548580575703926,10,0.49250030517578125,1.2999992370605469,5.800000190734863,7.2350006103515625,6.900001525878913,3,0.08539193547321955,1.0212729692877236,50.63999938964844,1.6000061035156476,51.81000137329102,-2.036156982061688,52.66999816894531,0.08539193547321955
4067,2015-10-16,50.25,51.84000015258789,49.98500061035156,51.6500015258789,2434561.0,-0.022563700658530528,1.084270577948463,-8.235391796068534,53.259952860523796,47.97864237962292,1.5705930397297436,0.8072013790474983,5.308745063957289,10.471269350410083,40.307551917719955,1.8549995422363281,-1.209476931182273,-0.8417501449584961,-3.4695210844503848,1.7860207945333926,-2.155635614704444,0.4721353247874518,3.5800018310546875,6.892049558308795,-42.01463759722748,1.3138854697459457,10,1.657501220703125,2.4599990844726562,6.960000038146973,8.395000457763672,7.799999237060547,4,0.11164180319107597,3.342866485013624,51.40999984741211,1.0212729692877236,50.63999938964844,1.6000061035156476,51.81000137329102,0.11164180319107597
4068,2015-10-19,49.9900016784668,50.65999984741211,49.9000015258789,50.20000076293945,1294061.0,-0.005174095950909563,-2.8974333894126256,0.14999918256576333,54.43531880391089,50.18757103762916,1.7934465603735674,0.829339422843745,5.200312319312054,10.5403506482387,39.6766660391677,0.7599983215332102,-0.7699116674322894,-0.9237485885620131,-3.3227302794737668,1.4752331023497405,-2.12323943401789,0.27574225689386367,3.763100128173825,3.2727328213780993,-48.40909649863456,1.1994908454558781,10,1.875,2.7199974060058594,7.167498588562012,8.654998779296875,7.539997100830085,0,0.12902573978149157,1.084270577948463,50.25,3.342866485013624,51.40999984741211,1.0212729692877236,50.63999938964844,0.12902573978149157
4069,2015-10-20,50.08000183105469,50.4000015258789,49.31499862670898,50.09000015258789,1514396.0,0.0018003630639336077,2.444447808369388,0.04761126248864669,50.330205399958615,51.44586079716359,1.5795315397845329,0.6655636686120161,4.789490499981184,10.282448309165055,38.60183265445678,1.0850028991699219,-0.3266501950574323,-0.7652484893798857,-3.1779567071639434,1.647459728404172,-1.9716025982719145,0.4411056195121432,3.5189759643554623,30.29713829893329,-21.09899946392222,1.2063541088920298,10,1.4924983978271484,2.6299972534179688,7.087498664855957,8.564998626708984,8.119998931884766,1,0.1563497949295607,-2.8974333894126256,49.9900016784668,1.084270577948463,50.25,3.342866485013624,51.40999984741211,0.1563497949295607
4070,2015-10-21,50.97999954223633,51.04999923706055,49.7750015258789,50.20000076293945,1591260.0,0.017971199646074076,1.7717396712719706,-78.0129721480351,57.38610410179364,52.81895096237043,0.542155399531616,-0.28528995781114475,3.6553659736969735,9.205463216014522,37.2444301451105,1.2749977111816477,-0.0757197480994094,0.15774917602539062,-2.239809509139562,2.555307861190343,-1.0410301665570856,1.3565285186078668,2.361939503051751,65.94059046945685,11.184977570075745,1.1987793425824758,10,0.5925006866455078,1.7299995422363281,6.130000114440918,7.665000915527344,7.810001373291016,2,0.13260106310181285,2.444447808369388,50.08000183105469,-2.8974333894126256,49.9900016784668,1.084270577948463,50.25,0.13260106310181285
4071,2015-10-22,52.68999862670898,52.97000122070313,50.66999816894531,50.81999969482422,2345008.0,0.033542548054672494,-1.1198165431139568,2.397438280057896,63.2311910907579,54.41439634938068,-1.11938600139446,-1.8789767870831682,1.7298294161363472,7.338439155915523,34.9710820037844,2.3000030517578196,0.22219521946588827,1.732748413085929,-0.7692807777978246,4.2347776039696825,0.48173381764405576,2.983763008527802,0.41032399346435255,92.33919575175538,33.37475165784561,1.2510145954418757,10,-1.1174983978271413,0.02000045776367898,3.8775014877319407,5.955001831054695,6.25,3,0.10742076285693836,1.7717396712719706,50.97999954223633,2.444447808369388,50.08000183105469,-2.8974333894126256,49.9900016784668,0.10742076285693836
4072,2015-10-23,54.849998474121094,55.4000015258789,53.0,53.20000076293945,3345912.0,0.04099449428182744,-1.3414657747094711,0.8823522211954526,63.50710600582989,55.33982374396447,-3.3844715610125746,-3.935150111244141,-0.6211839171041049,5.035573980886298,32.618593328075264,2.710002899169922,0.4654844344014819,3.6987483978271456,0.6504936654384892,6.747003130215802,2.1746210316328174,5.222875764021474,-5.5349998474121165,90.96133459800268,35.52555183142956,1.5241273661943286,10,-2.4924983978271555,-2.8649978637695312,1.537501335144043,3.795001983642578,5.150001525878906,4,0.06308118496671256,-1.1198165431139568,52.68999862670898,1.7717396712719706,50.97999954223633,2.444447808369388,50.08000183105469,0.06308118496671256
4073,2015-10-26,55.22000122070313,55.4000015258789,54.52000045776367,54.599998474121094,1827301.0,0.006745720271197575,-1.2564165264681535,0.3757597615926542,63.1284965524632,56.63579241582161,-3.748960121210388,-4.0613026246596675,-1.1795823249246453,4.540811191219426,29.84330442542734,0.8800010681152273,0.6588531009555894,3.7817510604858455,0.3404967939391952,7.223005327032496,2.0611239272125204,5.502378193759171,-5.783302536010758,97.04190272119145,44.02297604238656,1.7206271332733245,10,-2.862501144409194,-3.2350006103515696,0.4999980926513601,3.4249992370605398,2.2999992370605398,0,0.051249510210014115,-1.3414657747094711,54.849998474121094,-1.1198165431139568,52.68999862670898,1.7717396712719706,50.97999954223633,0.051249510210014115
4074,2015-10-27,53.61000061035156,54.959999084472656,53.61000061035156,54.93000030517578,1884061.0,-0.0291561132698408,-1.0454527064127388,-2.1290223343382517,55.018048890928256,56.90095664604904,-2.074985132436872,-2.1981688668887642,0.24102943709777946,6.01510380550733,26.580934664672473,1.6100006103515696,0.6396998114431582,1.9395004272460952,-1.4250619469920593,5.30406280148425,0.25721924012701436,3.621781614365176,-4.054035868835456,68.17776150173623,17.756314271063957,1.6822811871190773,10,-1.2525005340576243,-1.625,2.1099987030029297,5.034999847412109,3.779998779296875,1,0.07312065145152058,-1.2564165264681535,55.22000122070313,-1.3414657747094711,54.849998474121094,-1.1198165431139568,52.68999862670898,0.07312065145152058
4075,2015-10-28,53.959999084472656,54.63999938964844,53.43000030517578,53.599998474121094,2387201.0,0.006528604180868314,-2.4571553133514987,-0.2727277981677889,58.559877167279716,57.65070009704954,-2.1283327534993717,-2.3579642921210677,-0.2578982589154464,5.531012814937029,23.675269123808295,1.2099990844726562,0.5732423850084913,2.091998863220212,-1.3254715260983048,5.509469252538729,0.38326366856095007,3.800734057879474,-4.287153607269296,69.55599536107344,20.10298225048078,1.7087351946592595,10,-1.602499008178718,-1.9749984741210938,0.9975013732910156,4.31500244140625,1.190002441406243,2,0.0785767559378423,-1.0454527064127388,53.61000061035156,-1.2564165264681535,55.22000122070313,-1.3414657747094711,54.849998474121094,0.0785767559378423
4076,2015-10-29,54.56999969482422,55.599998474121094,53.95000076293945,54.77999877929688,2904436.0,0.011304681629008773,-1.2758637018952508,-0.5833298012122436,55.23809466142135,57.8704936304826,-2.506537548338976,-2.697094691664553,-0.9721907022316003,4.80443392637109,21.521908180540393,1.6499977111816406,0.6411655921035262,2.4422494888305692,-0.967090416548082,5.8515893942092205,0.7375795361412472,4.146919441519891,-4.782611096647351,60.384639085411116,15.530346851695448,1.704669952689325,10,-2.1125011444091797,-2.4850006103515625,0.03500080108642578,3.625001907348633,0.9200019836425781,3,0.07733189012832953,-2.4571553133514987,53.959999084472656,-1.0454527064127388,53.61000061035156,-1.2564165264681535,55.22000122070313,0.07733189012832953
4077,2015-10-30,55.08000183105469,55.08000183105469,54.29999923706055,54.75,2065012.0,0.009345833591398067,3.7272622185231423,-1.5714441416893201,59.61693494372635,58.446228757128765,-2.5248698026429963,-2.9059817832519315,-1.5414441740628178,4.199275209382364,19.190286700794058,0.7800025939941406,0.8080770205403738,2.666501617431642,-0.7258129843691279,6.058816219232412,0.9703443165312606,4.3626589183320235,-5.060108837840048,76.037000836773,32.07329987302565,1.6961573009003843,10,-2.6225032806396484,-2.9950027465820312,-1.4025020599365234,2.3899993896484375,1.0199966430664062,4,0.07007982329946083,-1.2758637018952508,54.56999969482422,-2.4571553133514987,53.959999084472656,-1.0454527064127388,53.61000061035156,0.07007982329946083
4078,2015-11-02,55.27000045776367,55.4900016784668,54.15999984741211,54.5099983215332,1550223.0,0.003449502911996305,1.2166612625328221,2.303023997780552,64.58684193259108,60.030299482976815,-2.108911196616795,-2.9445135569349006,-1.7258769008971058,3.9171328779014374,17.476492634802188,1.3300018310546875,0.9562228982790728,2.6645002365112305,-0.9225256159574258,6.251526088979887,0.8709873102769023,4.458013162745559,-5.0269032453127735,84.79270530823483,38.086489973355455,1.7935129262343268,11,-2.582500457763672,-3.1850013732910156,-1.9325008392333984,2.200000762939453,0.220001220703125,0,0.08557987159509639,3.7272622185231423,55.08000183105469,-1.2758637018952508,54.56999969482422,-2.4571553133514987,53.959999084472656,0.08557987159509639
4079,2015-11-03,55.349998474121094,55.47000122070313,54.7400016784668,55.47000122070313,1413077.0,0.001447403938752645,11.166380570918635,-0.157897906941735,71.86629782983678,61.63920989720384,-1.5228940229697656,-2.904048905843048,-1.8424634958340675,3.7438821796774775,16.275108946329564,0.7299995422363352,1.198883842256521,2.573498344421388,-1.1992079260211668,6.346204614863943,0.6871452092001107,4.459851479642666,-4.892625211203388,88.47925295155858,34.42135857041978,1.8863531352212763,11,-2.2150001525878906,-3.2649993896484375,-2.247499465942383,1.9100017547607422,-0.5499992370605469,1,0.03920509563622043,1.2166612625328221,55.27000045776367,3.7272622185231423,55.08000183105469,-1.2758637018952508,54.56999969482422,0.03920509563622043
4080,2015-11-04,56.349998474121094,56.68999862670898,55.5099983215332,55.56999969482422,2052661.0,0.01806684783320356,-1.6222184546263565,-6.499841057918109,72.45454699934072,62.66402722037971,-1.878608957948586,-3.772176979020159,-2.8291783862809723,2.6649183495650846,15.77862759561121,1.3400001525878835,1.5068436592133736,3.3669984817504854,-0.7167456821170646,7.4507426456180355,1.3251263998167104,5.4088705636842604,-5.686920202755253,87.59122563255828,28.548514313833287,2.0418720819337732,11,-1.5049991607666016,-3.4949989318847656,-3.592498779296875,0.56500244140625,-1.3499984741210938,2,0.018456094830330283,11.166380570918635,55.349998474121094,1.2166612625328221,55.27000045776367,3.7272622185231423,55.08000183105469,0.018456094830330283
4081,2015-11-05,56.77999877929688,56.90999984741211,56.09000015258789,56.56000137329102,2375736.0,0.007630884060684906,2.416668653490155,0.28204839782464103,81.79163054403466,64.695641057958,-1.8633853797133852,-4.001741282252361,-3.290591783716849,2.1539805517781687,15.293822754367751,0.8199996948242188,1.9233602903211064,3.539498901367196,-0.8248557626486814,7.9038535653830735,1.3573215693592573,5.721676233375135,-5.755305286610451,95.27268843217355,28.409149354210655,2.18217733200794,11,-1.6099987030029368,-3.8149986267089915,-4.484998703002937,0.13500213623046164,-3.529998779296882,3,-0.028707243544575656,-1.6222184546263565,56.349998474121094,11.166380570918635,55.349998474121094,1.2166612625328221,55.27000045776367,-0.028707243544575656
4082,2015-11-06,58.1500015258789,58.65999984741211,56.7599983215332,56.95000076293945,2840632.0,0.02412826305099447,-1.4050566287371224,5.454613237155558,85.85236854799155,67.22051572412784,-3.0352434430363076,-5.255266291843412,-4.70220372804382,0.7135382049246672,15.92614795352649,1.9000015258789062,2.258472076977192,4.664501571655265,-0.22110943230263302,9.550112575613163,2.2216960696763195,7.10730707363421,-6.654483524814417,88.66670396592866,13.190970784586568,2.442805501978947,11,-2.105001449584954,-4.3100013732910085,-6.165001869201653,-1.2350006103515554,-5.730003356933587,4,-0.045743762297724144,2.416668653490155,56.77999877929688,-1.6222184546263565,56.349998474121094,11.166380570918635,55.349998474121094,-0.045743762297724144
4083,2015-11-09,56.79999923706055,57.95000076293945,56.68999862670898,57.77000045776367,2451652.0,-0.023215859903590097,-1.1176463045596625,-0.8083338366611296,76.58226148113431,69.61653934526184,-1.6064883582483773,-3.7734574248868,-3.406164831836989,1.9454160527346502,16.741347710540726,1.4600028991699219,2.361905299173479,3.107999229431151,-1.9775156507270992,8.193514109589401,0.5652417893520223,5.6507566695102796,-4.5880330513613,52.550982674259735,-27.45646910527875,2.542757440079126,11,-0.7549991607666016,-2.8125,-4.842498779296875,0.11500167846679688,-3.799999237060547,0,-0.012323957259540275,-1.4050566287371224,58.1500015258789,2.416668653490155,56.77999877929688,-1.6222184546263565,56.349998474121094,-0.012323957259540275
4084,2015-11-10,56.599998474121094,57.18000030517578,55.61000061035156,56.81000137329102,2460580.0,-0.003521140239892029,2.3052598609845125,0.21649756174296783,73.53432155452985,71.28036649940073,-1.0479572512848634,-3.3689292546982657,-3.225523339369559,2.0191819740450256,16.716404372235253,1.5699996948242188,2.306891733662475,2.6684986114501967,-2.494406021707725,7.8314032446081185,0.08704629487123583,5.249950928029158,-3.743228922250559,34.60316268525493,-45.23454443319538,2.581452316578962,11,-0.2949981689453125,-2.612499237060547,-4.969998359680176,0.31500244140625,-3.539997100830071,1,-0.019611251335312607,-1.1176463045596625,56.79999923706055,-1.4050566287371224,58.1500015258789,2.416668653490155,56.77999877929688,-0.019611251335312607
4085,2015-11-11,57.13999938964844,57.31000137329102,56.5,56.88000106811523,1831577.0,0.009540652475003908,1.699994277975889,-1.2380701531307252,70.6592266548318,72.99382560977966,-1.2174674376682546,-3.580576335991921,-3.780297237151572,1.352409759971863,16.383413572189077,0.8100013732910227,2.2485298127030973,2.8834995269775376,-2.2250489133352715,7.992047967290347,0.3292253068211366,5.437773747133939,-3.7029068082237444,50.16390695138073,-26.93197596895798,2.554274220156404,11,-0.7299995422363281,-3.1525001525878906,-5.527499198913574,-0.22499847412109375,-3.6800003051757812,2,-0.04095205071023866,2.3052598609845125,56.599998474121094,-1.1176463045596625,56.79999923706055,-1.4050566287371224,58.1500015258789,-0.04095205071023866
4086,2015-11-12,55.79999923706055,57.16999816894531,55.56999969482422,57.0099983215332,2010255.0,-0.02345117547954767,1.0915029420564475,-4.65387267632072,54.77386915407721,72.45570718870755,0.3524169772190433,-1.9972240551903866,-2.5038282668362797,2.5597529522530067,15.803491900029371,1.5999984741210938,2.407762133808049,1.3239994049072266,-3.6449196196138303,6.292918429428283,-1.1604601073533019,3.808458917167755,-1.8406159290371136,7.443350513873029,-65.09382299177393,2.4844595122605297,11,0.6100006103515625,-1.8125,-3.9949989318847656,1.1150016784667969,-3.6699981689453196,3,-0.014336904085998858,1.699994277975889,57.13999938964844,2.3052598609845125,56.599998474121094,-1.1176463045596625,56.79999923706055,-0.014336904085998858
4087,2015-11-13,55.86000061035156,56.209999084472656,55.22000122070313,55.5,1579429.0,0.0010752934428566174,-1.152173552485381,-0.2975213906946537,53.31949649198475,71.20377991752906,0.46342845101047203,-1.702686438003198,-2.5783270485455105,2.369769261858977,14.765176162808524,0.9899978637695241,2.502761815184904,1.1035007476806626,-3.4793280850603807,5.686329580421706,-1.187913668689859,3.3949151640511843,-1.4305556483892587,23.44320501695634,-44.09430857582825,2.2914144163705203,11,0.8400001525878906,-1.8725013732910156,-4.055000305175781,1.0550003051757812,-4.069999694824219,4,-0.04672396315491445,1.0915029420564475,55.79999923706055,1.699994277975889,57.13999938964844,2.3052598609845125,56.599998474121094,-0.04672396315491445
4088,2015-11-16,56.43999862670898,56.65999984741211,55.34000015258789,55.45000076293945,1574628.0,0.010383064984248014,-1.1818193282344558,2.7499894036366523,66.43435866376673,70.60023112129906,0.07470394432468908,-1.870597282514602,-3.1763755506661724,1.7038355396981828,13.720951717891017,1.3199996948242188,2.645444964334523,1.3609989166259666,-2.6859768389708236,5.407974672222757,-0.6624889611724285,3.3844867944243617,-1.5874981762016915,58.3730773653396,-8.7082212573264,2.0234878777983942,11,0.5000019073486399,-2.4524993896484304,-4.502498626708977,0.4750022888183665,-4.479999542236321,0,-0.07122609063745244,-1.152173552485381,55.86000061035156,1.0915029420564475,55.79999923706055,1.699994277975889,57.13999938964844,-0.07122609063745244
4089,2015-11-17,57.90999984741211,57.97000122070313,56.83000183105469,57.11000061035156,1850925.0,0.026045380164263277,1.4782541992677227,0.8080817811206815,70.29803623606885,70.36061881426886,-1.110783190551878,-2.8711215796245995,-4.6644816101582975,0.17202030601208662,12.593706310373392,1.5300025939941548,2.734305568830905,2.439500236511229,-1.0474589025054115,5.92645937552787,0.6960206670029123,4.182979806019546,-2.6899986267089773,97.81813188032645,29.767227826140555,1.74347956950832,11,-0.9699993133544922,-3.9225006103515625,-5.794999122619629,-0.9949989318847656,-4.069999694824219,1,-0.08478673563028039,-1.1818193282344558,56.43999862670898,-1.152173552485381,55.86000061035156,1.0915029420564475,55.79999923706055,-0.08478673563028039
4090,2015-11-18,57.7400016784668,57.97000122070313,57.08000183105469,57.56999969482422,1315063.0,-0.0029355580969304684,1.825390097547052,0.21250268221157284,67.06135828612187,68.723921896723,-0.8078297353022919,-2.285914129896341,-4.544918232593922,0.2635792849752221,11.922623757483935,0.8899993896484446,2.7539979975088826,1.931501960754396,-0.9868922083766023,4.849896129885394,0.4723048761889004,3.3906990453198915,-2.4000015258789062,91.63638028231507,21.681512159870948,1.4591970845654987,11,-0.8000011444091797,-3.75250244140625,-5.625000953674316,-0.8250007629394531,-4.170001983642578,2,-0.0810529991189991,1.4782541992677227,57.90999984741211,-1.1818193282344558,56.43999862670898,-1.152173552485381,55.86000061035156,-0.0810529991189991
4091,2015-11-19,58.349998474121094,59.040000915527344,57.84000015258789,58.06000137329102,1693228.0,0.010564544127503739,-2.2876753847359756,1.7058453943677356,67.41212383182508,66.67500581714894,-1.3093990292300077,-2.5825448565221123,-5.168997858150597,-0.4094919280024172,12.726764842536497,1.2999992370605469,2.717364052714828,2.2584987640380874,-0.47870124446419027,4.995698772540365,0.889898759786945,3.6270987682892297,-2.6779983520507784,81.93710742068522,12.2248332275732,1.3686000042511393,11,-1.2199974060058594,-4.17249870300293,-6.234997749328613,-1.43499755859375,-5.25,3,-0.08380461898070501,1.825390097547052,57.7400016784668,1.4782541992677227,57.90999984741211,-1.1818193282344558,56.43999862670898,-0.08380461898070501
4092,2015-11-20,58.31000137329102,58.68000030517578,57.63000106811523,58.66999816894531,1956023.0,-0.0006854687553730088,4.5262962405260625,-1.2413806711303514,66.45022520755846,65.54922400897385,-1.3905503950055262,-2.392718173343077,-5.137713430759753,-0.4300890221048803,13.39148803032319,1.049999237060554,2.598084445513962,2.045501518249516,-0.7966658077902267,4.887668844289259,0.6244178552296447,3.4665851812693873,-2.233841156005866,80.27028671052557,11.950645147624158,1.4210836630198715,11,-1.1800003051757884,-4.132501602172859,-6.003751754760749,-1.395000457763679,-4.0,4,-0.10598525398091574,-2.2876753847359756,58.349998474121094,1.825390097547052,57.7400016784668,1.4782541992677227,57.90999984741211,-0.10598525398091574
4093,2015-11-23,58.04999923706055,58.43000030517578,57.65999984741211,58.4000015258789,999624.0,-0.004458962958446611,2.7561011918607354,0.9722372338960057,64.33121122282083,64.5266561943395,-1.0444210137901138,-2.013038473251882,-4.874795437769123,-0.2114121630554422,14.09213368515746,0.7700004577636719,2.340459096472685,1.6439994812011705,-1.260323357754018,4.548322320156359,0.19183806172357265,3.0961609006787683,-1.6181781359863265,55.20352540313254,-10.129587823871013,1.452161419477596,11,-0.9199981689453125,-3.872499465942383,-5.741249084472656,-1.1349983215332031,-4.369998931884766,0,-0.10783804313190526,4.5262962405260625,58.31000137329102,-2.2876753847359756,58.349998474121094,1.825390097547052,57.7400016784668,-0.10783804313190526
4094,2015-11-24,57.52999877929688,57.93999862670898,56.7599983215332,57.90999984741211,1822281.0,-0.008957803007716203,4.363654491386701,1.0857102374906014,56.59955247724843,62.964470174608024,-0.42312267963405503,-1.2483051310681574,-4.383329442529586,0.2869720147767154,15.101315459730365,1.2900009155273438,1.8509648027162413,0.9279991149902429,-1.6975484981432345,3.5535467281237203,-0.3847746915764958,2.2407729215569816,-0.7851961004882853,33.771911479047105,-27.558244998942,1.3127738065667394,11,-0.39999771118164773,-3.352499008178718,-5.2424983978271555,-0.7199974060058665,-6.329998016357429,1,-0.0968190476796722,2.7561011918607354,58.04999923706055,4.5262962405260625,58.31000137329102,-2.2876753847359756,58.349998474121094,-0.0968190476796722
4095,2015-11-25,58.20000076293945,58.52000045776367,57.38000106811523,57.84000015258789,1458555.0,0.011646132415418675,1.2799987792968892,-0.9473673643527758,57.73421212616087,63.29339717150621,-1.0358854015877341,-1.6699912204429808,-5.107551420191129,-0.41581906496594456,16.376748090355093,1.1399993896484446,1.5511916888519934,1.3860010147094712,-1.0165715544411498,3.7885735838600922,0.18471473013416073,2.5872872992847817,-1.44000244140625,63.15792996023015,5.868411920771592,1.2012862845753116,11,-1.0699996948242188,-3.792499542236328,-6.058751106262207,-1.3899993896484375,-6.770000457763672,2,-0.07491409885217593,4.363654491386701,57.52999877929688,2.7561011918607354,58.04999923706055,4.5262962405260625,58.31000137329102,-0.07491409885217593
4096,2015-11-26,58.790000915527344,59.02999877929688,58.04999923706055,58.15999984741211,1200759.0,0.010137459533567483,-1.3058750667570391,1.75,53.80951948447106,63.34784417067135,-1.2931379856624332,-2.031800857974467,-5.70444666456617,-1.053074273069484,17.301775932600904,0.9799995422363352,1.344766471866187,1.7650011062622042,-0.5473142005475182,4.077316413071927,0.608843452857343,2.9211587596670654,-2.0300025939941406,89.42740901444684,34.61535542567028,1.1561576534048623,11,-1.6000003814697266,-3.9350013732910156,-6.648751258850098,-2.095001220703125,-8.270000457763672,3,-0.08879063002913545,1.2799987792968892,58.20000076293945,4.363654491386701,57.52999877929688,2.7561011918607354,58.04999923706055,-0.08879063002913545
4097,2015-11-27,58.93999862670898,59.33000183105469,58.31000137329102,58.56999969482422,1066916.0,0.002551415357131104,-1.292147256618982,0.5872988961616832,64.86111317151946,63.17303911597721,-1.073145024757899,-1.979268172857445,-5.779143840134253,-1.281709144898599,18.331243913931747,1.0200004577636648,1.1727798237940803,1.7219989776611229,-0.5507936214604072,3.994791576782653,0.5856026781003578,2.858395277221888,-1.9063999938964784,84.82479876386138,28.498754155595044,1.1363962995607655,11,-0.894998550415032,-2.7749977111816335,-6.798748970031731,-3.3299980163574148,-9.45999908447265,4,-0.09908381894568719,-1.3058750667570391,58.790000915527344,1.2799987792968892,58.20000076293945,4.363654491386701,57.52999877929688,-0.09908381894568719
4098,2015-11-30,60.0,60.0,58.16999816894531,58.93999862670898,2378808.0,0.01798441462485334,2.452829170160469,2.8648768467828316,71.091827268941,63.261238119629674,-1.7601530750539354,-2.810854698661089,-6.772218956605926,-2.4291929760761093,19.31338760230257,1.8300018310546875,1.3549542797354022,2.5455003738403335,0.145381308222305,4.945619439458362,1.3454408410313192,3.7455599066493477,-2.6449049194335927,100.0,39.23553959723941,1.2000595328090156,11,-1.6200008392333984,-3.2849998474121094,-7.828749656677246,-4.815000534057617,-10.345001220703118,0,-0.09483331044514964,-1.292147256618982,58.93999862670898,-1.3058750667570391,58.790000915527344,1.2799987792968892,58.20000076293945,-0.09483331044514964
4099,2015-12-01,57.52000045776367,59.91999816894531,57.36999893188477,59.54999923706055,3091674.0,-0.04133332570393877,-1.1888388267113805,-1.91509070690566,51.90000606537097,61.576643428435126,0.7361179348311708,-0.1685923396920117,-4.18503150935436,-0.05246404133124827,20.11248957188928,2.6300010681152273,1.514421421948633,-0.042999267578125,-2.2292064900473605,2.1432079548911105,-1.1361028788127427,1.0501043436564927,2.479999542236328,5.703477755102082,-54.07197782680265,1.0931036112346182,12,0.8599987030029297,-0.8050003051757812,-5.348750114440918,-2.6400012969970703,-8.814998626708984,1,-0.06675939016042887,2.452829170160469,60.0,-1.292147256618982,58.93999862670898,-1.3058750667570391,58.790000915527344,-0.06675939016042887
4100,2015-12-02,57.38999938964844,57.7599983215332,56.68999862670898,57.52000045776367,1655959.0,-0.0022601020007065875,2.5082141494744055,0.0640399735413942,59.04437245171413,60.64689327508947,0.9065873980261969,0.04565884861044367,-3.946820729511387,-0.005663038395354647,20.120757344111357,1.0699996948242259,1.5063169072768687,-0.22500038146972656,-2.337973421796981,1.887972658857528,-1.2814869016333503,0.8314861386938972,2.6100006103515625,21.148050529159544,-43.3779548328956,1.0564865201636258,12,0.9549999237060547,-0.6749992370605469,-5.218749046325684,-2.510000228881836,-8.380001068115234,2,-0.10785848915386964,-1.1888388267113805,57.52000045776367,2.452829170160469,60.0,-1.292147256618982,58.93999862670898,-0.10785848915386964
4101,2015-12-03,55.1500015258789,58.65999984741211,55.02999877929688,57.29999923706055,4147069.0,-0.039031153294864285,-2.0376537249112285,16.538308048945154,46.76390383201688,58.45952423336263,2.955759713896839,2.2738622749742845,-1.5756661878421454,2.1198604238553145,19.619109603007278,3.6300010681152273,1.2619532965491302,-2.3834983825683693,-4.743393862807125,-0.02360290232961404,-3.5634461226877505,-1.2035506424489881,4.769996643066413,2.4145415917028683,-64.52773098507386,1.179947740119378,12,2.3649978637695384,1.8249988555908274,-2.9787511825561452,-0.6650009155273366,-6.065002441406243,3,-0.06745242280650754,2.5082141494744055,57.38999938964844,-1.1888388267113805,57.52000045776367,2.452829170160469,60.0,-0.06745242280650754
4102,2015-12-04,55.4900016784668,55.83000183105469,54.70000076293945,55.0,2589463.0,0.006165007129299127,-1.0733961650048822,-0.22790800004967907,45.57317182427219,56.375297633523886,2.429123810200572,1.8175506380642688,-1.8094478123939766,1.6638057515531202,18.361296852763488,1.1300010681152344,1.0734489322440979,-1.9104982376098647,-4.419231930807079,0.5982354555873499,-3.164865084208472,-0.6561313910112574,4.136596527099613,14.905679797144447,-50.92618369865315,1.2543668465986064,12,1.8599987030029297,1.5899982452392578,-3.218752861022949,-1.5500011444091797,-7.430000305175774,4,-0.08956570680068587,-2.0376537249112285,55.1500015258789,2.5082141494744055,57.38999938964844,-1.1888388267113805,57.52000045776367,-0.08956570680068587
4103,2015-12-07,56.099998474121094,56.6500015258789,55.61000061035156,56.0,1397618.0,0.0109929136277358,-1.3636458215929717,0.20407781955765233,40.830785368400754,54.62321239920748,1.6912873648618145,1.214701013140136,-2.2559133114538525,0.9345348516985084,17.126328712605844,1.1599998474121023,0.8336257757171097,-1.2655014038085923,-3.8284557193836406,1.297452911766456,-2.54697856159612,0.01597575397893536,3.1324719360351594,26.819892852262257,-33.521516610021976,1.2814771577875241,12,1.2500019073486328,0.9800014495849609,-3.828749656677246,-2.5649986267089844,-9.719997406005866,0,-0.11800354923251144,-1.0733961650048822,55.4900016784668,-2.0376537249112285,55.1500015258789,2.5082141494744055,57.38999938964844,-0.11800354923251144
4104,2015-12-08,55.4900016784668,56.099998474121094,54.95000076293945,55.959999084472656,2132147.0,-0.010873383462491337,2.0666761610725968,-4.70004577706569,39.08825316294582,52.55143918107247,2.214340659086602,1.8311603996834265,-1.4694992644931801,1.4257686746859548,16.552343007339378,1.1499977111816406,0.5782784110887107,-1.8199983596801772,-4.4982297818309505,0.858233062470596,-3.159114070755564,-0.4808826486047906,3.3798711599121134,19.94952268107775,-34.92826208632455,1.3391157110753866,12,1.8599987030029297,1.8599987030029297,-3.1037521362304688,-2.6350021362304688,-9.28499984741211,1,-0.105154130882541,-1.3636458215929717,56.099998474121094,-1.0733961650048822,55.4900016784668,-2.0376537249112285,55.1500015258789,-0.105154130882541
4105,2015-12-09,54.79999923706055,55.52000045776367,54.34000015258789,55.41999816894531,2463917.0,-0.012434716535141277,1.8780372070953066,1.3191539441752498,32.91626203566871,50.229966131205536,2.6500105616649776,2.463154581109947,-0.6411486873991947,1.9996140374090885,16.013722657643086,1.1800003051757812,0.32727396788096286,-2.393000793457034,-5.297400745275624,0.5113991583615558,-3.845200769366329,-0.9408008175477391,3.73628383528321,10.64812770759637,-39.12114647940686,1.4521999759092963,12,2.3700008392333984,2.3700008392333984,-2.190000534057617,-1.9949989318847656,-6.950000762939453,2,-0.11122258195003565,2.0666761610725968,55.4900016784668,-1.3636458215929717,56.099998474121094,-1.0733961650048822,55.4900016784668,-0.11122258195003565
4106,2015-12-10,55.0,55.29999923706055,54.31999969482422,54.52999877929688,2020538.0,0.0036496490095605516,-1.2022476726044542,-0.7580677909788293,34.31278856559777,46.83570784165868,2.0739602145639253,2.3190455533593024,-0.6771538236656056,1.6740192597691106,16.106215707668262,0.9799995422363281,0.1984029456873202,-2.1530000686645536,-5.158455060575143,0.8524549232460359,-3.655727564619852,-0.6502725727092553,3.1166547803681723,29.184539518922936,-16.035604704710234,1.5027274959552952,12,2.1599998474121094,2.1599998474121094,-1.1500005722045898,-2.1949996948242188,-9.069999694824219,3,-0.10890912142666909,1.8780372070953066,54.79999923706055,2.0666761610725968,55.4900016784668,-1.3636458215929717,56.099998474121094,-0.10890912142666909
4107,2015-12-11,53.25,54.68999862670898,52.77000045776367,54.58000183105469,3282852.0,-0.03181818181818186,1.4774243087994385,-2.829783780274051,30.066443551179844,42.277331873018554,3.2765143049922187,4.072272719764058,1.2202102097753453,3.2893691218702372,16.749141855684446,2.229999542236328,-0.056650252964061565,-3.7725000381469727,-7.209958260435393,-0.33504181585855264,-5.491229149291179,-2.053770927002766,4.411056170102896,12.371118816972276,-30.28140170310852,1.7187291111442098,12,3.094999313354492,3.135000228881836,0.817500114440918,-0.44499969482421875,-5.654998779296868,4,-0.07821597963431637,-1.2022476726044542,55.0,1.8780372070953066,54.79999923706055,2.0666761610725968,55.4900016784668,-0.07821597963431637
4108,2015-12-14,52.41999816894531,54.06999969482422,52.41999816894531,53.4900016784668,3520976.0,-0.01558688884609738,-2.084104886005098,0.8045128093342359,29.311735863533258,39.76752407281436,3.2611651798960395,4.8334793584690345,2.1243984448193345,4.0080666617575105,17.23628105125231,1.6500015258789062,-0.3589246049052619,-4.401501846313479,-8.405769589873628,-0.3972341027533304,-6.403635718093554,-2.399367974533405,4.556310201430094,0.0,-41.96752230656542,2.0021338717800727,12,3.1200008392333984,3.7900009155273438,2.5225019454956055,1.1950016021728516,-3.2449989318847656,0,-0.08317430270795467,1.4774243087994385,53.25,-1.2022476726044542,55.0,1.8780372070953066,54.79999923706055,-0.08317430270795467
4109,2015-12-15,53.0,53.1500015258789,52.11999893188477,52.599998474121094,2693541.0,0.011064514523357882,1.9428453095879255,-0.37383197561453857,28.79281617108269,36.406240041633104,2.2043896722836607,4.075737268817505,1.6107332920980113,3.308624567707369,17.12195935282935,1.0300025939941264,-0.7909778788718214,-3.5760000228881808,-7.889403522800052,0.7374034770236904,-5.732701772844116,-1.4192982729322452,3.24729873814659,25.882372740634207,-12.850970954263001,2.156701749955934,12,2.3899993896484375,3.059999465942383,2.016249656677246,0.6149997711181641,-5.909999847412109,1,-0.124905640224241,-2.084104886005098,52.41999816894531,1.4774243087994385,53.25,-1.2022476726044542,55.0,-0.124905640224241
4110,2015-12-16,53.06000137329102,53.77999877929688,52.68999862670898,53.0,1429946.0,0.0011321013828495818,-2.205863378567116,0.1500028610120531,25.575448568415354,34.05196723456626,1.6378199561398574,3.844241187864249,1.6097845103109236,3.1270418542047693,16.831327311732895,1.0900001525879048,-1.431456546955701,-3.281998634338372,-7.83087039344877,1.266873124772026,-5.556434513893571,-1.007562754783173,2.444383399728437,29.559822364680294,-2.6470063405147286,2.2744358795551998,12,1.3249988555908132,2.99999809265136,2.0862483978271413,0.5549983978271413,-4.534999847412124,2,-0.1291933540297071,1.9428453095879255,53.0,-2.084104886005098,52.41999816894531,1.4774243087994385,53.25,-0.1291933540297071
4111,2015-12-17,53.459999084472656,54.59000015258789,53.43000030517578,54.06999969482422,2265626.0,0.00753859217544206,-2.4626955749390786,-10.166444147751355,27.128548615898566,32.00256465585808,1.087217456537978,3.2244315417542992,1.2937253138651101,2.6094285438524096,15.802908460345083,1.529998779296868,-1.736811110344732,-2.6375009536743192,-7.25705617519116,1.9820542678425213,-4.947278564432736,-0.32772334291590255,1.4351962371425628,52.140089949681624,25.49071308845636,2.30977761075842,12,0.9250011444091797,2.6000003814697266,1.7387504577636719,0.1550006866455078,-4.520000457763679,3,-0.10493828481903167,-2.205863378567116,53.06000137329102,1.9428453095879255,53.0,-2.084104886005098,52.41999816894531,-0.10493828481903167
4112,2015-12-18,52.13000106811523,52.88999938964844,51.7599983215332,52.45000076293945,3361460.0,-0.024878377088182968,-1.1320670519731966,0.5245891387547956,17.8775453770059,29.45220465681421,2.11264393245839,4.287524076620251,2.6417123844012167,3.7964368869712573,15.200087185029032,1.7000007629394531,-2.176793625090518,-3.658498954772959,-8.477379483051294,1.1603815735053757,-6.067939218912123,-1.2490586906337953,2.4599990844726634,13.074293540090439,-4.119229619393705,2.409440264139167,12,1.7999973297119212,3.7499980926513743,3.068748474121101,1.4849987030029368,-3.745002746582024,4,-0.11893344784010784,-2.4626955749390786,53.459999084472656,-2.205863378567116,53.06000137329102,1.9428453095879255,53.0,-0.11893344784010784
4113,2015-12-21,51.790000915527344,53.02000045776367,51.790000915527344,51.93999862670898,1783830.0,-0.006522158941520528,-15.400244144350347,0.46874329447103524,21.661714350397645,27.51592256653108,1.9858055668770689,4.357927841975872,3.014819708284044,3.985228490181015,14.531709658451161,1.2299995422363281,-2.3451267294366005,-3.6854991912841797,-8.695318660859108,1.3243202782907488,-6.1904089260716475,-1.1805894564967119,2.799999237060547,1.0601616460071064,-16.860283448609174,2.5049097347874656,12,1.8499984741210938,4.089998245239258,3.5537490844726562,1.8249988555908203,-2.6800003051757812,0,-0.08100018576301071,-1.1320670519731966,52.13000106811523,-2.4626955749390786,53.459999084472656,-2.205863378567116,53.06000137329102,-0.08100018576301071
4114,2015-12-22,51.959999084472656,52.290000915527344,51.36999893188477,52.099998474121094,1108626.0,0.0032824515531981735,2.538440095073185,0.933343506014642,23.251213938874642,26.44202833355396,1.41077619467643,3.9518572621587396,2.9083112112061826,3.6591640054847403,14.6206374305839,0.920001983642571,-2.5404174558957706,-3.2370010375976577,-8.383352235997307,1.909350160801992,-5.810176636797486,-0.6638254383978293,2.0640007019042983,18.322979158966014,0.7773109496258499,2.5731755991998257,12,1.375,3.7250003814697266,3.503750801086426,1.6550006866455078,-2.6599998474121094,1,-0.05359892025564639,-15.400244144350347,51.790000915527344,-1.1320670519731966,52.13000106811523,-2.4626955749390786,53.459999084472656,-0.05359892025564639
4115,2015-12-23,53.84000015258789,54.1500015258789,52.4900016784668,52.4900016784668,2034101.0,0.036181699408017076,-1.4592618128592072,-9.642888283378747,43.30949049423143,27.441661881179925,-0.6925505388704494,1.8218765755927535,1.152673042756497,1.6231834663777533,13.950508731534878,2.190002441406243,-2.7054945376547366,-1.1389999389648438,-6.116346017349038,3.8383461394193503,-3.6276729781569372,1.3496731002272497,-2.470001220703118,76.70808336413518,54.88355583498807,2.4886730391920957,12,-0.8100013732910156,1.8449993133544922,1.6237497329711914,-0.22500038146972656,-5.459999084472663,2,-0.12537147066994492,2.538440095073185,51.959999084472656,-15.400244144350347,51.790000915527344,-1.1320670519731966,52.13000106811523,-0.12537147066994492
4116,2015-12-24,53.56999969482422,54.290000915527344,53.36000061035156,53.959999084472656,135162.0,-0.005014867329094841,-1.2963039710647275,-0.2888887633020057,40.12344395042619,28.559106369985074,-0.7227303543105279,1.7715864446653882,1.5216398508606517,1.731815488187479,12.944619570808205,0.9300003051757812,-2.82467031745405,-1.1480003356933608,-5.822128695178229,3.5261280237915074,-3.485064515435795,1.1890638440490733,-2.200000762939446,75.34244069913419,50.468108777092404,2.3370641797424345,12,-0.5900001525878906,2.114999771118164,1.8937501907348633,0.04500007629394531,-6.04499816894532,3,-0.09417581104509043,-1.4592618128592072,53.84000015258789,2.538440095073185,51.959999084472656,-15.400244144350347,51.790000915527344,-0.09417581104509043
4117,2015-12-28,53.099998474121094,53.86000061035156,53.02999877929688,53.61000061035156,570044.0,-0.008773590132174935,-1.5538457926922649,1.307699831761806,34.342382950934564,29.11806715747411,-0.3087084801753619,1.8779184351210745,2.124582421968043,2.0469346605377723,11.796422257632917,0.8300018310546804,-2.8381171108919006,-1.3260015487670884,-5.602322826284777,2.9503197287506,-3.464162187525936,0.8121590899917592,-1.6131994628906199,59.246519417710275,33.188242106316714,2.1381606387588445,12,-0.11999893188476562,2.585000991821289,2.5537519454956055,0.7050018310546875,-3.75,0,-0.07834274890684867,-1.2963039710647275,53.56999969482422,-1.4592618128592072,53.84000015258789,2.538440095073185,51.959999084472656,-0.07834274890684867
4118,2015-12-29,54.31000137329102,54.33000183105469,53.459999084472656,53.459999084472656,1118272.0,0.02278724922675157,-1.047059773901258,-1.6666641734109373,44.204325218801614,30.8304570516651,-1.3660781709942853,0.23165547994184976,1.0727039806415846,0.6750589493676387,10.139342338331089,1.2300033569335938,-2.863951068638073,0.16850128173828693,-3.2090737795299944,3.5460763430065683,-1.5202862488958573,1.8572888123724312,-2.711074285888671,99.32430952114021,69.49869173418415,1.6887875306341424,12,-1.3300018310546946,1.37499809265136,1.3437490463256765,-0.5050010681152415,-3.4099998474121236,1,-0.1090959842006497,-1.5538457926922649,53.099998474121094,-1.2963039710647275,53.56999969482422,-1.4592618128592072,53.84000015258789,-0.1090959842006497
4119,2015-12-30,53.68000030517578,54.20000076293945,53.52000045776367,54.11000061035156,1020530.0,-0.011600093024948244,1.2295069665057408,-0.5058813497708902,44.46641202699388,32.929452991507155,-0.7034505514706666,0.5894440571812964,1.8538676051085616,1.1647052908835178,9.06923255981676,0.7900009155273509,-2.6841623386942857,-0.2694997787475586,-3.2518866864238802,2.712887128928763,-1.7606932325857159,1.2216936750905987,-1.9172087331542897,64.67383304481233,31.08305618075859,1.4911934538381602,12,-0.7000007629394531,2.0049991607666016,1.973750114440918,0.125,-4.569999694824219,2,-0.08513412199782688,-1.047059773901258,54.31000137329102,-1.5538457926922649,53.099998474121094,-1.2963039710647275,53.56999969482422,-0.08513412199782688
4120,2016-01-04,51.20000076293945,51.95000076293945,50.56999969482422,51.95000076293945,2437271.0,-0.04619969314711814,2.6800028483072915,1.7441848086442753,34.677429030510496,33.768217482019594,1.659472790203317,2.7214576211665786,4.430314481591054,3.5295396886054107,9.035459881684972,3.1100006103515625,-2.475500050557592,-2.4399993896484347,-5.195144139388162,0.315145360091293,-3.8175717645182985,-1.0624270147785708,3.1300010681152344,16.755338036771224,-16.67431966440216,1.3775723748698634,1,1.25,4.084999084472656,4.453749656677246,2.604999542236328,-2.4350013732910156,0,-0.037109404249349165,1.2295069665057408,53.68000030517578,-1.047059773901258,54.31000137329102,-1.5538457926922649,53.099998474121094,-0.037109404249349165
4121,2016-01-05,51.43000030517578,51.7599983215332,50.33000183105469,51.11999893188477,1548844.0,0.004492178492364607,1.948454256938245,-0.4133351643880114,41.63603456787354,36.40804961433822,1.2418269517123193,2.3172837951898373,4.246296607913052,3.186299654784456,10.183749765193037,1.4299964904785156,-2.293816359245504,-2.0239997863769545,-4.8512536906454,0.8032541178914911,-3.4376267385111774,-0.6103728342427317,2.824801483154296,27.499961853027344,-8.238472446840099,1.4136269521342224,1,0.9000015258789062,3.7350006103515625,4.338750839233398,2.375,-2.9300003051757812,1,-0.05930389303835193,2.6800028483072915,51.20000076293945,1.2295069665057408,53.68000030517578,-1.047059773901258,54.31000137329102,-0.05930389303835193
4122,2016-01-06,50.52000045776367,51.27000045776367,49.78499984741211,51.209999084472656,1516497.0,-0.017693949873854642,2.666661957171854,-2.2257921614471683,41.33212952286017,38.59365130016739,2.122650541824683,2.989105579376769,5.123017983892801,3.978533806848432,11.274740504300887,1.6450004577636719,-2.1041601543075785,-2.685499572753905,-5.630485957091032,0.25948681158322273,-4.157992764922469,-1.213006380585341,3.577809332275393,16.171623532769033,-23.09245330160841,1.4724931921685631,1,1.5375003814697266,4.372499465942383,5.502499580383301,3.2849998474121094,-4.264999389648445,2,-0.05928343041858619,1.948454256938245,51.43000030517578,2.6800028483072915,51.20000076293945,1.2295069665057408,53.68000030517578,-0.05928343041858619
4123,2016-01-07,49.47999954223633,49.60499954223633,48.5099983215332,49.0,2567905.0,-0.020585924507202202,2.0000052256159693,-0.6956528950292737,34.588442003751254,39.8533433073759,3.1296328337152985,3.69728543135718,6.10504127714384,4.894643587378518,12.502207903967289,2.0100021362304688,-1.9893462450854429,-3.394500541687009,-6.455511766891199,-0.33348931648281877,-4.9250061542891,-1.8639949290849174,4.359041651245121,17.047465808527758,-22.9216378038599,1.5305056126020948,1,1.9400005340576172,4.774999618530273,7.625000953674316,4.470001220703125,-3.450000762939446,3,-0.0026273457824966817,2.666661957171854,50.52000045776367,1.948454256938245,51.43000030517578,2.6800028483072915,51.20000076293945,-0.0026273457824966817
4124,2016-01-08,49.65499877929688,51.27000045776367,49.16999816894531,49.54499816894531,3637908.0,0.003536767151971709,-3.883722787033587,0.22916815678422195,35.24056073239545,38.95679555606079,2.8980450477650166,3.2282423507596434,5.924805623900944,4.606211081392338,13.594455766661248,2.1000022888183594,-1.622270366764596,-2.927751159667963,-6.050788759646828,0.1952864403109018,-4.489269959657392,-1.3662323596785342,3.757718984428706,33.28487340536917,-7.670423936372664,1.5615187999894313,1,1.7650012969970632,4.559999465942376,7.892500877380364,4.630001068115227,-2.0399971008300852,4,0.025073059655397856,2.0000052256159693,49.47999954223633,2.666661957171854,50.52000045776367,1.948454256938245,51.43000030517578,0.025073059655397856
4125,2016-01-11,48.70500183105469,50.2400016784668,48.70500183105469,49.45500183105469,2596301.0,-0.01913194988614697,-3.0933329264322915,-6.818143986682872,30.32686134197813,37.86828637734434,3.4006569796729025,3.898060541226414,6.847135921670102,5.45605791375273,14.444323978465698,1.5349998474121094,-1.377575253677911,-3.572998237609866,-6.963131430497739,-0.18286504472199283,-5.268064834053803,-1.8779316411659295,4.315498377295512,6.000107985276442,-32.15486947015289,1.6950665964439362,1,2.714998245239258,4.879997253417969,8.842497825622559,5.579998016357422,-0.6750030517578054,0,0.008315342656216584,-3.883722787033587,49.65499877929688,2.0000052256159693,49.47999954223633,2.666661957171854,50.52000045776367,0.008315342656216584
4126,2016-01-12,49.0099983215332,49.42499923706055,48.19499969482422,48.68500137329102,3249863.0,0.0062621184480491365,1.1298715882368484,-0.4333292643229072,35.89510201040805,38.04081071728584,2.6605903470226124,3.2899779121558907,6.497781288639004,5.071786683938683,15.405068751434186,1.2299995422363281,-1.152907017933721,-2.9685016632080092,-6.404175514185518,0.4671721877694992,-4.6863385886967635,-1.250664737719255,3.6496617358716392,26.504013804858744,-14.21115793250916,1.7178369254887553,1,2.25250244140625,4.417501449584961,8.520001411437988,5.275001525878906,3.44000244140625,1,-0.00499895817741991,-3.0933329264322915,48.70500183105469,-3.883722787033587,49.65499877929688,2.0000052256159693,49.47999954223633,-0.00499895817741991
4127,2016-01-13,49.084999084472656,50.31000137329102,48.84500122070313,49.5250015258789,2455662.0,0.0015303155582133687,-2.184789279020831,-1.3538663787032332,37.47104080648971,37.29266800480674,2.186055597122312,3.042961100616914,6.361937921129211,4.9375804255038815,15.325965203061056,1.4650001525878906,-1.3342993677110755,-2.685250854492189,-6.29682825847668,0.9263265494923019,-4.491039556484438,-0.87946215249994,3.12819493667412,28.943062400988474,-16.094698133978177,1.8057887019922472,1,2.1125011444091797,3.3375015258789062,8.160000801086426,5.200000762939453,3.635002136230476,2,-0.011918082823346943,1.1298715882368484,49.0099983215332,-3.0933329264322915,48.70500183105469,-3.883722787033587,49.65499877929688,-0.011918082823346943
4128,2016-01-14,48.06000137329102,48.63999938964844,47.31999969482422,48.52999877929688,2966844.0,-0.020882096980742837,2.826093686939967,1.0681699958385524,33.26180910989186,36.04771212512874,2.4934721851567545,3.925851375828991,7.3068028613419145,5.928426210780678,15.291332412756942,1.7649993896484375,-1.5108231425598788,-3.492248725891109,-7.448586132140775,0.4640886803585573,-5.470417429015939,-1.5140800227662794,3.751373215223495,18.734216089520967,-28.45661940761497,1.9781687031248318,1,1.5749988555908132,3.9249992370605398,9.154998779296868,6.224998474121087,4.29999923706054,3,-0.03755722541820217,-2.184789279020831,49.084999084472656,1.1298715882368484,49.0099983215332,-3.0933329264322915,48.70500183105469,-0.03755722541820217
4129,2016-01-15,46.38000106811523,48.099998474121094,46.165000915527344,47.875,3820181.0,-0.034956309970258226,-1.0103878706450506,3.1808663468796565,17.423576101398424,34.13061735522739,3.385043999096375,5.359239886565369,8.882917511334874,7.5427627714129954,15.25348801243286,1.93499755859375,-1.6561093258253266,-4.841249084472665,-9.355899806256105,-0.32659836268922504,-7.098574445364385,-2.583923723580945,4.8924085331564555,5.186975364144614,-36.68922733174757,2.25732536089172,1,2.582498550415046,4.7524986267089915,10.834999084472663,7.904998779296882,7.069999694824226,4,-0.00754640536347384,2.826093686939967,48.06000137329102,-2.184789279020831,49.084999084472656,1.1298715882368484,49.0099983215332,-0.00754640536347384
4130,2016-01-18,46.20500183105469,47.21500015258789,45.98500061035156,46.4000015258789,1620790.0,-0.003773161557360294,-2.8740012735639366,0.13043467166787331,17.56934991218307,31.456541282372903,3.103339447873033,5.264248729964287,8.91761776852389,7.669734316845691,15.72436478823722,1.2299995422363281,-2.050798830963217,-4.67349834442139,-9.62052356749107,0.2735268786482905,-7.147010955956233,-2.199985732886546,4.35237055421279,5.086732529351106,-31.211352426950416,2.4735126115348405,1,2.4224987030029297,4.54749870300293,11.144998550415039,8.079998016357422,6.744998931884766,0,0.030516173391090362,-1.0103878706450506,46.38000106811523,2.826093686939967,48.06000137329102,-2.184789279020831,49.084999084472656,0.030516173391090362
4131,2016-01-19,47.849998474121094,48.07500076293945,47.125,47.125,3455720.0,0.035602133489383236,-1.6206972755111706,-3.7179467115303204,29.050264532545555,30.091889616782392,1.0025433001778836,3.3491269580020244,7.134682173350043,5.961038902432179,16.604824989881216,1.8699989318847656,-2.4118828480605785,-2.7480016708374038,-7.714862561190522,2.218859219515714,-5.231432116013963,-0.2645712256608448,1.9757944271598404,43.12133028392802,9.324294115242608,2.483430445176559,1,0.7775020599365234,2.792501449584961,9.320001602172852,6.435001373291016,3.6300010681152344,1,0.0037617619836110006,-2.8740012735639366,46.20500183105469,-1.0103878706450506,46.38000106811523,2.826093686939967,48.06000137329102,0.0037617619836110006
4132,2016-01-20,45.93000030517578,46.81999969482422,45.56999969482422,46.59000015258789,2921487.0,-0.040125354862523444,1.2321449858822007,-0.9103465330905953,18.353437826565383,28.288000263761738,2.461871037422263,5.039182344752938,8.847420800886951,7.792912859726741,16.835507119852682,2.279998779296875,-2.503316825188378,-4.357999801635742,-9.683258459988231,0.9672588567167466,-7.020629130811983,-1.6953704724595013,3.281265829556453,11.72640541165185,-13.212556484865477,2.6626293291762444,1,2.489999771118164,4.19999885559082,11.229999542236328,8.579999923706055,5.779998779296875,2,0.14195515816334403,-1.6206972755111706,47.849998474121094,-2.8740012735639366,46.20500183105469,-1.0103878706450506,46.38000106811523,0.14195515816334403
4133,2016-01-21,47.59500122070313,47.68000030517578,45.81000137329102,45.93999862670898,3548816.0,0.0362508361520677,1.0493130412426006,-2.5075802676068766,28.6864975887884,27.559771025583178,0.5602836095057313,3.2082786301056814,7.0337558245661,6.050650662723832,16.97798022781849,1.8699989318847585,-2.7218991084821695,-2.4832489013671832,-7.889261916060697,2.9227641133263305,-5.18625540871394,0.2197576059795736,0.9608369548456608,80.03962462154594,57.64307826456248,2.7030065073467573,1,0.3449993133544851,2.4849987030029226,8.769998550415032,6.914999008178704,5.9949989318847585,3,0.10767937532420313,1.2321449858822007,45.93000030517578,-1.6206972755111706,47.849998474121094,-2.8740012735639366,46.20500183105469,0.10767937532420313
4134,2016-01-22,49.17499923706055,49.83000183105469,48.34000015258789,48.59000015258789,3848423.0,0.03319672183704325,-1.7465491902990584,0.353473213030337,42.429892201523494,28.904552232199325,-1.2236416919648576,1.4850782542586316,5.3268359403366645,4.420635844853216,16.482972631814974,2.2350006103515554,-2.8531948933756794,-0.7640008926391602,-6.109056870735735,4.581055085457415,-3.436528881687444,1.9085270964091237,-3.604999542236328,84.62435996396636,58.973148946670214,2.672527989048286,1,-1.2349987030029297,0.9050006866455078,6.699999809265137,5.335000991821289,5.595001220703125,4,0.06476871220550318,1.0493130412426006,47.59500122070313,1.2321449858822007,45.93000030517578,-1.6206972755111706,47.849998474121094,0.06476871220550318
4135,2016-01-25,47.09000015258789,49.459999084472656,46.9000015258789,49.459999084472656,3777328.0,-0.04239957532935368,1.1603364661079345,-4.051286565723751,35.75179044240767,28.88862872464373,0.6796502322847786,3.202657734972611,7.240659924534484,6.442347539746315,17.446775762657573,2.559997558593757,-2.87160056970572,-2.511499977111818,-7.668540864321841,2.6455409100982052,-5.090020420716826,0.06702046649319016,-1.4348004150390636,35.680744026778086,9.83941760355344,2.5785204436050115,1,0.8500003814697266,2.989999771118164,8.63499927520752,7.567499160766602,7.790000915527337,0,0.13506053492764836,-1.7465491902990584,49.17499923706055,1.0493130412426006,47.59500122070313,1.2321449858822007,45.93000030517578,0.13506053492764836
4136,2016-01-26,48.5250015258789,48.86000061035156,45.93999862670898,46.29999923706055,2778440.0,0.030473590330029943,1.0172722085841925,-0.9388199542558008,43.66867429768223,29.577254668109564,-0.9290861730264979,1.444372357379578,5.690827851736799,4.935474234771426,18.676273526349068,2.9200019836425852,-2.8871799377376632,-0.8242486953735408,-5.646649189626018,3.9981517988789363,-3.2354489424997794,1.5869515517526978,-2.786305746459952,69.3662053810485,40.55428588513337,2.4112002471262373,1,-0.825000762939446,1.5549983978271555,6.69749832153321,6.132497787475593,6.424999237060554,1,0.09119008960155628,1.1603364661079345,47.09000015258789,-1.7465491902990584,49.17499923706055,1.0493130412426006,47.59500122070313,0.09119008960155628
4137,2016-01-27,48.93999862670898,49.165000915527344,48.1500015258789,48.47999954223633,1713113.0,0.008552232617834221,1.2307589121030371,0.20674094888996455,48.21546081244826,31.238771523949165,-1.5274414026363772,0.7396617293579126,5.161520474162117,4.474878155758731,19.717879175961432,1.0149993896484446,-2.7422491418508557,-0.2012516021728601,-4.68978530901218,4.28728210466646,-2.44551845559252,2.0430152512468,-3.119476726257318,77.86061932836643,45.595897244954486,2.24426685341966,1,-1.2399978637695241,1.0100021362304759,6.282501220703132,5.717500686645515,6.830001831054695,2,0.05190030622806652,1.0172722085841925,48.5250015258789,1.1603364661079345,47.09000015258789,-1.7465491902990584,49.17499923706055,0.05190030622806652
4138,2016-01-28,48.3849983215332,49.44499969482422,48.099998474121094,48.74499893188477,2877200.0,-0.011340423390876042,-1.892474794293543,-0.7826115801171224,45.90586123586977,34.40346987222376,-1.0297850661634769,0.8727632537846262,5.574706589988779,4.975639415188418,21.07051034381664,1.345001220703125,-2.7369184274521814,-0.46000175476073935,-4.238015322878084,3.3180118133566054,-2.3490085388194117,1.429005029297933,-2.4842868224694854,62.85341081706047,29.44881323272032,1.8890067840586724,1,-0.68499755859375,1.56500244140625,6.520000457763672,6.272500991821289,7.615001678466797,3,0.06871966266990026,1.2307589121030371,48.93999862670898,1.0172722085841925,48.5250015258789,1.1603364661079345,47.09000015258789,0.06871966266990026
4139,2016-01-29,49.11000061035156,49.45000076293945,48.30500030517578,49.15499877929688,2911983.0,0.01498403046333685,2.606288522305391,0.12499470181835322,51.32482527500282,38.1540782458704,-1.482738130798964,-0.22363221734875083,4.666001017015127,4.191760363415028,22.495214194144125,1.1450004577636719,-2.7525377343800983,0.4935005187988253,-2.530868547492055,3.5178695850897057,-1.0186840143466185,2.005685051944269,-3.130703304648023,90.05686282372093,50.98873183516647,1.512184533145441,1,-1.4099998474121094,0.8400001525878906,5.649998664855957,5.54749870300293,7.599998474121094,4,0.09122377288857164,-1.892474794293543,48.3849983215332,1.2307589121030371,48.93999862670898,1.0172722085841925,48.5250015258789,0.09122377288857164
4140,2016-02-01,49.29999923706055,49.36000061035156,48.69499969482422,49.36000061035156,2165882.0,0.00386883779978886,21.16618984042215,1.3334181078329532,50.955837496309776,40.58803079739975,-1.3271008364987011,-0.5937125305758215,4.296199730582316,3.9285426247857202,22.398921512859122,0.6650009155273438,-2.6133680213717554,0.7784992218017592,-2.014708112403973,3.5717065560074914,-0.6181044453011069,2.1751028889046253,-3.2436878408499865,95.72645485509594,52.79420199248007,1.3966036671028663,2,-1.5999984741210938,0.6500015258789062,5.210000038146973,5.357500076293945,6.709999084472656,0,0.1109533733337491,2.606288522305391,49.11000061035156,-1.892474794293543,48.3849983215332,1.2307589121030371,48.93999862670898,0.1109533733337491
4141,2016-02-02,48.38000106811523,49.13000106811523,47.91999816894531,49.099998474121094,1976327.0,-0.01866122075421306,2.1025612183516054,11.999682115837107,47.798943031508706,43.85975359794901,-0.3620935327091175,0.0907229372878291,5.002332610789871,4.784237700325669,22.30971383970258,1.3800010681152344,-2.1321506285476985,0.01100101470946413,-2.4236202140015664,2.4456222434204946,-1.2063095996460547,1.228311629064983,-2.2482158632077827,30.065497991677027,-14.031683199495887,1.2173106143555166,2,-0.5599994659423757,1.5699996948242259,5.977498054504402,6.277498245239265,7.479999542236335,1,0.13435303547944355,21.16618984042215,49.29999923706055,2.606288522305391,49.11000061035156,-1.892474794293543,48.3849983215332,0.13435303547944355
4142,2016-02-03,47.5250015258789,48.3849983215332,46.68500137329102,48.11000061035156,1819236.0,-0.017672582128151593,1.9956038342094171,0.812501655690544,48.31176966676926,46.04033938439133,0.830261051816322,0.7482007634999377,5.63041167932402,5.57234334806396,22.14844516702957,1.6999969482421804,-1.6338906040118601,-0.6942485809326229,-2.932296948287714,1.5437997864224684,-1.8132727646101685,0.42477560274492276,-1.3192519884485066,30.379759060080026,-16.226484810639768,1.1190241836775467,2,0.3599987030029368,2.424999237060554,6.807497978210456,7.132497787475593,6.434997558593757,2,0.15623354021393143,2.1025612183516054,48.38000106811523,21.16618984042215,49.29999923706055,2.606288522305391,49.11000061035156,0.15623354021393143
4143,2016-02-04,49.349998474121094,49.97999954223633,47.71500015258789,48.474998474121094,3115707.0,0.038400776215618215,1.1217771647268608,-1.4957288365480992,59.28705418520839,47.91335738257854,-0.8041773479656626,-1.1457796228101387,3.6034042011233183,3.6977305273118546,21.102387460020726,2.454998016357429,-1.3219017117197183,1.1372484207153306,-1.0860892820148678,3.360586123445529,0.025579569350234976,2.2489172720804262,-3.071763890818218,80.88007835473574,27.835187211698567,1.1116688513650974,2,-1.3899993896484375,0.6000022888183594,4.982501029968262,5.307500839233398,6.069999694824219,3,0.13009122962808584,1.9956038342094171,47.5250015258789,2.1025612183516054,48.38000106811523,21.16618984042215,49.29999923706055,0.13009122962808584
4144,2016-02-05,50.9000015258789,51.790000915527344,49.30500030517578,49.36000061035156,3838625.0,0.03140837081424874,-2.0121191664085005,1.7600010463169562,63.51857856369591,50.99855606272168,-2.3286373385069226,-2.7381122596043355,1.8820005045013417,2.0940070229283307,20.820171300187653,2.4850006103515625,-0.6008799389073047,2.6250013351440344,0.17361794208711245,5.076384728200956,1.399309638615577,3.850693031672492,-4.473696344218688,82.56612204790586,22.485950868338477,1.2256916965284597,2,-2.035001754760735,-1.0150012969970632,3.4324979782104563,3.757497787475593,4.789997100830078,4,0.10019643067256356,1.1217771647268608,49.349998474121094,1.9956038342094171,47.5250015258789,2.1025612183516054,48.38000106811523,0.10019643067256356
4145,2016-02-08,49.11000061035156,51.0099983215332,48.89500045776367,50.90999984741211,2373809.0,-0.03516701103863917,1.1150018978155094,-1.1688299785485388,53.59795126074586,52.10180905861763,-0.24805142438806627,-0.9657274994053751,3.4546674270533586,3.803046838178574,20.38474182853486,2.1149978637695312,-0.1508385972460431,0.8147504806518526,-1.658185369000634,3.2876863303043393,-0.4217174441743907,2.051218405478096,-2.3618736846593222,47.502437894406405,-14.11472427082063,1.236467924826245,2,0.1275005340576172,-0.35000038146972656,5.222498893737793,5.54749870300293,5.939998626708984,0,0.1547545994637829,-2.0121191664085005,50.9000015258789,1.1217771647268608,49.349998474121094,1.9956038342094171,47.5250015258789,0.1547545994637829
4146,2016-02-09,48.76499938964844,49.7750015258789,47.97000122070313,49.07500076293945,2930286.0,-0.007025070584715132,1.1111078888251877,0.172223058159323,58.895511511841256,53.28848135855019,0.15038861076185128,-0.6746096760693376,3.5548243759555618,4.084856496726701,19.85046852841329,1.805000305175767,-0.06545857264841004,0.4819992065429659,-1.9784245404019671,2.942422953487899,-0.7482126669295042,1.712211080015436,-1.7143600245660906,40.744333063078805,-26.060744751545663,1.2302118734724674,2,0.4725017547607422,-0.08499908447265625,5.102500915527344,5.892499923706055,6.345001220703125,1,0.14856965082670937,1.1150018978155094,49.11000061035156,-2.0121191664085005,50.9000015258789,1.1217771647268608,49.349998474121094,0.14856965082670937
4147,2016-02-10,48.5,49.75,48.099998474121094,49.11000061035156,2034785.0,-0.005434212918388526,-1.340421617643876,1.9677351873500277,53.11317174514507,54.08929363735856,0.38712039729229275,-0.48030981428034636,3.5620164048787686,4.324399704283351,19.878782860453466,1.6500015258789062,0.3263585713828192,0.24624977111816548,-2.1877972943488757,2.6802968365852067,-0.9707737616153551,1.463273303851686,-1.1649989418909499,19.263796329840662,-43.97247358905523,1.21702353273352,2,0.7375011444091797,0.18000030517578125,5.247501373291016,6.387500762939453,7.1399993896484375,2,0.15175258990415585,1.1111078888251877,48.76499938964844,1.1150018978155094,49.11000061035156,-2.0121191664085005,50.9000015258789,0.15175258990415585
4148,2016-02-11,46.25500106811523,47.79999923706055,46.22999954223633,47.79999923706055,2185331.0,-0.04628863777082004,1.0323644731514128,2.532781349275845,40.39474093682958,52.874839822005974,2.5682880898499576,1.7102130716667219,5.48363322237136,6.519612147928498,19.52496470117484,2.270000457763672,0.42478934812884006,-1.9084991455078182,-4.501458746502472,0.6844604554868354,-3.2049789460051414,-0.6120193450104949,5.5349998474121165,0.4496676205693185,-57.59926230593522,1.2964798004973264,2,2.7549991607666087,2.424999237060554,7.219999313354499,8.637498855590827,9.744998931884773,3,0.1665765395834935,-1.340421617643876,48.5,1.1111078888251877,48.76499938964844,1.1150018978155094,49.11000061035156,0.1665765395834935
4149,2016-02-12,46.02999877929688,47.15999984741211,45.31499862670898,46.75500106811523,3194469.0,-0.004864388360666272,1.4039106242435933,0.4692577010063786,46.026981404923845,52.32718914518531,2.581967959148564,2.0107413752048515,5.4559214414457315,6.7265451168656085,18.829789583017657,1.845001220703132,0.3920624342381416,-2.1160013198852496,-4.76378775096866,0.5317851111981611,-3.4398945354269586,-0.7921081043435407,5.648802108764642,12.554876047451186,-46.32728589122133,1.323893215541707,2,2.522500991821282,2.522500991821282,6.807500839233391,8.22500038146972,9.49000167846679,4,0.20399738515465304,1.0323644731514128,46.25500106811523,-1.340421617643876,48.5,1.1111078888251877,48.76499938964844,0.20399738515465304
4150,2016-02-15,47.6150016784668,47.91999816894531,46.52000045776367,46.90999984741211,1787133.0,0.03443412863792661,1.1292824859740425,-0.9724132487964201,46.627132193524204,52.19698794096481,0.8189317677966557,0.5657970014397051,3.6356028922060375,5.132665874642633,17.87417576304114,1.8899993896484304,0.4810499784707787,-0.6014984130859347,-3.102708719883047,1.8997118937111779,-1.8521035664844945,0.6491067403126252,3.809247119140622,51.56954162935381,-5.739164863762042,1.250605153398557,2,0.9374980926513672,0.9374980926513672,5.202497482299805,6.639997482299805,8.154998779296875,0,0.16958934502976164,1.4039106242435933,46.02999877929688,1.0323644731514128,46.25500106811523,-1.340421617643876,48.5,0.16958934502976164
4151,2016-02-16,48.02999877929688,48.68999862670898,47.54999923706055,47.91999816894531,2043373.0,0.008715679642992802,-1.6823563202915164,0.15602882929680897,46.62713219352423,52.009805999493146,0.3900875892949287,0.17389203380324858,3.0574736193228063,4.7342678211873235,17.301284105092613,1.1399993896484304,0.41971877988352446,-0.19550132751464133,-2.6924506680134783,2.3014480129841957,-1.4439759977640634,1.0529733427347807,3.1498800114746004,61.21757185777872,6.239682874654825,1.2484746702494198,2,0.522500991821282,0.522500991821282,4.472500801086419,6.2250003814697195,7.180000305175774,1,0.1461586640886947,1.1292824859740425,47.6150016784668,1.4039106242435933,46.02999877929688,1.0323644731514128,46.25500106811523,0.1461586640886947
4152,2016-02-17,52.45000076293945,52.91999816894531,50.2400016784668,50.2400016784668,4266640.0,0.09202586083653608,-1.4253371952124667,20.090789291162526,61.711327153913295,52.279169662682584,-3.6406927140563923,-3.93431739255513,-1.4886240572433849,0.34108769919703263,15.996367142214327,4.88999938964843,0.4566254519108668,3.898500633239749,0.9941787285536066,6.802822537925891,2.4463396808966777,5.35066158558282,-7.135002136230476,93.81988909538249,38.192525682983174,1.452160952343071,2,-3.3325023651123047,-3.3325023651123047,-0.10500049591064453,1.6474990844726562,1.1100006103515696,2,0.05071496298798217,-1.6823563202915164,48.02999877929688,1.1292824859740425,47.6150016784668,1.4039106242435933,46.02999877929688,0.05071496298798217
4153,2016-02-18,52.72000122070313,53.38000106811523,51.95000076293945,52.790000915527344,2745678.0,0.005147768423951149,1.2880004882812646,-0.031674083177692706,60.680474214228894,51.96382473496402,-3.779881459711767,-4.0060727113677,-1.903847627621495,0.12354252180948322,15.23974890588946,1.4300003051757741,0.642713665517455,3.9122510910034265,0.5028249274795584,7.321677254527295,2.207538009241496,5.616964172765357,-7.25290260314943,91.8164953797954,38.86939168534593,1.704713081761934,2,-3.37250137329103,-3.37250137329103,-0.9100008010864329,1.3774986267089773,1.5799980163574148,3,0.055386913909983404,-1.4253371952124667,52.45000076293945,-1.6823563202915164,48.02999877929688,1.1292824859740425,47.6150016784668,0.055386913909983404
4154,2016-02-19,52.36000061035156,53.31999969482422,51.81999969482422,53.11000061035156,2540867.0,-0.006828539491956609,1.5641065769396298,10.714332425069207,58.96309532562245,52.55995185328364,-3.566003977300987,-3.578707587790376,-1.6765825258502218,0.5426606347633935,15.648915710112849,1.5,0.8973174693071897,3.393000411987302,-0.36805450762226144,7.154055331596865,1.5124729521825202,5.2735278717920835,-6.576385894775399,85.1311899852529,36.04235986832631,1.8805274598047814,2,-3.0125007629394602,-3.0125007629394602,-1.5500001907348633,1.2999992370605469,3.7599983215332102,4,0.06951870411034355,1.2880004882812646,52.72000122070313,-1.4253371952124667,52.45000076293945,-1.6823563202915164,48.02999877929688,0.06951870411034355
4155,2016-02-22,53.45000076293945,53.54999923706055,52.6500015258789,52.6500015258789,1500137.0,0.02081742054778357,-1.2499964237178807,-1.066665649414072,64.70417076385087,53.205358436840264,-4.4428462604847,-4.39303527467564,-2.8671447643947374,-0.4979691861252249,15.523352177762273,1.1899986267089844,0.8421714664902566,4.165000534057619,0.01662173806433742,8.3133793300509,2.090811136060978,6.239189932054259,-7.362530593261724,98.33335876464844,44.903367136426056,2.0741893979966406,2,-4.0175018310546875,-4.0175018310546875,-3.402501106262207,-0.36750030517578125,2.0900001525878906,0,0.03872777671239036,1.5641065769396298,52.36000061035156,1.2880004882812646,52.72000122070313,-1.4253371952124667,52.45000076293945,0.03872777671239036
4156,2016-02-23,52.95000076293945,53.9000015258789,52.83000183105469,53.13000106811523,1574652.0,-0.009354536816895354,-4.095258855585797,-0.2250005960470053,66.06454641717933,54.64440006706629,-3.673033068263507,-3.736078577949776,-2.482037875219099,0.05913399996286728,15.07924425725496,1.0699996948242116,0.5484450866950326,3.4437505722045927,-0.9957508576064953,7.883252002015681,1.2239998572990487,5.663501287110137,-6.414778849218756,74.04369391951836,16.966916649801007,2.2197507149055458,2,-3.342500686645515,-3.342500686645515,-3.260000228881836,0.042499542236328125,1.079998016357429,1,0.05325778383742685,-1.2499964237178807,53.45000076293945,1.5641065769396298,52.36000061035156,1.2880004882812646,52.72000122070313,0.05325778383742685
4157,2016-02-24,51.47999954223633,52.93000030517578,50.849998474121094,52.93000030517578,2339979.0,-0.027762062313925417,1.8689665332838739,8.055546136566248,56.442830462081176,56.42752112542758,-1.9398622540092205,-2.177680904253293,-1.089963793090007,1.5784297888787506,14.438400281948782,2.1000022888183594,0.5624245880836654,1.8467493057250977,-2.6692115566850845,6.36271016813528,-0.4112311254799934,4.104729736930189,-4.355595259542973,20.655752057433073,-32.02993227777935,2.2579804312050893,2,-1.87249946594239,-1.87249946594239,-1.8449993133544922,1.5125007629394531,2.729999542236328,2,0.07245531420753193,-4.095258855585797,52.95000076293945,-1.2499964237178807,53.45000076293945,1.5641065769396298,52.36000061035156,0.07245531420753193
4158,2016-02-25,51.709999084472656,52.6500015258789,51.5099983215332,52.18999862670898,1800466.0,0.004467745615413854,-1.5909132287471608,0.3310339928809845,52.66271269247788,57.164824601822474,-1.4691976738960122,-2.261769664891297,-1.3700670143692903,1.366590558981251,13.921775110562038,1.170001983642571,0.5183093776633427,1.910498809814456,-2.6564997060135767,6.477497325642489,-0.37300044809956034,4.193998067728472,-4.043547022324461,28.196713110038335,-19.853817123177475,2.283499257914017,2,-1.4999980926513672,-2.102499008178718,-2.434999465942383,1.0750007629394531,0.6500015258789062,3,0.03577649045779774,1.8689665332838739,51.47999954223633,-4.095258855585797,52.95000076293945,-1.2499964237178807,53.45000076293945,0.03577649045779774
4159,2016-02-26,53.59000015258789,54.15999984741211,52.2400016784668,52.43000030517578,2356952.0,0.03635662543803364,-1.4935088097379001,-2.4166686534900896,64.64051480937118,59.166311559138805,-2.4183524427435614,-3.9936901610711857,-3.298057067452504,-0.49211728958185574,13.609199425587457,2.450000762939453,0.6751396087654058,3.566499900817874,-1.2884914125153202,8.421491214151068,1.1390042441512733,5.9939955574844745,-5.424864133341238,82.77947255781685,33.227859496666994,2.427495656666598,2,-2.7350006103515625,-3.8525009155273438,-4.579999923706055,-0.8050003051757812,-0.6800003051757812,4,0.01324872331500404,-1.5909132287471608,51.709999084472656,1.8689665332838739,51.47999954223633,-4.095258855585797,52.95000076293945,0.01324872331500404
4160,2016-02-29,54.77000045776367,54.9000015258789,52.66999816894531,52.9900016784668,2056433.0,0.022019039033699173,1.1862768197406837,1.5344819081381316,68.60861125920427,61.60869812199214,-2.7677394342643638,-4.999191163450163,-4.515258399405425,-1.6483770457736142,13.384005422714118,2.2300033569335866,1.3094626588593101,4.4730001449584975,-0.8079832746042186,9.753983564521214,1.8325084351771395,7.113491854739856,-6.005378055700476,96.79009950230028,44.21907234562513,2.6404917097813585,2,-2.1999988555908203,-4.662500381469734,-5.760000228881836,-1.9850006103515625,-2.5499992370605398,0,0.024648502151504603,-1.4935088097379001,53.59000015258789,-1.5909132287471608,51.709999084472656,1.8689665332838739,51.47999954223633,0.024648502151504603
4161,2016-03-01,54.88000106811523,54.9900016784668,54.18000030517578,54.65999984741211,1566456.0,0.0020084098855610577,2.6818039950062422,0.12359627616712272,69.96244744946542,62.52548926594238,-2.0158735088499213,-4.845701568060512,-4.674843919068735,-1.7243358200334455,12.814520206353244,0.8100013732910156,1.9147071150417858,4.25800075531005,-1.3180427908857197,9.83404430150582,1.4699789822121616,7.0460225284079385,-5.379133171194148,97.34298248281297,38.88337183587417,2.7880217730978867,3,-1.960000991821282,-4.727500915527337,-5.870000839233391,-2.095001220703118,-1.7600021362304545,1,0.012026236052600447,1.1862768197406837,54.77000045776367,-1.4935088097379001,53.59000015258789,-1.5909132287471608,51.709999084472656,0.012026236052600447
4162,2016-03-02,54.95000076293945,55.36999893188477,54.45000076293945,55.13000106811523,1130064.0,0.0012755046184738106,1.7878899973412172,-0.8181786655569369,81.49219376053502,64.83790254886529,-1.893026633035717,-4.564965809454705,-4.751761082937534,-1.7854077983874532,11.761866920463664,0.9199981689453196,2.4574468851184363,3.9567504882812514,-1.7385273056868442,9.652028282249347,1.1091115912972072,6.804389385265296,-4.680654136601973,89.1192201415982,22.35834474328381,2.8476388969840465,3,-1.8400020599365234,-4.607501983642578,-6.060000419616699,-2.1650009155273438,-1.3899993896484304,2,-0.016742529042202636,2.6818039950062422,54.88000106811523,1.1862768197406837,54.77000045776367,-1.4935088097379001,53.59000015258789,-0.016742529042202636
4163,2016-03-03,55.77000045776367,56.13000106811523,55.0,55.0,1326241.0,0.01492265119998426,-1.9350659644985473,-4.2777730682831345,83.8194377297261,67.59971837154347,-2.4975275236436545,-5.143019486200544,-5.55833150384359,-2.58235990708242,11.754745913919171,1.1800003051757741,3.050151235175697,4.455750083923341,-1.5640093626264573,10.47550953047314,1.445870360648442,7.4656298071982405,-4.684549462538627,90.74548414301701,16.42037790846193,3.0098797232749,3,-2.280000686645508,-5.04750061035157,-6.944999694824219,-2.9850006103515625,-2.0800018310546946,3,-0.02797205236662048,1.7878899973412172,54.95000076293945,2.6818039950062422,54.88000106811523,1.1862768197406837,54.77000045776367,-0.02797205236662048
4164,2016-03-04,56.0,56.349998474121094,55.36999893188477,56.06999969482422,1546600.0,0.004124072805244294,2.1111232213139344,-0.09090864053187747,82.13873915867293,69.5368926376348,-2.4103699066566406,-5.2400074541860775,-5.777432662406781,-2.7740087466882954,12.74424399610723,0.979999542236321,3.0471542053911094,4.43074970245361,-1.9371350368541158,10.798634441761337,1.2468073327997473,7.614692072107474,-4.006529991654723,90.48917268759912,12.736824463205679,3.183942369653862,3,-2.4000015258789062,-5.167501449584961,-7.174999237060547,-3.2150001525878906,-0.0800018310546875,4,-0.06499998910086491,-1.9350659644985473,55.77000045776367,1.7878899973412172,54.95000076293945,2.6818039950062422,54.88000106811523,-0.06499998910086491
4165,2016-03-07,56.709999084472656,56.709999084472656,55.70000076293945,55.72999954223633,1532058.0,0.012678555079868925,1.0612220271622141,-14.000054495912806,82.53372460181603,71.36680132481666,-2.9159508561989966,-5.640638671867478,-6.528665736850257,-3.422457578905046,13.648554610388544,1.0099983215332031,3.0822936226140456,4.760748863220215,-1.8899919974223778,11.411489723862807,1.435378432898915,8.086119293541515,-3.8452233829722147,100.0,19.323485499913403,3.325370430321297,3,-2.9300003051757812,-5.697500228881836,-7.884998321533203,-3.924999237060547,-0.11999893188476562,0,-0.06700757006538194,2.1111232213139344,56.0,-1.9350659644985473,55.77000045776367,1.7878899973412172,54.95000076293945,-0.06700757006538194
4166,2016-03-08,56.0099983215332,56.95000076293945,55.56999969482422,56.18999862670898,1737282.0,-0.01234351568048453,-1.6037815972822018,-0.18367386658673238,68.50310053112305,72.70683133248798,-1.9402837411226912,-4.606192782018212,-5.870178936000585,-2.6766468755051847,14.218638035133454,1.3800010681152344,3.1781997928553523,3.698498153686522,-3.0109516280916324,10.407947935464676,0.34377326279744125,7.053223044575603,-2.3761779434383214,62.39990234375,-15.92775383226629,3.354724890889078,3,-1.779998779296875,-4.877498626708984,-7.18499755859375,-3.2249984741210938,0.37000274658202414,1,-0.06766643839325015,1.0612220271622141,56.709999084472656,2.1111232213139344,56.0,-1.9350659644985473,55.77000045776367,-0.06766643839325015
4167,2016-03-09,55.86000061035156,56.790000915527344,55.41999816894531,55.95000076293945,1558988.0,-0.0026780524134379924,-1.82473326752687,0.5000000000000198,66.52631257709699,74.24723131966789,-1.2333438546097781,-4.086023190584292,-5.749142239116182,-2.46272449159126,14.78320905458819,1.3700027465820312,3.0759855243439276,3.1805004119873033,-3.4556881610322705,9.816688985006877,-0.13759387452248717,6.498594698497094,-1.5629441552877665,44.10257814746636,-31.17551123942819,3.3180942865097887,3,-1.2649993896484375,-4.727500915527344,-6.97499942779541,-3.075000762939453,0.00999832153321023,2,-0.049051228938923996,-1.6037815972822018,56.0099983215332,1.0612220271622141,56.709999084472656,2.1111232213139344,56.0,-0.049051228938923996
4168,2016-03-10,53.959999084472656,57.790000915527344,53.959999084472656,55.77999877929688,2419949.0,-0.034013632386656556,-3.2087939266655767,20.2221845462638,57.246369299982376,73.42565959640247,1.139181462309324,-1.6645268448189654,-3.9397850026372083,-0.5050463013924968,14.252262704052002,3.8300018310546875,2.946978898508249,0.8952489852905288,-5.0267418391102225,6.81723980969128,-2.065746426909847,3.8562443974909044,2.990001678466797,0.0,-70.97356367813975,2.9609954122003765,3,1.2700004577636719,-2.407499313354492,-5.042498588562012,-1.1749992370605469,1.8400001525878906,3,-0.007412856152118397,-1.82473326752687,55.86000061035156,-1.6037815972822018,56.0099983215332,1.0612220271622141,56.709999084472656,-0.007412856152118397
4169,2016-03-11,55.41999816894531,55.540000915527344,54.58000183105469,54.91999816894531,1454254.0,0.027057062810306398,1.5945728601769182,-0.2747253207909409,58.632767012931524,72.31723245792772,-0.03792139863243449,-2.513868714628856,-5.455022023750573,-1.8997303990275967,13.346891618407719,1.5800018310546875,3.1848011916424923,1.8857481002807646,-3.1033610006769408,6.87485720123847,-0.6088064501980881,4.380302650759617,2.3700027465820312,38.12006231001223,-28.17849036321411,2.494554550478852,3,0.4550018310546875,-3.8674983978271484,-6.464998245239258,-2.634998321533203,1.0500030517578196,4,-0.03121616022004392,-3.2087939266655767,53.959999084472656,-1.82473326752687,55.86000061035156,-1.6037815972822018,56.0099983215332,-0.03121616022004392
4170,2016-03-14,55.68999862670898,56.349998474121094,55.599998474121094,55.86000061035156,918019.0,0.004871895826134454,-3.2856862595503045,-0.34000396728517046,62.25401515642645,71.46073998092338,-0.1829335344749552,-2.2639673260176636,-5.698311846270975,-2.1165531371213007,12.980897797145946,0.9300003051757812,3.528788383005434,1.7519987106323143,-2.467822120084712,5.9718195413493405,-0.3579117047261988,3.8619091259908274,2.1000022888183665,45.169679246861406,-19.316823919918605,2.1099104153585135,3,0.18500137329102273,-4.137498855590813,-6.314998626708977,-2.904998779296868,3.4099998474121165,0,0.004129997268953467,1.5945728601769182,55.41999816894531,-3.2087939266655767,53.959999084472656,-1.82473326752687,55.86000061035156,0.004129997268953467
4171,2016-03-15,55.04999923706055,55.349998474121094,54.75,55.0,1222434.0,-0.011492178226441663,-1.1818156597007885,-0.29410972736451146,67.2463778799126,69.87787154974312,0.5405618864428803,-1.1289640835143828,-5.045902661862357,-1.4538615320158002,12.840122609934223,0.9399986267089773,3.5137419593328403,0.7609992980957045,-2.4327697009746174,3.9547682971660265,-0.83588520143946,2.357883797630869,2.6634016418457023,28.459520404138594,-39.85401138617889,1.5968844995351619,3,0.8250007629394531,-3.497499465942383,-6.051248550415039,-2.2649993896484375,4.400001525878906,1,0.027974585592556833,-3.2856862595503045,55.68999862670898,1.5945728601769182,55.41999816894531,-3.2087939266655767,53.959999084472656,0.027974585592556833
4172,2016-03-16,55.11000061035156,55.93999862670898,54.83000183105469,55.18000030517578,1487264.0,0.0010899432174855672,-2.523814713896435,-1.4000152590218966,66.69941760291628,67.97564709120869,0.5650660030106849,-1.032398831072797,-5.063204652827274,-1.5250804477419706,13.096121617830898,1.1099967956542898,3.3207569771831373,0.6880006790161133,-2.4032128849538736,3.7792142429861,-0.8576061029688802,2.2336074610011067,2.528332232666017,30.02613514579507,-41.570668863648606,1.5456067819849917,3,0.7649993896484375,-3.5575008392333984,-6.151249885559082,-2.325000762939453,3.549999237060547,2,0.023044827503143184,-1.1818156597007885,55.04999923706055,-3.2856862595503045,55.68999862670898,1.5945728601769182,55.41999816894531,0.023044827503143184
4173,2016-03-17,55.63999938964844,56.209999084472656,53.7400016784668,55.709999084472656,1655115.0,0.009617107120795776,3.6168188980869465,1.0,61.608152307978784,65.6944707744649,0.0164133288178121,-1.4044279704637859,-5.509937581454196,-2.0692366240166393,12.959470941918875,2.4699974060058594,3.1052078737236144,1.0719995498657227,-1.9559234752967214,4.099922575028167,-0.4419619627154958,2.585961062446941,1.92476677819824,72.79693654586778,2.506655789942954,1.513961512581222,3,0.1250019073486328,-4.087499618530273,-6.681248664855957,-2.854999542236328,2.75,3,0.0041337085686439234,-2.523814713896435,55.11000061035156,-1.1818156597007885,55.04999923706055,-3.2856862595503045,55.68999862670898,0.0041337085686439234
4174,2016-03-18,56.0,56.38000106811523,55.11000061035156,55.56999969482422,2885058.0,0.006470176389299809,1.1344501718213194,-6.142888283378746,57.67790137314844,62.93271263794628,-0.38396533889114437,-1.5576060688665336,-5.786413952722853,-2.4157378548607795,12.910274902078628,1.2700004577636648,2.7434568488981483,1.2500001907348661,-1.6541671907625641,4.154167572232296,-0.202083500013849,2.7020838814835813,1.4117755882714818,85.60601681935115,17.896637974426596,1.452083690748716,3,-0.2349987030029297,-4.447500228881836,-7.154999732971191,-3.2150001525878906,2.990001678466797,4,-0.0035714421953473297,3.6168188980869465,55.63999938964844,-2.523814713896435,55.11000061035156,-1.1818156597007885,55.04999923706055,-0.0035714421953473297
4175,2016-03-21,55.52000045776367,56.45000076293945,55.15999984741211,55.75,1183702.0,-0.008571420397077256,-1.7157892200757316,-0.5348822767516546,53.81861336164166,61.301102952448346,-0.10115649471743637,-0.9640007684387868,-5.196119792485945,-1.930481536360702,12.780673653057978,1.2900009155273438,2.228741059135217,0.6665006637573256,-2.1897409740834277,3.522742301598079,-0.761620155163051,2.0946214826777023,1.744904174115625,65.68263397193171,1.6505847620010314,1.4281208189203753,3,0.24500083923339844,-3.364999771118164,-6.967500686645508,-2.8625011444091797,3.25,0,0.017110964609270196,1.1344501718213194,56.0,3.6168188980869465,55.63999938964844,-2.523814713896435,55.11000061035156,0.017110964609270196
4176,2016-03-22,55.77000045776367,55.790000915527344,54.72000122070313,55.36999893188477,1132793.0,0.004502881807254111,3.863607990012452,-1.739140530409801,54.78971920968008,59.997037022735356,-0.4344694436284158,-1.0455047001912163,-5.340478569343389,-2.1834576249283373,12.402674536854926,1.0699996948242116,1.7653929940698418,0.7755006790161119,-1.9610010211650177,3.5120023791972415,-0.5927501710744565,2.14375152910668,1.353908055979126,74.90772933939556,13.468687241226718,1.3682508500905655,3,-0.0049991607666015625,-3.1000003814697266,-7.217500686645508,-3.1525020599365234,1.0699996948242188,1,0.05970948518961072,-1.7157892200757316,55.52000045776367,1.1344501718213194,56.0,3.6168188980869465,55.63999938964844,0.05970948518961072
4177,2016-03-23,55.209999084472656,56.15999984741211,54.72000122070313,55.81000137329102,1219212.0,-0.010041265352241147,1.2153838027858934,-1.5000000000000444,46.62649744116518,58.817051260644554,0.02641018158185915,-0.2020947454568116,-4.681583013298521,-1.6378622146683313,13.064410716225233,1.4399986267089773,1.1906990135434583,0.02899932861328125,-2.150772779019931,2.2087714362464936,-1.060886725203325,1.1188853824298874,1.7785531558591003,54.243465041314174,-3.3444025176716963,1.0898860538166077,3,-0.11499786376953125,-1.194997787475586,-6.657499313354492,-3.2224998474121094,1.5,2,0.07679771325443219,3.863607990012452,55.77000045776367,-1.7157892200757316,55.52000045776367,1.1344501718213194,56.0,0.07679771325443219
4178,2016-03-24,53.56000137329102,54.61999893188477,53.16999816894531,54.52000045776367,1492619.0,-0.02988584927627147,1.5000098656300995,1.5999923706345416,37.448563385411305,56.46325085758675,1.803341956604335,1.6797273179201966,-2.916781457769197,-0.015045111226207553,13.773946684972477,2.0400009155273438,0.9196014264227017,-1.7134984970092688,-3.366428607791221,-0.06056838622731675,-2.539963552400245,-0.8870334416182928,3.2986088445661323,11.890332192414325,-39.81994290413764,0.826465055390976,3,1.24999809265136,0.759998321533196,-4.442502975463874,-1.5725021362304759,1.9399986267089773,3,0.09522028273629446,1.2153838027858934,55.209999084472656,3.863607990012452,55.77000045776367,-1.7157892200757316,55.52000045776367,0.09522028273629446
4179,2016-03-29,54.29999923706055,54.47000122070313,53.849998474121094,53.95000076293945,1615163.0,0.013816240567509519,-1.25454293244558,-0.36458209156871896,37.64102158806493,53.72847379443547,0.9920940392232183,1.0494541512836122,-3.4768499135021145,-0.7794738143803528,13.86561095985743,0.9099998474121094,0.6856637793185456,-1.009000587463376,-2.535342793437053,0.5173416185103008,-1.7721716904502145,-0.24582948447653763,2.337294257861899,34.45122483086832,-10.690099892470379,0.7631711029868382,3,0.5100002288818359,0.020000457763671875,-4.952499389648445,-3.3174991607666087,0.6100006103515625,1,0.07532228747797864,1.5000098656300995,53.56000137329102,1.2153838027858934,55.209999084472656,3.863607990012452,55.77000045776367,0.07532228747797864
4180,2016-03-30,56.11999893188477,57.22000122070313,54.52000045776367,54.52000045776367,1975391.0,0.03351749024670436,-2.375004172329122,4.571444141689393,50.50598279560236,51.86842989617878,-0.8498683548972181,-0.7001167049993953,-5.086420278609296,-2.629536314580001,13.860053723704258,2.9200019836425852,0.7315283645411697,0.7434991836547908,-0.8017650217918728,2.2887633891014545,-0.029132919068537433,1.5161312863781191,-2.9500007629394602,72.83947012482062,28.646876223165464,0.7726321027233305,3,-0.924999237060554,-1.799999237060554,-6.7724990844726705,-5.1374988555908345,-2.4199981689453196,2,0.051140463314432116,-1.25454293244558,54.29999923706055,1.5000098656300995,53.56000137329102,1.2153838027858934,55.209999084472656,0.051140463314432116
4181,2016-03-31,55.540000915527344,55.90999984741211,55.1500015258789,55.63999938964844,1790389.0,-0.01033496128646394,1.3749970197649413,-0.06249910592947544,48.58407157320205,49.85561367065497,-0.2157415717330835,-0.07182018705981363,-4.351425235214187,-2.090144846129604,13.817663198001624,0.9699974060058736,0.6355128013558371,0.1305011749267564,-1.3982195602624472,1.65922191011596,-0.6338591926678419,0.8948615425213546,-2.289002685546876,58.51854224044055,13.72324216284268,0.764360367594601,3,-0.345001220703125,-1.220001220703125,-6.107501983642578,-4.832502365112305,-1.7600021362304616,3,0.0581562745587445,-2.375004172329122,56.11999893188477,-1.25454293244558,54.29999923706055,1.5000098656300995,53.56000137329102,0.0581562745587445
4182,2016-04-01,54.02999877929688,54.86000061035156,52.52000045776367,54.77000045776367,2408362.0,-0.0271876505462626,4.086945885318838,7.400129701686051,50.32080531750114,48.60146400504634,1.2571547148382436,1.4395291555494865,-2.638879976283775,-0.6518171298633746,13.391147935029707,3.020000457763672,0.42619832667121216,-1.333500862121575,-2.9718731010869135,0.30487137684376364,-2.1526869816042407,-0.5143147426389092,3.19000244140625,32.12761864721128,-17.576627589666188,0.8191861194826683,4,0.8400020599365163,0.29000091552733664,-4.422498703002944,-3.612499237060554,-0.18999862670899148,4,0.0520081702161308,1.3749970197649413,55.540000915527344,-2.375004172329122,56.11999893188477,-1.25454293244558,54.29999923706055,0.0520081702161308
4183,2016-04-04,54.209999084472656,55.0,53.52000045776367,53.66999816894531,1410599.0,0.00333148823325069,-2.523823796548592,-0.7297293117580114,43.717552286719524,47.05031410655425,0.953218011601912,1.1980918938434684,-2.663745707204633,-0.8816171275564528,12.60419194831917,1.4799995422363281,0.20572718610938523,-1.07550048828125,-2.779606518813601,0.6286055422511012,-1.927553503547422,-0.22344747301507795,2.916002120971683,35.957411752674496,-14.583757376483938,0.8520530152661742,4,0.6600017547607422,0.4400005340576172,-4.602499008178718,-3.9025001525878906,0.5200004577636719,0,0.046116953370620495,4.086945885318838,54.02999877929688,1.3749970197649413,55.540000915527344,-2.375004172329122,56.11999893188477,0.046116953370620495
4184,2016-04-05,52.36000061035156,53.38999938964844,51.84000015258789,53.33000183105469,1896332.0,-0.03412651734670458,1.844044852591203,-1.7962955113804941,35.14719258920729,44.97571179850598,2.494954276633216,2.910638534060922,-0.7278471152609143,0.9105118687831464,11.962235083326716,2.3699989318847656,-0.06692967901326341,-2.7434989929199247,-4.8550933527048485,-0.6319046331350009,-3.79929617281239,-1.6877018130274593,4.673880580139162,9.665434098990652,-39.83859024292572,1.0557971798924635,4,2.1700000762939453,2.4549999237060547,-2.4512500762939453,-2.3575019836425852,2.5900001525878906,1,0.05996942996650123,-2.523823796548592,54.209999084472656,4.086945885318838,54.02999877929688,1.3749970197649413,55.540000915527344,0.05996942996650123
4185,2016-04-06,52.90999984741211,52.90999984741211,51.93000030517578,52.38999938964844,1540636.0,0.010504186987190689,2.769225690496277,-0.5360822715117194,40.377696360941854,43.37437592642396,1.7162768269222966,2.172754371136449,-1.116568084987776,0.2966315953768941,11.137310454848853,0.9799995422363281,-0.3005529448140152,-2.003499794006345,-4.18900452444133,0.18200493642864046,-3.0962521592238375,-0.9107474287888522,3.9161261015625044,26.28992076301449,-24.807177134042792,1.0927523652174942,4,1.6200008392333984,1.9050006866455078,-2.613750457763672,-2.957500457763672,1.6899986267089844,2,0.037800037909049955,1.844044852591203,52.36000061035156,-2.523823796548592,54.209999084472656,4.086945885318838,54.02999877929688,0.037800037909049955
4186,2016-04-07,52.22000122070313,53.52000045776367,51.9900016784668,52.86999893188477,1345066.0,-0.013040987123395853,-1.7567625155079567,-1.2499944980376334,37.70212227167805,42.38277868536982,2.0671322829303023,2.702833247294862,-0.31624528782109707,0.9394843262133321,10.040774081138368,1.529998779296875,-0.5487322640934167,-2.503998565673818,-4.93288036981275,-0.07511676153488622,-3.7184394677432877,-1.2895576636043486,4.406679696416013,12.025350837483249,-40.012966326571785,1.2144409020694662,4,2.3099994659423757,2.594999313354485,-0.8812503814697337,-2.112501144409194,2.539997100830071,3,0.028341622130210853,2.769225690496277,52.90999984741211,1.844044852591203,52.36000061035156,-2.523823796548592,54.209999084472656,0.028341622130210853
4187,2016-04-08,53.11999893188477,53.4000015258789,52.209999084472656,52.209999084472656,1264169.0,0.017234731714729,-1.6153904196586737,-1.4000046950285625,39.60395104720126,42.62226620334649,0.9381468032530549,1.6728018629857146,-1.1065647748990983,-0.0038625233533409187,8.989044107785137,1.190002441406243,-0.7237260390789118,-1.4670007705688377,-3.934874681747253,1.0008731406095777,-2.7009377261580454,-0.23306381497963002,3.3152147546531197,40.506292440018335,-8.538293089234806,1.2339369555892092,4,1.410001754760735,1.6950016021728445,-1.5837488174438548,-2.967498779296882,1.729999542236321,4,0.012424696172498528,-1.7567625155079567,52.22000122070313,2.769225690496277,52.90999984741211,1.844044852591203,52.36000061035156,0.012424696172498528
4188,2016-04-11,53.56000137329102,54.040000915527344,52.540000915527344,53.11000061035156,1192612.0,0.008283178656883328,1.1276598047199444,0.4945064158188435,40.00000000000001,42.884374915783724,0.5566858233500653,1.2662156378658054,-1.4116227419533658,-0.49435651401348935,8.700831671943025,1.5,-0.9369645969907268,-1.006998443603507,-3.50259472006681,1.4885978328597957,-2.2547965818351585,0.24079969462814432,2.691403771888872,78.18184655558998,32.367361305360795,1.2477981382316523,4,0.9699993133544851,1.2549991607665945,-1.8337526321411204,-3.2175025939941477,1.6499977111816335,0,0.005227759001449561,-1.6153904196586737,53.11999893188477,-1.7567625155079567,52.22000122070313,2.769225690496277,52.90999984741211,0.005227759001449561
4189,2016-04-12,53.68999862670898,53.90999984741211,52.91999816894531,53.83000183105469,1059713.0,0.0024271331233158833,5.600027974517757,-0.3111177044038595,42.27846732105671,41.97020652972309,0.3699662533058117,1.054005184929757,-1.4257552454254636,-0.6980737172920257,8.397043877937593,0.9900016784667969,-1.036443408103878,-0.790501213073739,-3.2815328598498894,1.7005304337024114,-2.036017036461814,0.4550146103143362,2.3849503187672383,83.41221859836098,38.453979787938046,1.2455158233880739,4,0.18500137329102273,1.12500190734864,-1.5837488174438406,-2.967498779296875,2.1800003051757955,1,0.01937047759598909,1.1276598047199444,53.56000137329102,-1.6153904196586737,53.11999893188477,-1.7567625155079567,52.22000122070313,0.01937047759598909
4190,2016-04-13,55.91999816894531,56.0099983215332,54.36999893188477,54.43999862670898,1776468.0,0.04153472898632149,-1.024691939445182,-10.571183346502334,50.54229145134851,42.18778651618381,-2.1136609182981303,-1.2204531495187467,-3.517713528789244,-2.9868599042845148,7.815095439513274,2.319999694824226,-0.8408422602536234,1.4279983520507784,-1.088536725956942,3.944533430058499,0.16973081304691817,2.6862658910546386,-4.079998016357422,97.76118836459426,54.25362803175348,1.2582675390038602,4,-1.9949989318847656,-1.1049976348876953,-3.703749656677246,-5.087499618530273,-0.4499969482421804,2,-0.017346163050207974,5.600027974517757,53.68999862670898,1.1276598047199444,53.56000137329102,-1.6153904196586737,53.11999893188477,-0.017346163050207974
4191,2016-04-14,56.59000015258789,56.59000015258789,55.77999877929688,55.81000137329102,1657573.0,0.011981437868048062,1.0769298485856071,0.5270263652367488,54.949791819740405,42.702118349765954,-2.9268463997677756,-1.8647745542544243,-4.009383831866813,-3.722089227018543,7.847994523530591,0.8100013732910085,-0.6728275558710664,2.0210002899169908,-0.656515004026403,4.6985155838603845,0.6822426429452904,3.359757936888691,-4.666600036621091,100.0,55.46071660530771,1.3387576469716982,4,-2.375,-1.7749996185302734,-4.193751335144043,-5.57750129699707,-0.3400001525878906,3,-0.03516525310303953,-1.024691939445182,55.91999816894531,5.600027974517757,53.68999862670898,1.1276598047199444,53.56000137329102,-0.03516525310303953
4192,2016-04-15,56.38000106811523,57.02000045776367,56.099998474121094,56.5,1934092.0,-0.0037108867981344718,-1.7058717932895393,-0.15384502523573962,61.28000566406591,44.65350205835999,-2.624430420498065,-1.6387725477851447,-3.592253053817153,-3.5785621772407765,7.653758211164908,0.9200019836425781,-0.8032442292208231,1.7475011825561424,-1.0419363086793325,4.536938673791617,0.35278243693840494,3.14221992817388,-4.2699369506835865,85.71429787850002,35.51484514180362,1.394718745617739,4,-1.950000762939446,-1.56500053405761,-3.698751449584954,-5.2475013732910085,-0.19000244140625,4,-0.028733641644043684,1.0769298485856071,56.59000015258789,-1.024691939445182,55.91999816894531,5.600027974517757,53.68999862670898,-0.028733641644043684
4193,2016-04-18,55.86999893188477,56.06000137329102,55.27999877929688,55.5099983215332,1720660.0,-0.009045798626614032,1.108099470070273,-3.000031789426718,56.39771851816851,47.01467160602236,-2.0720975930483974,-1.1706771630583361,-2.9356089941962225,-3.1345210576949327,7.942574464763153,1.1000022888183452,-0.8876017429866607,1.2259990692138771,-1.5827568216095713,4.034754960037326,-0.1783788761978471,2.6303770146256014,-3.465338634033209,71.95119795383492,18.943447463337236,1.4043779454117227,4,-1.3949985504150462,-1.0549983978271555,-3.006248474121101,-4.737499237060554,1.2800025939941264,0,-0.018256675805690237,-1.7058717932895393,56.38000106811523,1.0769298485856071,56.59000015258789,-1.024691939445182,55.91999816894531,-0.018256675805690237
4194,2016-04-19,55.79999923706055,56.40999984741211,55.4000015258789,55.9000015258789,2227464.0,-0.0012529030993819745,-1.24444642244063,-0.2777836646462682,48.47908841760356,47.91482627898477,-1.6347272282033742,-1.1767625028099005,-2.7667262158427377,-3.123256148990137,8.217159100047578,1.0099983215332102,-0.8875231417074829,1.165999412536621,-1.623789073070057,3.9557878981432992,-0.22889483026671797,2.56089365533996,-3.11841852961426,53.96224459536869,3.320017278130962,1.3948942428033373,4,-1.2949981689453125,-1.269998550415039,-2.408749580383301,-4.247499465942383,2.220001220703125,1,-0.010573479581627465,1.108099470070273,55.86999893188477,-1.7058717932895393,56.38000106811523,1.0769298485856071,56.59000015258789,-0.010573479581627465
4195,2016-04-20,56.47000122070313,56.47999954223633,55.22999954223633,55.79999923706055,2173653.0,0.012007204172103103,2.623195616959404,-6.6998664886520825,54.382659055968595,49.76821925501706,-1.9519001413405093,-1.8677016532093376,-3.2703149711117376,-3.8593911983690603,8.42835095353958,1.25,-0.7996185563025193,1.788501358032235,-1.0955618559513667,4.672564572015837,0.34646975104043776,3.2305329650240324,-3.528115328237803,69.2738013545369,18.81706763801661,1.4420316069918007,4,-1.855001449584968,-1.9400005340576243,-2.75625133514405,-4.917501449584968,1.5999984741210866,2,-0.010625150980134612,-1.24444642244063,55.79999923706055,1.108099470070273,55.86999893188477,-1.7058717932895393,56.38000106811523,-0.010625150980134612
4196,2016-04-21,59.099998474121094,59.79999923706055,58.09000015258789,59.79999923706055,4104341.0,0.046573352161602966,3.885706344924551,-1.0447741648969069,71.61125976764487,53.324586890621894,-3.915047008560947,-4.464320472832924,-5.688784995885634,-6.550320227924544,9.453028783641166,3.3299980163574148,-0.35313247664603864,4.251998710632321,0.7789900028636012,7.7250074184010415,2.515494356747965,5.988503064516678,-5.913425707737865,84.68269563054362,30.589388194183456,1.7365043538843585,4,-2.9299983978271484,-3.279998779296875,-5.386248588562012,-7.54749870300293,-0.7999992370605469,3,-0.06142127490929594,2.623195616959404,56.47000122070313,-1.24444642244063,55.79999923706055,1.108099470070273,55.86999893188477,-0.06142127490929594
4197,2016-04-22,59.45000076293945,59.81000137329102,58.97000122070313,59.41999816894531,2258306.0,0.005922204701436895,1.2399890137277116,-0.04286080184849129,72.01681800973424,56.8820111139257,-3.6573172342368423,-4.722511151509515,-5.810288736240146,-6.962232673833732,10.31028375318482,0.8400001525878906,0.02806108410855046,4.390000915527345,0.35223214581226614,8.427769685242424,2.371116530669802,6.408885300384888,-5.734353878902041,92.13972780729942,34.27545877538367,2.018884384857541,4,-3.085000991821289,-3.625,-5.736250877380371,-7.897500991821289,-1.2600021362304759,4,-0.05382675730652475,3.885706344924551,59.099998474121094,2.623195616959404,56.47000122070313,-1.24444642244063,55.79999923706055,-0.05382675730652475
4198,2016-04-25,58.65999984741211,59.5099983215332,57.90999984741211,59.27999877929688,2029796.0,-0.01328849294178347,1.9629655793582113,-20.664844246662664,79.05903666226666,60.968741040726805,-2.3108089776146485,-3.721651776622707,-4.723883908395784,-6.256289455897232,10.936692854910284,1.5999984741210938,0.5329088893087857,3.3450000762939425,-0.9310407483067138,7.621040900894599,1.2069796639936143,5.483020488594271,-4.334917514449337,74.8908064166846,10.478213920852568,2.1380204123003277,4,-1.5699996948242116,-2.8349990844726562,-4.946249961853027,-7.107500076293945,-0.5499992370605469,0,-0.04210707853951867,1.2399890137277116,59.45000076293945,3.885706344924551,59.099998474121094,2.623195616959404,56.47000122070313,-0.04210707853951867
4199,2016-04-26,58.38999938964844,59.36000061035156,57.88999938964844,58.97000122070313,1358117.0,-0.004602803587896442,1.161765530859765,0.9354884359098999,75.94696415521629,63.79148245226767,-1.4572465824746104,-3.2986516222483573,-4.14725215460895,-6.033171584040076,11.592455500300522,1.470001220703125,0.9874616209701657,2.870499610900879,-1.588447300227969,7.329446522029727,0.6410261553364549,5.099973066465303,-3.516425152652843,68.99560227215927,-0.22936856227559588,2.2294734555644236,4,-0.8699989318847656,-2.5649986267089844,-4.73124885559082,-6.837499618530273,-0.6599998474121094,1,-0.02123647673799034,1.9629655793582113,58.65999984741211,1.2399890137277116,59.45000076293945,3.885706344924551,59.099998474121094,-0.02123647673799034
4200,2016-04-27,58.9900016784668,58.9900016784668,58.1500015258789,58.15999984741211,1293521.0,0.01027577145213554,1.024092287894125,-1.431033121990985,82.33045464101238,66.8337783212979,-1.7611791510077452,-3.871088832942121,-4.478426193713794,-6.674967689609147,11.720396814486648,0.8400001525878977,1.462617645965075,3.3270017623901396,-1.3905449753255965,8.044548500105876,0.9682283935322715,5.685775131248008,-3.622784727841662,57.29172668517036,-18.376775824924906,2.3587733688578663,4,-1.470001220703125,-3.1650009155273438,-5.33125114440918,-7.437501907348633,-0.9900016784667969,2,-0.016443485219584386,1.161765530859765,58.38999938964844,1.9629655793582113,58.65999984741211,1.2399890137277116,59.45000076293945,-0.016443485219584386
4201,2016-04-28,58.77000045776367,58.77000045776367,57.52999877929688,58.56000137329102,1517379.0,-0.00372946625603221,10.809591280653883,0.25301038698408923,78.85595809213868,68.78666192441709,-1.3403802101499025,-3.580258622014952,-3.9999891443414484,-6.462697502076097,11.707533341230041,1.4600028991699148,1.9301442416839762,2.945500564575198,-1.9712613794344946,7.862262508584891,0.48711959257035176,5.4038815365800446,-2.95850506487195,54.38597665340974,-24.667416429236226,2.4583809720048473,4,-1.25,-2.9449996948242188,-4.809999465942383,-7.217500686645508,-1.7600021362304688,3,-0.011910851752375273,1.024092287894125,58.9900016784668,1.161765530859765,58.38999938964844,1.9629655793582113,58.65999984741211,-0.011910851752375273
4202,2016-04-29,56.84000015258789,58.33000183105469,56.7400016784668,58.290000915527344,1988099.0,-0.032839889231629615,1.0784280481997401,-6.904795640327209,64.53899342100365,69.6912480247321,0.7394992053698459,-1.5061681589175748,-1.97114307092599,-4.557158407669263,12.15600970537469,2.029998779296875,2.091731791517013,0.8750001907348661,-3.986130373238531,5.736130754708263,-1.5555650912518288,3.305565472721561,-0.628654161656236,3.6100575923584772,-72.43253979887255,2.4305652819866976,4,0.6800003051757812,-1.0149993896484375,-2.622499465942383,-5.287500381469727,0.0,4,0.025686120347524044,10.809591280653883,58.77000045776367,1.024092287894125,58.9900016784668,1.161765530859765,58.38999938964844,0.025686120347524044
4203,2016-05-02,56.709999084472656,57.72000122070313,56.52999877929688,57.43999862670898,631963.0,-0.0022871405307220982,-1.1834904125122336,0.5034476952663529,63.386514719205756,71.34762872491012,1.1188432488358728,-1.2429994558504376,-1.750473126180296,-4.462362744791449,12.658328607086789,1.19000244140625,2.134120027508871,0.6199991226196317,-4.1792946812004175,5.419292926439681,-1.7796477792903929,3.0196460245296564,3.1000022888183665,6.3604306965657305,-65.90996927912495,2.399646901910025,5,0.8100013732910156,-0.8849983215332031,-2.1549978256225586,-5.157499313354492,0.2999992370605469,0,0.026097682351075013,1.0784280481997401,56.84000015258789,10.809591280653883,58.77000045776367,1.024092287894125,58.9900016784668,0.026097682351075013
4204,2016-05-03,55.5,56.54999923706055,55.459999084472656,56.43999862670898,1455692.0,-0.021336609134313234,-1.1372542419788547,1.287670159120009,47.95322724568709,70.63324741265663,2.5499686755796347,0.22588318955696707,-0.4503903930603599,-3.2852226538745413,12.250704242709038,1.25,2.0771494754680475,-0.7469999313354521,-5.2273670405310355,3.7333671778601314,-2.987183485933244,1.4931836232623397,4.244401321411139,1.1331695788382796,-65.10740868047162,2.2401835545977935,5,2.135000228881836,0.3250007629394531,-0.9350004196166992,-3.947500228881836,1.2299995422363281,1,0.047027038024352485,-1.1834904125122336,56.709999084472656,1.0784280481997401,56.84000015258789,10.809591280653883,58.77000045776367,0.047027038024352485
4205,2016-05-04,54.90999984741211,56.0,54.77000045776367,55.5099983215332,1509744.0,-0.010630633379961951,-1.7954622300443026,0.6382971815839181,41.748531455114765,67.31516648904216,3.2356774971867637,1.026004623406564,0.1895555456264546,-2.720828536338729,11.957913935327346,1.2299995422363281,2.125502398023343,-1.437000083923337,-5.687127623107493,2.813127455260819,-3.5620638535154114,0.6880636856687374,4.6630253845214895,3.4999847412109375,-56.05490784593141,2.125063769592077,5,2.3800010681152344,0.9150009155273438,-0.3450002670288086,-3.3575000762939453,1.2000007629394531,2,0.051356760201432206,-1.1372542419788547,55.5,-1.1834904125122336,56.709999084472656,1.0784280481997401,56.84000015258789,0.051356760201432206
4206,2016-05-05,53.70000076293945,54.02999877929688,52.97000122070313,53.0099983215332,1549762.0,-0.02203604239364576,-1.753252415159823,-1.1500069936294393,38.01431841166766,63.537110978145876,4.022099628819653,2.47970223810691,1.4525888555826967,-1.5469249720172584,12.329092931040039,1.9399986267089773,2.275301861852725,-2.720999145507811,-6.712226124230611,1.2702278332149888,-4.716612634869215,-0.7253856561464076,5.584842982543947,13.619392893845983,-40.8656536630857,1.9956134893614013,5,2.539999008178711,2.125,1.0574989318847656,-2.147500991821289,1.529998779296875,3,0.08007447255062528,-1.7954622300443026,54.90999984741211,-1.1372542419788547,55.5,-1.1834904125122336,56.709999084472656,0.08007447255062528
4207,2016-05-06,53.77999877929688,53.97999954223633,52.959999084472656,53.52000045776367,1422339.0,0.0014897209538335954,2.0909111926711557,0.376807828394526,40.27907250725592,59.22822607203358,3.4120427934246464,2.5841770845204692,1.475037882859823,-1.6349772625488654,12.721964097404026,1.0200004577636719,2.304399370881569,-2.6740011215209876,-6.559832071238873,1.2118298281968976,-4.61691659637993,-0.731085646662045,4.9996575642040995,17.226876613832722,-33.60098868829552,1.9429154748589421,5,2.3800010681152273,2.045001983642571,0.9775009155273366,-2.227499008178718,0.21000289916991477,4,0.06005949452493731,-1.753252415159823,53.70000076293945,-1.7954622300443026,54.90999984741211,-1.1372542419788547,55.5,0.06005949452493731
4208,2016-05-09,53.84000015258789,54.349998474121094,53.47000122070313,53.93999862670898,1651039.0,0.001115681938507418,-1.0952406902815808,-0.38461199876751356,40.87524170392566,55.33136802189017,2.9015516697676134,2.6838293922776373,1.512878303419626,-1.6895130108613543,13.437498789178354,0.8799972534179616,1.8631123812268555,-2.627999687194823,-6.471718761958336,1.21571938756869,-4.549859224576579,-0.7061401498130664,4.357690465010258,24.51256352958303,-24.84814399357852,1.921859537381756,5,2.135000228881836,1.9850006103515625,0.755000114440918,-2.2875003814697266,-1.1300010681152344,0,0.05572065363108658,2.0909111926711557,53.77999877929688,-1.753252415159823,53.70000076293945,-1.7954622300443026,54.90999984741211,0.05572065363108658
4209,2016-05-10,54.72999954223633,54.91999816894531,54.25,54.290000915527344,1305205.0,0.01653044924082625,-1.5769137659098411,-4.400053406576951,42.06203823815326,50.857099532683606,1.6067505390583108,1.9771064454261733,0.6724725380256373,-2.5780769598897564,14.05893949850874,1.0799980163574219,1.3666816002377615,-1.7900003433227525,-5.501337504715686,1.9213368180701806,-3.645668924019219,0.06566823737371408,2.9439219220492703,58.22368173387977,10.911674312088863,1.855668580696466,5,1.135000228881836,1.095001220703125,0.030000686645507812,-3.177499771118164,-0.8899993896484375,1,0.0416590315798806,-1.0952406902815808,53.84000015258789,2.0909111926711557,53.77999877929688,-1.753252415159823,53.70000076293945,0.0416590315798806
4210,2016-05-11,54.95000076293945,55.02999877929688,54.18000030517578,54.56999969482422,1328124.0,0.00401975557360168,2.148159398687398,0.8636414866962018,25.731027027219966,44.95432941435929,0.8419487080056456,1.771537072925483,0.46760313134667797,-2.796306921581234,14.280147681519878,0.8499984741211009,0.8283602463834896,-1.5214992523193374,-5.290750530281734,2.2477520256430594,-3.4061248913005358,0.36312638666186103,2.252528463364854,96.13536095887096,51.33837858315105,1.884625638981198,5,0.6949996948242188,0.9200000762939453,-0.2775001525878906,-3.397500991821289,-1.2700004577636719,2,0.0323930619578332,-1.5769137659098411,54.72999954223633,-1.0952406902815808,53.84000015258789,2.0909111926711557,53.77999877929688,0.0323930619578332
4211,2016-05-12,54.599998474121094,55.33000183105469,54.2599983215332,54.72999954223633,1343352.0,-0.00636946831590246,-1.6419794948595865,-0.3421071123826733,21.63743629349142,40.1874897335246,0.6014829067654404,2.0709900637380088,0.8254359712419586,-2.452937460757866,14.158424283374082,1.0700035095214844,0.31315642577052927,-1.7720014572143583,-5.632051431936361,2.0880485175076444,-3.7020264445753597,0.15802353014664305,2.178277738000048,69.19820628957542,29.134393057974286,1.9300249873609996,5,0.7400016784667969,1.3000030517578125,0.07250213623046875,-3.0474987030029297,0.15000152587890625,3,0.027655717553658254,2.148159398687398,54.95000076293945,-1.5769137659098411,54.72999954223633,-1.0952406902815808,53.84000015258789,0.027655717553658254
4212,2016-05-13,54.7599983215332,55.06999969482422,53.65999984741211,53.97000122070313,1370208.0,0.0029304002176473443,1.0,-6.076850846562344,25.378796271232474,35.96440990597202,0.12896901262651994,1.8797780295593043,0.6730306914741533,-2.5974708065098895,13.947310524274458,1.4099998474121094,-0.3684104924950091,-1.531001472473143,-5.457757125728918,2.3957541807826317,-3.494379299101027,0.43237635415474074,1.636450177823093,69.35466008187228,32.30427087288027,1.9633778266278874,5,-0.0049991607666015625,1.2500019073486328,-0.08749771118164062,-3.207498550415039,2.0800018310546875,4,0.008582929786510096,-1.6419794948595865,54.599998474121094,2.148159398687398,54.95000076293945,-1.5769137659098411,54.72999954223633,0.008582929786510096
4213,2016-05-16,54.849998474121094,54.90999984741211,54.04999923706055,54.34000015258789,548477.0,0.0016435382641803997,1.7301560390188373,0.6455698647467621,27.1317932612977,33.65091724103986,-0.2823061393511139,1.8018243942674843,0.5653924142368467,-2.665895258959381,14.24502673106359,0.8600006103515625,-1.0132141689646232,-1.3900012969970703,-5.3659664653052275,2.585963871311087,-3.3779838811511524,0.5979812871570118,1.2028050837468385,71.2573181567953,36.66780707066843,1.987982584154079,5,-0.3699989318847656,1.325002670288086,-0.17749786376953125,-3.2974987030029297,2.490001678466797,0,-0.015679066902072103,1.0,54.7599983215332,-1.6419794948595865,54.599998474121094,2.148159398687398,54.95000076293945,-0.015679066902072103
4214,2016-05-17,55.209999084472656,55.959999084472656,54.86000061035156,55.209999084472656,1438911.0,0.006563365913700325,-2.142866485013624,0.0,24.799995524090818,31.76774658203721,-0.7685954690236656,1.4707628902956174,0.1841585507643373,-3.0047221284626033,14.119172807020774,1.1100006103515625,-1.3972921000826304,-1.0005006790161133,-4.998903420075152,2.9979020620429253,-2.9997020495456326,0.998700691513406,-2.25,67.39129353110057,34.19982620059036,1.9992013705295195,5,-0.75,1.1550006866455078,-0.5374984741210938,-3.657499313354492,2.1599998474121165,1,-0.04528165262554951,1.7301560390188373,54.849998474121094,1.0,54.7599983215332,-1.6419794948595865,54.599998474121094,-0.04528165262554951
4215,2016-05-18,55.86999893188477,56.0,54.79999923706055,54.83000183105469,1291793.0,0.011954353529372463,-1.1818150291823735,100.0,31.738031270899214,31.07038134417404,-1.4282997123577061,0.8047685156695863,-0.5127319720262093,-3.6695136647650273,14.111557243844308,1.2000007629394531,-1.766334281906957,-0.31050071716308025,-4.309708953310043,3.6887075189838825,-2.310104835236565,1.6891034009104047,-2.849999847412114,94.44439916076696,61.29285147642911,1.999604118073483,5,-1.3899993896484446,0.5150012969970632,-1.5249986648559641,-4.317499160766609,2.5200004577636648,2,-0.036334326438269726,-2.142866485013624,55.209999084472656,1.7301560390188373,54.849998474121094,1.0,54.7599983215332,-0.036334326438269726
4216,2016-05-19,55.47000122070313,55.79999923706055,54.97000122070313,55.63999938964844,1358167.0,-0.007159436528167973,2.3877617750097024,-0.16346023350413139,39.313580620147256,30.963104467828643,-0.8390596900339204,0.9685291928596556,-0.13246698102059185,-3.2723711183584356,12.621809061495155,0.8999977111816406,-1.8582913620113573,-0.5289985656738239,-4.2928825220313485,3.2348853906837007,-2.4109405438525897,1.352943412504942,-2.330802099609379,77.35048099416903,38.79068449455629,1.8819419781787639,5,-0.7350006103515696,0.9149990081787038,-1.10000133514405,-3.917501449584968,-3.3500022888183594,3,-0.03226971112557442,-1.1818150291823735,55.86999893188477,-2.142866485013624,55.209999084472656,1.7301560390188373,54.849998474121094,-0.03226971112557442
4217,2016-05-20,56.25,56.68000030517578,55.88999938964844,55.95000076293945,1705111.0,0.014061632632626386,-2.761891354301959,-1.7647204021183756,46.74221498906381,31.61499038839954,-1.3766077693462435,-0.06692912258490225,-0.9187060580957507,-4.043213814386348,11.149501774764527,1.2099990844726491,-1.811430906194218,0.41100025177001953,-2.989742691772534,3.811743195312573,-1.2893712200012573,2.1113717235412963,-2.9963688437499982,83.65018515053544,39.322999548632666,1.700371471771276,5,-1.0799999237060547,0.13500022888183594,-1.734999656677246,-4.697500228881836,-6.525001525878906,4,-0.026666666666666616,2.3877617750097024,55.47000122070313,-1.1818150291823735,55.86999893188477,-2.142866485013624,55.209999084472656,-0.026666666666666616
4218,2016-05-23,56.18999862670898,56.5,55.52000045776367,56.18999862670898,905746.0,-0.0010666910807293206,2.161274841567638,0.0,55.83755198412667,33.14560302684104,-1.05963516071386,-0.2123492003888785,-0.8045187659256001,-3.993632604764791,10.19698542851375,0.9799995422363281,-1.6022626266836753,0.4744989395141559,-2.664193817195475,3.6131916962237867,-1.0948474388406595,2.0438453178689713,-2.7307853215234275,73.93609574073021,23.147746054368163,1.569346378354817,5,-1.019998550415032,0.19500160217285867,-1.567498207092278,-4.637498855590813,-5.3199996948242045,0,0.011567922081598736,-2.761891354301959,56.25,2.3877617750097024,55.47000122070313,-1.1818150291823735,55.86999893188477,0.011567922081598736
4219,2016-05-24,57.1500015258789,57.43000030517578,55.68999862670898,56.0,1521853.0,0.01708494256331239,1.0350907719969922,100.0,67.83440090143438,37.82375567953152,-1.8330224956191685,-1.3386458440531541,-1.7451305676773643,-4.948519764388173,9.42327432075342,1.740001678466804,-1.3921814281262144,1.4965017318725486,-1.463657587506546,4.456661051251643,0.016422072183004843,2.9765813915620924,-3.4975410006939356,89.35366290563749,31.237655988601787,1.4800796596895471,5,-1.6050014495849538,-0.7650012969970632,-2.5050010681152273,-5.597501754760735,-5.33000183105468,1,0.003324560308593405,2.161274841567638,56.18999862670898,-2.761891354301959,56.25,2.3877617750097024,55.47000122070313,0.003324560308593405
4220,2016-05-25,58.02000045776367,58.20000076293945,57.25,57.58000183105469,1536888.0,0.015223078016731284,1.3750041723291133,0.3826069938235181,86.36361884896365,45.01555374125066,-2.482842964942705,-2.4085273022566156,-2.593933389576108,-5.768693497859012,8.771722010771352,1.049999237060554,-1.1498770990340788,2.4150007247924776,-0.3396361556484351,5.16963760523339,1.0376822845720213,3.792319165012934,-4.065336750179441,94.42723434409045,29.415234116528055,1.377318440220458,5,-2.0900001525878906,-1.635000228881836,-3.502499580383301,-6.467500686645508,-4.959999084472649,2,-0.011203059647544755,1.0350907719969922,57.1500015258789,2.161274841567638,56.18999862670898,-2.761891354301959,56.25,-0.011203059647544755
4221,2016-05-26,58.06999969482422,58.31999969482422,57.72999954223633,57.75,1032016.0,0.0008617586464334526,-2.2777730682829653,0.7272743035988313,86.2944014995429,51.78395432217405,-2.2225879364946977,-2.649498907856966,-2.601086253449246,-5.771743395023151,8.533157061357873,0.5900001525878906,-0.9642892936292569,2.5,-0.0986883655230244,5.098688365523024,1.2006558172384842,3.7993441827615158,-3.690802281704464,91.07142613858527,19.18813307068389,1.2993441827615135,5,-1.885000228881836,-1.6849994659423828,-3.497499465942383,-6.517499923706055,-4.340000152587891,3,0.005510585440088089,1.3750041723291133,58.02000045776367,1.0350907719969922,57.1500015258789,2.161274841567638,56.18999862670898,0.005510585440088089
4222,2016-05-27,58.29999923706055,58.29999923706055,57.68999862670898,58.0,1100659.0,0.003960729179353306,3.0666810777819222,0.9374985098824595,86.6776130040982,58.40015651581854,-2.120638465827973,-2.9139083502811403,-2.7866177278622075,-5.93844941937288,8.783690219590417,0.6100006103515696,-0.6185003641466125,2.6569995880126953,-0.1643859346957015,5.478385110721092,1.246306826658497,4.067692349366894,-3.447905550136255,99.2856977423798,20.525887494170178,1.410692761354197,5,-1.739999771118164,-1.914999008178711,-2.304999351501465,-5.742500305175781,-5.25,4,-0.1060034371535159,-2.2777730682829653,58.06999969482422,1.3750041723291133,58.02000045776367,1.0350907719969922,57.1500015258789,-0.1060034371535159
4223,2016-05-30,58.18999862670898,58.4000015258789,58.040000915527344,58.29999923706055,549590.0,-0.0018868029466738712,1.3225457140748273,-0.366669633660998,82.64148200183661,64.82698834667919,-1.6617895838412764,-2.832572286894113,-2.6495964899911044,-5.748546521733502,9.20438309337267,0.3600006103515554,-0.1769343626483959,2.472999000549308,-0.537516721542346,5.483514722640962,0.967741139503481,3.978256861595135,-2.9217562188366912,92.25082381888794,10.443339142738097,1.5052578610458256,5,-1.5899982452392507,-1.9549999237060476,-2.0949983596801687,-5.627498626708977,-6.509998321533196,0,-0.14547173659327917,3.0666810777819222,58.29999923706055,-2.2777730682829653,58.06999969482422,1.3750041723291133,58.02000045776367,-0.14547173659327917
4224,2016-05-31,58.11000061035156,58.36999893188477,57.84000015258789,58.2599983215332,1391001.0,-0.0013747726111940084,1.8648665367603132,1.3636079900123963,80.62015446567244,70.25833536832064,-1.2596292935432203,-2.6846576929812898,-2.5545559945202285,-5.591094457693444,9.99584907935504,0.5299987792968821,0.22365140873259293,2.2625009536743192,-0.9292312290573363,5.454233136405975,0.6666348623084914,3.858367045040147,-2.4033119259583486,74.782562544367,-4.997217403651405,1.5958660913658278,5,-1.4249992370605469,-1.9500007629394531,-1.6525001525878906,-5.5475006103515625,-7.630001068115234,1,-0.12459131995219896,1.3225457140748273,58.18999862670898,3.0666810777819222,58.29999923706055,-2.2777730682829653,58.06999969482422,-0.12459131995219896
4225,2016-06-01,57.72999954223633,58.06000137329102,57.2599983215332,58.0,1244388.0,-0.006539340287797901,3.10254604497382,1.8000305180437934,80.15416085090548,74.79617761618267,-0.657146731787897,-2.19510095433985,-2.1481437621999646,-5.119893958220459,10.254978894880566,0.8500022888183594,0.6167442731713066,1.741499900817871,-1.5241510961881914,5.007150897823934,0.10867440231483982,3.3743253993209024,-1.6462470600351153,41.22806136960657,-38.24239278567628,1.6328254985030302,6,-0.7699985504150391,-1.7549991607666016,-1.0574989318847656,-5.167499542236328,-7.349998474121101,2,-0.1023731143993557,1.8648665367603132,58.11000061035156,1.3225457140748273,58.18999862670898,3.0666810777819222,58.29999923706055,-0.1023731143993557
4226,2016-06-02,58.0,58.459999084472656,57.58000183105469,57.63999938964844,948121.0,0.004676952362802966,-2.666687859617891,-1.3333333333333333,80.56605797045113,78.55438239189237,-0.5928727132976093,-2.2413542658329817,-2.3961105661322506,-5.301068994819886,9.724914147416472,0.8799972534179688,1.0348683433137253,1.7965003967285185,-1.4002304981079945,4.993231291565031,0.19813494931025843,3.3948658441467785,-1.5919726516839106,61.66676733222495,-18.2949566763275,1.598365447418257,6,-1.010000228881836,-2.135000228881836,-1.3274993896484375,-5.4375,-5.900001525878906,3,-0.08517239011567201,3.10254604497382,57.72999954223633,1.8648665367603132,58.11000061035156,1.3225457140748273,58.18999862670898,-0.08517239011567201
4227,2016-06-03,57.0099983215332,58.15999984741211,56.56999969482422,58.06999969482422,1237884.0,-0.017068994456324038,1.5645129038113081,-2.944443267070741,67.41935146462819,79.84124900083698,0.5769437371772526,-1.0508389345069418,-1.3770715735347778,-4.2282944817696375,8.861093949478047,1.5900001525878906,1.3511488318749514,0.6449987411499052,-2.3566186843522487,3.646616166652059,-0.8558099716011753,2.1458074539009857,1.4500007629394531,23.28035813761979,-55.39548272432582,1.5008087127510779,6,0.06500053405761719,-1.2999992370605469,-0.3374977111816406,-3.8449974060058594,-3.009998321533203,4,-0.057533746287762866,-2.666687859617891,58.0,3.10254604497382,57.72999954223633,1.8648665367603132,58.11000061035156,-0.057533746287762866
4228,2016-06-06,56.84000015258789,57.31000137329102,56.7400016784668,56.790000915527344,1012502.0,-0.002981900963871853,-6.600111899494004,-0.04716903045635956,63.56074478652602,79.36639832140273,0.9485959668864083,-0.6793975975947433,-1.1262203014931416,-3.9593053922406654,8.201445786174606,0.5699996948242259,1.6202859203932647,0.325000572204587,-2.4354765980782176,3.0854777424873916,-1.0552380129368188,1.7052391573459929,1.6199989318847656,14.28574311941419,-63.0986633481118,1.3802385851414027,6,0.6749992370605469,-1.1300010681152344,-0.16749954223632812,-3.1599998474121094,-2.200000762939453,0,-0.06667841142422637,1.5645129038113081,57.0099983215332,-2.666687859617891,58.0,3.10254604497382,57.72999954223633,-0.06667841142422637
4229,2016-06-07,57.0099983215332,57.83000183105469,56.9900016784668,57.25,1428151.0,0.002990819290797919,-5.000108993310535,-4.800106813153277,60.32608770768336,76.47333930570491,0.8455706436737387,-0.7060241484805729,-1.2355789506758654,-4.001494319439551,8.030672658396677,0.9900016784667969,1.7971647447525427,0.38099880218506144,-2.2545872759397696,3.0165848803098925,-0.9367942368773541,1.698791841247477,1.4122007751464878,23.28035813761979,-49.80023525646894,1.3177930390624157,6,0.5050010681152344,-1.2999992370605469,-0.3374977111816406,-1.9849967956542969,-2.1699981689453125,1,-0.09349233771761456,-6.600111899494004,56.84000015258789,1.5645129038113081,57.0099983215332,-2.666687859617891,58.0,-0.09349233771761456
4230,2016-06-08,56.72999954223633,56.97999954223633,56.459999084472656,56.86000061035156,1094152.0,-0.004911397781801274,1.810821399482437,0.5416673289358659,61.6666560702808,73.73692314689802,1.0318492862939976,-0.3012817716850549,-0.9556170129211949,-3.591222694128568,7.76658100575318,0.5499992370605469,1.9141498899805427,0.012000083923339844,-2.5022848214298534,2.526284989276533,-1.2451423687532568,1.2691425365999365,1.6551555664062505,13.500022888183594,-56.60155800448884,1.2571424526765955,6,0.7299995422363281,-1.0200004577636719,9.5367431640625e-07,-1.3999996185302734,-1.0499992370605469,2,-0.11017098625828092,-5.000108993310535,57.0099983215332,-6.600111899494004,56.84000015258789,1.5645129038113081,57.0099983215332,-0.11017098625828092
4231,2016-06-09,56.11000061035156,56.72999954223633,55.90999984741211,56.709999084472656,1211574.0,-0.010928943008772007,1.5625014901175405,4.615334957011649,48.664127416764586,69.51320252608318,1.502598508388317,0.4612938073012316,-0.32416219363976495,-2.8694995301576824,7.805303789979244,0.8199996948242188,1.8534618589514054,-0.6834989547729506,-3.013959261128832,1.6469613515829309,-1.848729107950895,0.4817311984049937,2.1981482573242204,8.888922797309027,-57.041014625287936,1.1652301531779425,6,1.0749988555908203,-0.40000152587890625,0.44750022888183594,-0.7800006866455078,-0.7099990844726634,3,-0.10212082480674978,1.810821399482437,56.72999954223633,-5.000108993310535,57.0099983215332,-6.600111899494004,56.84000015258789,-0.10212082480674978
4232,2016-06-10,55.22999954223633,56.02000045776367,55.08000183105469,55.90999984741211,1997306.0,-0.01568349774626243,1.0888822955961515,1.1333367241839707,42.07921228358201,65.00628366849932,2.1247654364081967,1.452797252438529,0.6059845978844578,-1.8612017724317198,7.7056891439028306,1.029998779296875,1.5665944825114053,-1.5870000839233427,-3.839288970888063,0.6652888030413777,-2.713144527405703,-0.4608556404409825,2.9342603842236343,5.454462224786932,-57.00640514915667,1.1261444434823595,6,1.5400009155273438,0.4799995422363281,0.8025007247924805,0.10000038146972656,0.060001373291015625,4,-0.056672118306313024,1.5625014901175405,56.11000061035156,1.810821399482437,56.72999954223633,-5.000108993310535,57.0099983215332,-0.056672118306313024
4233,2016-06-13,53.9900016784668,54.97999954223633,53.93000030517578,54.58000183105469,1928530.0,-0.022451527685081074,-1.9577322523277618,0.8676468938280469,25.07883616698294,58.83502607975605,3.024387253350291,2.766924505735574,1.8769503620998833,-0.5254005700458464,7.860090076901926,1.2999992370605469,1.2248857366314212,-2.7839981079101577,-5.219769637419496,-0.34822657840081916,-4.001883872664827,-1.5661123431554884,3.927517600360744,1.5384961491135234,-55.144496246802554,1.2178857647546708,6,2.204998016357422,1.9749984741210938,2.0024986267089844,1.3399982452392578,1.0900001525878906,0,0.00018518839085701622,1.0888822955961515,55.22999954223633,1.5625014901175405,56.11000061035156,1.810821399482437,56.72999954223633,0.00018518839085701622
4234,2016-06-14,52.709999084472656,53.599998474121094,52.68999862670898,53.11000061035156,2258031.0,-0.02370814140027433,-3.136339991676969,0.6779685125917305,10.66663426526911,51.11418979246312,3.8642083407633834,4.058090654324758,3.2333257104293978,0.8187067610315353,9.005007780152985,1.3000030517578196,0.7935165295710007,-3.9390007019042983,-6.910414418014604,-0.9675869857939929,-5.424707559959451,-2.4532938438491456,4.808768296989712,0.4662110371885646,-49.317356588376164,1.485706858055154,6,2.864999771118164,2.864999771118164,3.1900014877319336,2.6200008392333984,3.490001678466797,1,0.03661544941563699,-1.9577322523277618,53.9900016784668,1.0888822955961515,55.22999954223633,1.5625014901175405,56.11000061035156,0.03661544941563699
4235,2016-06-15,53.84000015258789,54.709999084472656,53.72000122070313,54.22000122070313,2363118.0,0.021438077930988175,-2.1935469977666027,0.9499990463293393,22.988501827206363,44.71668355432482,2.37403752039841,2.9178069065881544,2.176671916529749,-0.20667637449568588,9.83940080647508,2.0,0.425765248557866,-2.7074996948242216,-5.919869351487762,0.5048699618393186,-4.313684523155992,-1.1013148664924515,3.099314978304072,28.465377853232514,-15.43066264191047,1.6061848283317701,6,1.5849990844726562,1.7349987030029297,2.005000114440918,1.8199996948242188,2.25,2,0.018573551210362194,-3.136339991676969,52.709999084472656,-1.9577322523277618,53.9900016784668,1.0888822955961515,55.22999954223633,0.018573551210362194
4236,2016-06-16,53.68000030517578,53.90999984741211,52.97999954223633,52.97999954223633,1885349.0,-0.0029717653595588978,-1.6571408330199835,-1.84210209305824,20.231959206326508,39.47363997006907,2.0750118323979905,3.0955383906216056,2.4319162091420807,0.035160235767364156,10.85894183905593,0.9300003051757812,0.046238349824079705,-2.7779994964599624,-6.209068365448815,0.6530693725288899,-4.493533930954385,-1.0624650619655398,2.7493968452142212,29.729763786743796,-6.864091252968372,1.7155344344944243,6,1.5799999237060547,1.894998550415039,2.077500343322754,2.145000457763672,2.599998474121101,3,0.03725782393125576,-2.1935469977666027,53.84000015258789,-3.136339991676969,52.709999084472656,-1.9577322523277618,53.9900016784668,0.03725782393125576
4237,2016-06-17,54.75,55.0,54.15999984741211,54.27000045776367,2583550.0,0.019932930118129022,-1.399997820175367,0.6857128843984501,30.275231364520266,35.77524958984621,0.7271898139760324,2.0104788751043827,1.4425441283893292,-0.9525761976280762,11.34597294917055,1.3199996948242188,-0.308269593507859,-1.6329998016357408,-5.147768909203734,1.8817693059322522,-3.3903843554197337,0.12438475214825218,1.2306693275482772,89.1774956114494,57.16087212457136,1.7573845537839952,6,0.5100002288818359,0.8249988555908203,0.8700008392333984,1.0750007629394531,2.009998321533203,4,0.011872173988655588,-1.6571408330199835,53.68000030517578,-2.1935469977666027,53.84000015258789,-3.136339991676969,52.709999084472656,0.011872173988655588
4238,2016-06-20,56.84000015258789,56.97999954223633,56.1500015258789,56.22000122070313,1338536.0,0.038173518768728654,-1.1842101300513257,1.2916656732549583,44.08201066195489,33.97035214032083,-1.5229665404772987,-0.029858851676692666,-0.5550648230009756,-2.9384629145674737,11.870050109565664,2.229999542236328,-0.6674462515393458,0.4245002746582003,-3.09477248800944,3.9437730373258404,-1.3351361066756198,2.1841366559920203,-4.150001525878913,96.73661166034442,67.23261074720091,1.7596363813338203,6,-2.0050010681152344,-1.2650012969970703,-1.4575004577636719,-1.0149993896484375,-0.009998321533203125,0,-0.027269515005270084,-1.399997820175367,54.75,-1.6571408330199835,53.68000030517578,-2.1935469977666027,53.84000015258789,-0.027269515005270084
4239,2016-06-21,57.34000015258789,57.849998474121094,56.54999923706055,56.70000076293945,1445305.0,0.008796622073500071,-1.765948639698721,1.0322588584191248,48.20276753688655,32.47436452549925,-2.2028904726163034,-0.5427203529172573,-0.9591495128931911,-3.3419612425188987,11.967456170894817,1.2999992370605469,-0.894516729142417,0.9150003433227525,-2.6136340073590034,4.443634694004508,-0.8493168320181255,2.6793175186636304,-4.564201507568363,89.52775290782608,58.965985702739474,1.7643171753408788,6,-2.0700016021728516,-1.7650012969970703,-2.0124998092651367,-1.5149993896484375,0.020000457763671875,1,-0.039413992248327645,-1.1842101300513257,56.84000015258789,-1.399997820175367,54.75,-1.6571408330199835,53.68000030517578,-0.039413992248327645
4240,2016-06-22,57.36999893188477,57.97999954223633,57.29999923706055,57.81999969482422,1249314.0,0.0005231736870778825,-1.3050851841075874,-0.7031268626469145,47.03109680309581,32.29291667953605,-2.3831744538853314,-0.6576294402296057,-0.9627973770234703,-3.2773379406244345,11.62491295111337,0.6800003051757812,-1.088983357399293,0.9774991989135842,-2.5008960143303582,4.455894412157527,-0.761698407708387,2.7166968055355554,-4.391232293701179,87.79998779296889,58.64580889500523,1.739197606621971,6,-2.0349998474121165,-1.7950000762939524,-1.9574995040893626,-1.5449981689453196,1.1500015258788991,2,-0.020393902575010614,-1.765948639698721,57.34000015258789,-1.1842101300513257,56.84000015258789,-1.399997820175367,54.75,-0.020393902575010614
4241,2016-06-23,58.38999938964844,58.93999862670898,57.43000030517578,57.599998474121094,1232834.0,0.017779335484644276,-1.6725698969016356,-1.7555546136566207,56.48497012237511,33.89355643940195,-3.4036785521797412,-1.741726338561378,-1.9656505974820888,-4.181134694650076,11.36894413235158,1.5699996948242045,-1.2529006909419067,1.9814996719360352,-1.5321500050234107,5.495149348895481,0.22467483345631223,3.738324510415758,-5.111158777221682,88.49373687201143,56.175995736709474,1.7568248384797227,6,-2.5750007629394602,-2.5750007629394602,-2.9574995040893555,-2.5649986267089844,0.13000106811523438,3,-0.03939029390482063,-1.3050851841075874,57.36999893188477,-1.765948639698721,57.34000015258789,-1.1842101300513257,56.84000015258789,-0.03939029390482063
4242,2016-06-24,52.11999893188477,53.70000076293945,50.0,50.5099983215332,7412352.0,-0.1073814098870367,-1.8136917315262575,2.0379730943436405,35.902025618179294,35.09613304509043,2.658326579587225,4.259955165291601,4.255762617266633,2.1834413478660863,11.404279988749748,8.389999389648438,-1.5748764672581785,-3.9795007705688406,-7.860523021108854,-0.09847852002882718,-5.920011895838847,-2.038989645298834,6.8199996948242045,23.713638227539573,-10.43538004864472,1.9405111252700051,6,2.3500003814697195,2.3500003814697195,3.4400014877319265,3.7050018310546804,6.24000167846679,4,0.07981580837806201,-1.6725698969016356,58.38999938964844,-1.3050851841075874,57.36999893188477,-1.765948639698721,57.34000015258789,0.07981580837806201
4243,2016-06-27,49.724998474121094,51.84000015258789,49.5,51.290000915527344,4137312.0,-0.045951659762957564,-1.3225815001325205,-0.9720508373375749,30.793567654103,37.33245897718309,4.900000944793696,6.31187599597564,6.589785362377285,4.630910731883603,11.429824462942387,2.6199989318847727,-1.8527041974840373,-5.951251220703128,-10.63554421116141,-1.266958230244846,-8.293397715932265,-3.6091047254739905,9.215000152587884,2.383458759035158,-31.771377349223762,2.34214649522914,6,4.495000839233398,4.495000839233398,6.052501678466797,6.100002288818359,8.245002746582038,0,0.1414781309862363,-1.8136917315262575,52.11999893188477,-1.6725698969016356,58.38999938964844,-1.3050851841075874,57.36999893188477,0.1414781309862363
4244,2016-06-28,50.86999893188477,51.13999938964844,50.27999877929688,50.79999923706055,2983280.0,0.023026656468568385,1.8196713110038039,-0.04472816972817427,35.22440728882202,38.69200402847371,3.8739339556318626,4.845071420731365,5.398111613615491,3.520820867832491,11.642074941719331,1.4150009155273438,-2.0121510921644656,-4.444250679016108,-9.444953273007705,0.5564519149754901,-6.944601976011903,-1.9438993820203123,7.692399749755843,14.512702660873044,-21.335504402648098,2.5003512969957984,6,3.3500003814697195,3.3500003814697195,4.907501220703118,4.95500183105468,6.729999542236321,1,0.1171614512347523,-1.3225815001325205,49.724998474121094,-1.8136917315262575,52.11999893188477,-1.6725698969016356,58.38999938964844,0.1171614512347523
4245,2016-06-29,51.81999969482422,52.2400016784668,51.18000030517578,51.61999893188477,2120710.0,0.01867506944931341,1.0384549079158276,2.8571662125336683,39.3601187097243,40.8173550844068,2.913666049150528,3.614946680786133,4.3899148783057385,2.6401905367710157,12.182254536026216,1.3700027465820241,-1.929707202169979,-3.1987499237060533,-8.295929853923724,1.8984300065116173,-5.747339888814885,-0.6501599585972215,6.379903039550776,24.57627152889777,-14.075601124115444,2.5485899651088335,6,2.3999996185302734,2.3999996185302734,4.145000457763672,4.005001068115234,6.400001525878913,2,0.10690854782233195,1.8196713110038039,50.86999893188477,-1.3225815001325205,49.724998474121094,-1.8136917315262575,52.11999893188477,0.10690854782233195
4246,2016-06-30,53.06000137329102,53.06999969482422,51.0099983215332,51.47999954223633,2574904.0,0.02392901747914622,1.5750041723291133,7.89997901924539,44.71248119607467,42.42149395457952,1.761733877168787,2.0931961641792327,3.0201406364818197,1.4829827875759847,12.308229878607413,2.0600013732910156,-1.5771871497711913,-1.7117483139038043,-6.677728726448308,3.254232098640699,-4.1947385201760525,0.7712418923684439,4.791905251708975,84.76192206211614,40.17950832911863,2.482990206272251,6,1.1599979400634695,1.1599979400634695,3.097498893737786,2.7649993896484304,5.939998626708977,3,0.1029023547523138,1.0384549079158276,51.81999969482422,1.8196713110038039,50.86999893188477,-1.3225815001325205,49.724998474121094,0.1029023547523138
4247,2016-07-01,53.72999954223633,53.93999862670898,52.36000061035156,53.29999923706055,1844917.0,0.012627179638230457,2.717649065173143,0.2721517764879704,49.34836572287827,43.00664451690434,1.0413410013747537,1.227820396793902,2.2141963661342885,0.9047463795577642,13.151520411692202,1.5799980163574148,-1.342556823680951,-0.8777502059936495,-5.748222651254778,3.9927222392674793,-3.312986428624214,1.5574860166369149,3.7878308177636697,95.27028942735721,43.374163418911266,2.4352362226305635,7,0.48999977111816406,0.48999977111816406,2.5550003051757812,2.095001220703125,5.569999694824219,4,0.08914946875743035,1.5750041723291133,53.06000137329102,1.0384549079158276,51.81999969482422,1.8196713110038039,50.86999893188477,0.08914946875743035
4248,2016-07-04,53.04999923706055,54.06000137329102,52.97000122070313,54.0,654014.0,-0.012655877739981114,1.0373767803347382,-2.2093025318926207,50.87855326194035,43.30395404191031,1.2596592797669857,1.696294906881974,2.773013980018675,1.709332092406754,14.01968543993587,1.0900001525878906,-1.075439789104081,-1.3682504653930678,-6.167429631624117,3.430928700837981,-3.767840048508596,1.0313391177224602,4.14711790853945,73.28038510250711,14.264096131024644,2.3995895831155254,7,1.1700000762939453,1.1700000762939453,3.4225006103515625,2.7750015258789062,7.1100006103515625,0,0.10009427803311755,2.717649065173143,53.72999954223633,1.5750041723291133,53.06000137329102,1.0384549079158276,51.81999969482422,0.10009427803311755
4249,2016-07-05,51.68000030517578,52.77999877929688,51.4000015258789,52.61999893188477,1417308.0,-0.025824673922477448,1.190474748789738,0.9894714440023044,44.486983587065545,43.02127479568473,1.9471145464101554,2.7895305648107325,4.012116442202014,3.2008074156836273,14.73932066459186,1.6499977111816477,-0.9903069515752776,-2.471749496459964,-7.256879491834468,2.3133804989145403,-4.864314494147216,-0.07918449877271172,5.209232154600215,21.96725617229902,-39.22342238013053,2.3925649976872507,7,2.539999008178711,2.539999008178711,4.737499237060547,4.145000457763672,8.900001525878906,1,0.12171054331238862,1.0373767803347382,53.04999923706055,2.717649065173143,53.72999954223633,1.5750041723291133,53.06000137329102,0.12171054331238862
4250,2016-07-06,50.47999954223633,51.52999877929688,49.95500183105469,51.02999877929688,2141039.0,-0.02321982886713092,1.032255127078694,0.5851064261510086,42.24430296350002,41.43897844469861,2.3098983885916766,3.686287021678737,5.045234993637337,4.491231899420995,16.12865886746163,1.7249984741210938,-1.2461306500237441,-3.359250259399417,-8.250579458524115,1.532078939725281,-5.804914858961766,-0.913585659837068,6.113663619148632,12.789227033521925,-50.21723868591825,2.4456645995623485,7,1.3000011444091797,3.739999771118164,5.942501068115234,5.345001220703125,11.110000610351562,2,0.1410459389154215,1.190474748789738,51.68000030517578,1.0373767803347382,53.04999923706055,2.717649065173143,53.72999954223633,0.1410459389154215
4251,2016-07-07,50.38000106811523,51.20000076293945,50.1500015258789,50.599998474121094,2282005.0,-0.001980952357922172,-2.08824898881947,0.39999583850630893,38.886065702436916,41.77053845406056,1.289829455493063,3.515225352646418,4.980840897553691,4.675364287135835,17.271195341116076,1.049999237060554,-1.639756576557275,-3.1727487564087014,-8.174068143696182,1.8285706308787795,-5.673408450052442,-0.6720890627649609,5.929915566814337,10.353210339921432,-47.304496099720375,2.5006596936437395,7,1.3999996185302805,3.839998245239265,6.0874996185302805,5.444999694824226,11.020000457763672,3,0.15561730818520614,1.032255127078694,50.47999954223633,1.190474748789738,51.68000030517578,1.0373767803347382,53.04999923706055,0.15561730818520614
4252,2016-07-08,52.099998474121094,52.70000076293945,49.9000015258789,50.11999893188477,2015003.0,0.034140479744737995,-1.3140543548338712,-9.000104038424535,37.71383517143498,42.53945706709745,-0.48422477923192986,1.632407363922873,3.1752672203560337,2.9797818108127316,17.582144246820263,2.799999237060554,-2.0283469704696273,-1.2962512969970703,-6.272408209844649,3.679905615850508,-3.784329753420863,1.1918271594267225,3.937521495411289,52.88454396484609,0.16303136755449543,2.4880784564237906,7,-0.11999702453613281,2.1200008392333984,4.32750129699707,3.7250022888183594,8.990001678466797,4,0.13243765312788347,-2.08824898881947,50.38000106811523,1.032255127078694,50.47999954223633,1.190474748789738,51.68000030517578,0.13243765312788347
4253,2016-07-11,54.0,54.29999923706055,52.36999893188477,52.5099983215332,2267969.0,0.03646836048992719,-1.180790741279549,0.7525262742151478,41.928466954376105,43.28435258549236,-1.9154783683859335,-0.28122527265809083,1.2141941738635893,1.1111803585236544,16.902032520528458,2.200000762939453,-2.6276209989218415,0.6032503128051729,-4.373159759021739,5.579660384632085,-1.8849547231082866,3.0914553487186325,1.7760191707510842,93.18183197463573,43.25236328829878,2.4882050359134573,7,-1.8999996185302734,0.2199993133544922,2.3924989700317383,1.8250007629394531,6.290000915527344,0,0.09814813401963973,-1.3140543548338712,52.099998474121094,-2.08824898881947,50.38000106811523,1.032255127078694,50.47999954223633,0.09814813401963973
4254,2016-07-12,54.63999938964844,55.15999984741211,54.040000915527344,54.11000061035156,1532221.0,0.01185184054904509,-2.343289530620146,0.3557034780271125,43.591550140794546,43.75451163338904,-2.195326562005121,-0.8107898783948713,0.5583088049830351,0.512369570728481,15.416177803297254,1.1599998474121094,-2.388570743395178,1.146749687194827,-3.8484041766715222,6.141903551061176,-1.3508272447383476,3.6443266191280017,0.8849790142726022,90.1140565837272,43.117084918247876,2.497576931933176,7,-2.1099987030029297,-0.4200000762939453,1.9724998474121094,1.1850013732910156,5.369998931884766,1,0.10102489969663941,-1.180790741279549,54.0,-1.3140543548338712,52.099998474121094,-2.08824898881947,50.38000106811523,0.10102489969663941
4255,2016-07-13,54.84000015258789,55.20000076293945,54.36000061035156,54.41999816894531,1532708.0,0.0036603361122538036,-2.111128379380744,0.7924583981113607,41.33300948142282,43.3790147762055,-2.1477483332743574,-0.9824000577710876,0.36343893303983066,0.3377343645991431,14.809223623916596,0.8400001525878906,-1.7756434983780665,1.296750450134276,-3.7329177609139634,6.326418661182515,-1.2180836553898473,3.811584555658399,0.4439791151763046,93.20753467596302,49.33388071100654,2.5148341055241206,7,-2.289999008178711,-0.6200008392333984,1.7724990844726562,0.9850006103515625,6.029998779296882,2,0.10466815577125654,-2.343289530620146,54.63999938964844,-1.180790741279549,54.0,-1.3140543548338712,52.099998474121094,0.10466815577125654
4256,2016-07-14,55.68000030517578,55.959999084472656,54.81000137329102,55.31999969482422,1278125.0,0.015317289391879152,1.4999999999999845,0.8571402621229598,61.82724768691189,44.76555721665368,-2.8798667761732872,-1.7548550505840979,-0.4225558105160587,-0.463774580766227,13.885851077931665,1.1499977111816335,-1.273110185792774,2.036750602722165,-3.0830854020265903,7.156586607470921,-0.523167399652209,4.596668605096539,-6.180000305175781,95.37955623596241,46.933482436187155,2.559918002374377,7,-2.75,-1.460000991821289,0.904998779296875,0.14500045776367188,5.229999542236328,3,0.10614223805711331,-2.111128379380744,54.84000015258789,-2.343289530620146,54.63999938964844,-1.180790741279549,54.0,0.10614223805711331
4257,2016-07-15,55.4000015258789,55.790000915527344,54.90999984741211,55.36999893188477,1170443.0,-0.005028713681074715,1.1728384596184367,0.08334039757551259,71.93662204438314,47.1053426369251,-2.6128334485776676,-1.5005994823773747,-0.09327072766134137,-0.12305027503786192,13.761185133761245,0.8800010681152344,-0.9122947420690863,1.7242517471313406,-3.4332788543042128,6.881782348566894,-0.8545135535864361,4.303017047849117,-5.770801544189446,84.40118287487877,28.883920885213954,2.5787653007177775,7,-2.470001220703118,-1.180002212524407,1.0474977493286204,0.424999237060554,5.029998779296882,4,0.10830324611448305,1.4999999999999845,55.68000030517578,-2.111128379380744,54.84000015258789,-2.343289530620146,54.63999938964844,0.10830324611448305
4258,2016-07-18,55.290000915527344,56.18000030517578,54.86999893188477,55.61999893188477,933809.0,-0.001985570529274616,-1.2393147902409274,-10.998982835351919,68.57144047804894,49.78139340258992,-2.4045362319845722,-1.5944216967041882,0.06381982681903509,0.043980274203320846,14.449555991620361,1.3100013732910085,-0.7587641006732753,1.691751098632814,-3.309801933229785,6.693304130495413,-0.8090254172984856,4.1925276145641135,-5.53418495178223,58.41123161279742,-2.1981168615223794,2.5007765159312996,7,-2.25,-1.0700016021728516,0.9499988555908203,0.5349998474121094,6.079998016357429,0,0.10490141329391278,1.1728384596184367,55.4000015258789,1.4999999999999845,55.68000030517578,-2.111128379380744,54.84000015258789,0.10490141329391278
4259,2016-07-19,55.08000183105469,55.22999954223633,54.22000122070313,54.959999084472656,1230178.0,-0.0037981385602343654,3.809536784741111,-0.36364687250741934,64.60574953016994,52.26599857666436,-1.8567888741022927,-1.6468522138865822,0.29074781024822727,0.280348885684532,14.574827662396983,1.0699996948242116,-0.7732052445593638,1.5947519302368178,-3.146185003727439,6.3356888642010745,-0.7757165367453069,3.9652203972189426,-5.067218493652348,43.87760265627595,-20.410232676054157,2.370468466982128,7,-2.0400009155273438,-0.8600025177001953,0.9999980926513672,0.7449989318847656,6.699996948242195,1,0.0945896679606717,-1.2393147902409274,55.290000915527344,1.1728384596184367,55.4000015258789,1.4999999999999845,55.68000030517578,0.0945896679606717
4260,2016-07-20,56.20000076293945,56.38999938964844,55.0099983215332,55.349998474121094,1234628.0,0.02033403948169976,1.2439050109013543,7.083190285459978,64.22102037685357,55.080993540488436,-2.324526812087697,-3.0135025777611517,-0.8060510820089775,-0.8253413117598143,14.825541705483133,1.3800010681152344,-0.7424288385790447,2.7732507705688505,-1.7914524071778857,7.337953948315587,0.4908991816954824,5.055602359442219,-5.940528746826175,91.24429552853816,28.32576752413685,2.282351588873368,7,-3.0550003051757812,-1.980001449584961,-0.6250019073486328,-0.375,4.930000305175774,2,0.06779354994433051,3.809536784741111,55.08000183105469,-1.2393147902409274,55.290000915527344,1.1728384596184367,55.4000015258789,0.06779354994433051
4261,2016-07-21,56.09000015258789,56.43000030517578,55.56000137329102,56.11999893188477,835706.0,-0.0019573062074422776,1.6769135063440983,-0.03529258649242611,61.259549486981236,57.69718401999358,-1.474437214003153,-3.251345179649327,-0.6623669680018054,-0.7032827461576687,14.59022638373696,0.8699989318847585,-0.4371038636348459,2.778250122070311,-1.3555133916813702,6.912013635821992,0.711368365194474,4.845131878946148,-5.462696494062506,84.61537133763014,24.723801481858175,2.06688175687584,7,-1.6900005340576172,-1.8700008392333984,-0.590001106262207,-0.2649993896484375,5.759998321533203,3,0.08522015985547005,1.2439050109013543,56.20000076293945,3.809536784741111,55.08000183105469,-1.2393147902409274,55.290000915527344,0.08522015985547005
4262,2016-07-22,56.27999877929688,56.66999816894531,55.65999984741211,55.9900016784668,1122555.0,0.0033873885931916536,-1.1263105482317888,-9.666963377414021,66.16617350505973,60.39026252562508,-1.1277421177653437,-3.2819760566907448,-0.8209378719917382,-0.8811138656652346,13.605873545326098,1.0099983215332031,0.06712504146322118,2.7602487564087,-1.5364563155525204,7.05695382836992,0.6118962204280862,4.908601292389314,-5.188479389039465,84.08163773721243,24.814435547482034,2.1483525359806115,7,-0.924999237060554,-2.05999946594239,-0.862499237060554,-0.40999794006348367,4.970001220703118,4,0.08226725601526508,1.6769135063440983,56.09000015258789,1.2439050109013543,56.20000076293945,3.809536784741111,55.08000183105469,0.08226725601526508
4263,2016-07-25,56.7599983215332,56.97000122070313,55.90999984741211,56.22999954223633,948342.0,0.008528776699492369,1.2315710855371285,1.8276002683468593,77.91209339390457,64.2036562204151,-1.3131562591733115,-3.38126716300863,-1.266185501147561,-1.359124256921703,12.466433572176983,1.0600013732910227,0.7175820663513477,2.888498306274414,-1.2490693070534036,7.026065919602232,0.8197144996105052,4.957282112938323,-5.110631053406998,92.36353093927531,27.205864891907254,2.068783806663908,7,-1.164997100830071,-2.539999008178711,-1.342498779296875,-0.8599967956542969,5.230003356933594,0,0.06465824686697141,-1.1263105482317888,56.27999877929688,1.6769135063440983,56.09000015258789,1.2439050109013543,56.20000076293945,0.06465824686697141
4264,2016-07-26,56.83000183105469,57.13000106811523,56.290000915527344,56.599998474121094,974153.0,0.00123332472853388,1.0240922878941254,0.43396959751252373,89.83691565591508,69.59297912869201,-1.1620396213077626,-3.1430121912259352,-1.311512812798199,-1.4303837911138828,11.29283132362401,0.8400001525878835,1.3182303632885848,2.660501670837405,-1.4250339146989788,6.746037256373789,0.6177338780692168,4.703269463605594,-4.5421584886192505,85.84911092477527,13.486088451531572,2.042767792768191,7,-1.1550006866455078,-2.6100025177001953,-1.6250028610229492,-0.8200016021728516,4.259998321533203,1,0.07988732983550961,1.2315710855371285,56.7599983215332,-1.1263105482317888,56.27999877929688,1.6769135063440983,56.09000015258789,0.07988732983550961
4265,2016-07-27,57.36000061035156,57.959999084472656,56.9000015258789,56.90999984741211,1305110.0,0.009326038399091852,-3.510652803817859,1.9564965004809765,91.54762764366541,72.8952435683313,-1.4494048388990777,-3.4116020607717203,-1.8314450153647215,-1.9699060904204373,10.790938433161495,1.1299972534179688,1.743008019901822,2.9135004043579116,-1.251761071644303,7.078761880360126,0.8308696663568043,4.996131142359019,-4.3942551863209545,75.00003973646767,-4.99171910746837,2.082630738001106,7,-1.2700004577636719,-3.1400012969970703,-1.9375019073486328,-1.1849994659423828,3.8400001525878906,2,0.07705714996362212,1.0240922878941254,56.83000183105469,1.2315710855371285,56.7599983215332,-1.1263105482317888,56.27999877929688,0.07705714996362212
4266,2016-07-28,58.52000045776367,59.27999877929688,57.27000045776367,57.790000915527344,2191353.0,0.020223149146946895,-1.2711839567236796,1.6222184546263723,90.94388940492183,75.0071621639467,-2.4185182244388415,-4.3653953185562955,-2.954796340813232,-3.1216037836875756,10.890925148400536,2.0099983215332102,2.141033411614231,3.8005002975463853,-0.6855039217640524,8.286504516856823,1.557498187891163,6.043502407201608,-4.755174448062334,79.00556503375782,-4.2326920251591105,2.2430021096552206,7,-1.7700004577636648,-4.130001068115234,-3.0650014877319336,-2.270000457763672,4.310001373291016,3,0.044600146786316186,-3.510652803817859,57.36000061035156,1.0240922878941254,56.83000183105469,1.2315710855371285,56.7599983215332,0.044600146786316186
4267,2016-07-29,58.52000045776367,59.79999923706055,58.20000076293945,59.79999923706055,2046891.0,0.0,1.5,-1.7534240848640033,88.04715069663196,77.17112996601148,-2.1561458151181725,-4.203664943689887,-2.9425377448216636,-3.11082230867153,11.500841800789797,1.5999984741210938,2.6063506708890998,3.561000251770018,-1.2052759381770315,8.327276441717068,1.1778621567964933,5.944138346743543,-3.7624433495351326,67.09514189891541,-14.270422600952998,2.383138094973525,7,-1.510000228881836,-3.8700008392333984,-2.7050018310546946,-2.270000457763672,4.119998931884766,4,0.056903588351145284,-1.2711839567236796,58.52000045776367,-3.510652803817859,57.36000061035156,1.0240922878941254,56.83000183105469,0.056903588351145284
4268,2016-08-01,58.36000061035156,59.36999893188477,57.95000076293945,58.95000076293945,1064733.0,-0.0027341053684302175,-1.0141820178939183,0.4609380587940777,84.06595095667872,79.33337456895691,-1.6928961593928875,-3.821380200191875,-2.7699514483920566,-2.910524314950365,12.13961505810352,1.4199981689453196,2.585602618205648,3.135500335693358,-1.7725019320624256,8.043502603449141,0.6814992018154626,5.589501469571253,-2.5939550763566217,58.97437848118462,-20.405317363981972,2.454001133877893,8,-0.9550018310546875,-3.710000991821289,-3.8900012969970703,-3.4549999237060547,3.6699981689453196,0,0.04952020835201676,1.5,58.52000045776367,-1.2711839567236796,58.52000045776367,-3.510652803817859,57.36000061035156,0.04952020835201676
4269,2016-08-02,57.97000122070313,58.40999984741211,57.11999893188477,58.20000076293945,1720710.0,-0.006682648827444626,2.9692475629867205,0.3898296317848132,77.69913571753145,80.83094294014333,-0.9497113189321809,-3.0946526823335745,-2.402586429112958,-2.505397514193753,11.984109227204055,1.2900009155273366,2.4525989440119673,2.4310009002685646,-2.3244148394099113,7.186416639947041,0.0532930304293302,4.808708770107799,-1.3971649460950673,36.89657032136917,-39.05131751511037,2.3777078698392367,8,-0.29000091552735086,-3.1200008392334055,-3.75000190734864,-3.3150005340576243,4.30999755859375,1,0.06934621999504076,-1.0141820178939183,58.36000061035156,1.5,58.52000045776367,-1.2711839567236796,58.52000045776367,0.06934621999504076
4270,2016-08-03,57.599998474121094,58.040000915527344,56.95000076293945,57.93999862670898,1377144.0,-0.006382658940671138,3.037002239348964,1.4782644751463834,68.53279976669961,81.63908186011204,-0.4025689745470302,-2.2808269359304063,-2.088031145749568,-2.126576465423547,11.265757910400744,1.0900001525878906,2.404447268563054,1.704998207092288,-2.4886286580147896,5.898625072199366,-0.3918152254612508,3.801811639645827,2.200000762939453,22.80694944519549,-48.58930210251292,2.0968134325535392,8,0.13000106811523438,-2.749998092651367,-3.3799991607666016,-2.944997787475586,3.240001678466797,2,0.060590308522921354,2.9692475629867205,57.97000122070313,-1.0141820178939183,58.36000061035156,1.5,58.52000045776367,0.060590308522921354
4271,2016-08-04,58.22000122070313,58.65999984741211,57.81999969482422,57.86000061035156,1106770.0,0.010763936857751677,-2.8181613261201277,-1.0588248493756671,75.54345572604979,82.6810021068887,-0.7695872775094443,-2.4067567783979555,-2.7590319475026277,-2.723847133510091,10.61382165981129,1.0600013732910156,2.4732141723678467,1.9330009460449276,-1.4837700133858291,5.349771905475684,0.22461546632955276,3.6413864257603024,1.5229980468749957,44.56144342867876,-24.149208281498915,1.708385479715377,8,-0.365001678466804,-3.3700008392334055,-4.00000190734864,-3.5650005340576243,1.180000305175767,3,0.05118515080306496,3.037002239348964,57.599998474121094,2.9692475629867205,57.97000122070313,-1.0141820178939183,58.36000061035156,0.05118515080306496
4272,2016-08-05,59.0,59.13999938964844,58.31000137329102,58.45000076293945,1297559.0,0.01339743667026072,-1.000000000000017,1.5277730682829351,79.96767060749184,82.90939957506507,-1.2551733788938577,-2.786168397032476,-3.5894313045247515,-3.477305449761687,10.802986242913953,0.9199981689453054,2.4999865938344428,2.367999649047853,-0.6373261631480958,5.373325461243802,0.8653367429498786,3.8706625551458274,0.6871392974853521,84.7107763702968,14.090186269053504,1.5026629060979753,8,-0.9549999237060547,-4.149999618530273,-4.780000686645508,-4.344999313354492,0.5,4,0.06491528527211332,-2.8181613261201277,58.22000122070313,3.037002239348964,57.599998474121094,2.9692475629867205,57.97000122070313,0.06491528527211332
4273,2016-08-08,59.29999923706055,59.72000122070313,59.0,59.20000076293945,861004.0,0.005084732831534655,-1.8800048828125284,0.1818156597007886,83.59869158367577,82.21626356703848,-1.2929508229218527,-2.812968712369468,-3.933838061699305,-3.757212868157623,11.853698908919432,0.7200012207031321,2.6059043492921035,2.402998924255371,-0.5595111420341183,5.3655089905448605,0.9217438911106228,3.8842539574001194,-2.3499984741210938,84.83747602043114,10.386533283681189,1.4812550331447454,8,-0.9499988555908203,-4.44999885559082,-5.079999923706055,-4.644998550415039,0.0800018310546804,0,0.05632378070083521,-1.000000000000017,59.0,-2.8181613261201277,58.22000122070313,3.037002239348964,57.599998474121094,0.05632378070083521
4274,2016-08-09,60.15999984741211,60.349998474121094,59.2400016784668,59.43000030517578,1543562.0,0.01450253999015394,1.0,7.300106813153277,82.89033450182117,81.25434210683356,-1.8225800008059636,-3.4132184995886377,-4.826589527061742,-4.597665005424069,13.315492124279322,1.1099967956542969,2.6832629711792393,2.98699951171875,-0.11538685446511465,6.089385877902615,1.4358063286268177,4.538192694810682,-3.1545990753173854,94.41180133492055,21.172791886934974,1.5511931830919337,8,-1.510000228881836,-5.034999847412109,-5.940000534057617,-5.504999160766602,-1.0499992370605469,1,0.031083758920009696,-1.8800048828125284,59.29999923706055,-1.000000000000017,59.0,-2.8181613261201277,58.22000122070313,0.031083758920009696
4275,2016-08-10,60.58000183105469,60.72999954223633,59.61999893188477,59.75,1155490.0,0.0069814159692129785,-1.0366909546507774,1.136989522639981,85.46601638088603,80.64568954860735,-1.9420142531849365,-3.5638664381222966,-5.262886713201709,-4.987813540898799,14.895898885838085,1.1100006103515554,2.636622658341757,3.1200014114379897,-0.13204875667806704,6.372051579554046,1.4939763273799613,4.746026495496018,-3.4408171508789067,94.84543920801113,22.093478722663164,1.6260250840580288,8,-1.7400016784667969,-5.26500129699707,-6.360002517700195,-6.075002670288086,-0.970001220703125,2,0.02806201546482523,1.0,60.15999984741211,-1.8800048828125284,59.29999923706055,-1.000000000000017,59.0,0.02806201546482523
4276,2016-08-11,61.59000015258789,61.63000106811523,60.540000915527344,60.709999084472656,1363910.0,0.016672140822145964,1.270826793399023,1.0602399117565953,87.13284900052338,80.54410047126196,-2.7610953199024735,-4.330423659378411,-6.286484193723183,-5.965774032374881,16.35404077765605,1.0900001525878835,2.5446502993422797,3.8344997406005845,0.21068127230978462,7.458318208891384,2.022590506455188,5.646408974745981,-4.235366580688478,98.79515303601693,26.341302067884925,1.811909234145399,8,-2.299999237060547,-5.824998855590827,-8.59000015258789,-7.159999847412109,-2.0999984741210938,3,-0.012177301479816438,-1.0366909546507774,60.58000183105469,1.0,60.15999984741211,-1.8800048828125284,59.29999923706055,-0.012177301479816438
4277,2016-08-12,61.4000015258789,61.9000015258789,61.09000015258789,61.47999954223633,1061505.0,-0.0030848940775819456,-1.3142871156015294,-0.0909067264301927,83.81924352266482,80.51668853414931,-2.3687005281000495,-3.8660889513663648,-6.0806573158454,-5.735575528763668,17.928385206115095,0.8100013732910085,2.381659706340713,3.344501113891596,-0.4477707992315203,7.136773027014712,1.4483651573300378,5.240637070453154,-3.703338554282219,82.75862976146313,12.293505442753258,1.8961359565615583,8,-1.9750003814697195,-5.5,-8.4000015258789,-7.155000686645501,-0.930000305175767,4,-0.032573289092786784,1.270826793399023,61.59000015258789,-1.0366909546507774,60.58000183105469,1.0,60.15999984741211,-0.032573289092786784
4278,2016-08-15,61.09000015258789,61.6500015258789,61.06999969482422,61.34000015258789,580987.0,-0.005048882175684444,-2.999999999999951,3.1250774879592855,79.99997850875474,80.77233773317413,-1.82236536232152,-3.2667762311327238,-5.75262320261951,-5.360423045496852,19.40178647223479,0.5800018310546804,2.163517953617202,2.74449977874756,-1.0443898350919056,6.533389392587026,0.8500549718278236,4.638944585667296,-2.973003325562985,69.54881880617197,0.9871309170187317,1.8944448069197344,8,-1.664999008178711,-3.9549999237060547,-7.989999771118164,-6.870000839233398,-0.8199996948242188,0,-0.026027175456154183,-1.3142871156015294,61.4000015258789,1.270826793399023,61.59000015258789,-1.0366909546507774,60.58000183105469,-0.026027175456154183
4279,2016-08-16,60.290000915527344,61.02000045776367,60.27999877929688,60.6500015258789,1132884.0,-0.013095420446265216,-2.894695631224008,1.4400024414062216,69.87787797321121,80.92179086723095,-0.7360715508184228,-2.167576792103148,-4.948995878177747,-4.511078884005563,21.048610958632434,0.8100013732910085,2.044705144074662,1.6840005874633803,-1.8686084909320826,5.236609665858843,-0.09230395173435113,3.460305126661112,-1.794703618617035,29.38601848118323,-36.77659707007629,1.7763045391977321,8,-0.43000030517578125,-2.3199996948242188,-7.130001068115234,-6.070001602172852,0.7099990844726562,1,-0.015093710956931683,-2.999999999999951,61.09000015258789,-1.3142871156015294,61.4000015258789,1.270826793399023,61.59000015258789,-0.015093710956931683
4280,2016-08-17,60.0099983215332,60.47000122070313,59.61000061035156,60.22999954223633,928960.0,-0.004644262559996504,1.457128532659015,0.6111134658585294,61.47917259345119,79.35909274138669,-0.0874564876901971,-1.6732942361538363,-4.659517469551005,-4.21191881338828,22.045725347556573,0.8600006103515696,1.9848615875476554,1.2134981155395508,-2.20183791299187,4.6288341440709715,-0.4941698987261631,2.9211661298052647,-1.1742306017260375,17.467141976645454,-45.12647540599899,1.7076680142657108,8,0.09500312805175781,-1.9499969482421875,-6.634998321533203,-5.789999008178711,3.120002746582024,2,-0.014997462695457209,-2.894695631224008,60.290000915527344,-2.999999999999951,61.09000015258789,-1.3142871156015294,61.4000015258789,-0.014997462695457209
4281,2016-08-18,60.86999893188477,60.90999984741211,60.40999984741211,60.40999984741211,876428.0,0.014330955414191049,-1.1739173701756422,-2.090893327784746,65.98637090244766,77.80561499638176,-0.5945467409852299,-2.2733858125736432,-5.479866135622025,-5.038305680449625,23.156988385740206,0.9000015258789062,2.0222744835128736,1.8344987869262752,-1.449859867207195,5.118857441059745,0.19231945985954013,3.4766781139930103,-1.727807831470436,55.02173876830353,-6.713201388766798,1.6421793270667346,8,-0.4199981689453196,-2.809997558593757,-7.484998703002937,-6.6499996185302805,2.0900001525878835,3,-0.020699824932528532,1.457128532659015,60.0099983215332,-2.894695631224008,60.290000915527344,-2.999999999999951,61.09000015258789,-0.020699824932528532
4282,2016-08-19,60.90999984741211,60.95000076293945,60.2400016784668,60.79999923706055,1291843.0,0.0006571532155290605,6.473578541599743,0.23913223757318058,67.63483200311506,76.0318528207639,-0.374505127365687,-2.05404564106162,-5.450563350540321,-5.020008567273209,24.163772022867835,0.7099990844726562,2.1834080284947035,1.6429996490478516,-1.4719024535436063,4.757901751639309,0.08554859775212265,3.2004507003435805,-1.492027704451317,63.72542419788568,1.5734914936002369,1.557451051295728,8,-0.3399982452392578,-2.8499984741210938,-7.335000038146973,-6.690000534057617,1.3800010681152344,4,-0.023313054876089367,-1.1739173701756422,60.86999893188477,1.457128532659015,60.0099983215332,-2.894695631224008,60.290000915527344,-0.023313054876089367
4283,2016-08-22,60.43000030517578,61.56000137329102,60.36999893188477,60.77000045776367,984603.0,-0.007880471900160724,-4.17389104961579,-3.0908933277847135,66.80325562198257,74.24439961189296,0.31585756145305055,-1.3544444166670573,-4.8654338988416725,-4.486784408796041,25.19229911068588,1.19000244140625,2.2517343213519325,0.9795000076293974,-1.9398181130597578,3.8988181283185526,-0.4801590527151802,2.439159067973975,-0.7638252239231775,42.05124994864817,-22.33301076021197,1.459659060344579,8,0.3250007629394531,-2.3699989318847656,-6.8550004959106445,-6.210000991821289,1.5499992370605469,0,0.0006619380328536373,6.473578541599743,60.90999984741211,-1.1739173701756422,60.86999893188477,1.457128532659015,60.0099983215332,0.0006619380328536373
4284,2016-08-23,61.36999893188477,61.709999084472656,60.63999938964844,60.93000030517578,1143196.0,0.015555165016745587,-1.0980376757284385,-1.2941130271853365,73.89099446554859,72.95828606574435,-0.4855091020289848,-2.0415498923428217,-5.645947576294027,-5.3380128255181205,26.224942099284277,1.279998779296875,2.2437174101062993,1.6924987792968835,-1.0707323951775507,4.455729953771318,0.31088319205966997,3.074114366534097,-1.4804412061695373,83.80950477927452,13.580811227449189,1.3816155872372153,8,-0.6149978637695384,-3.309997558593757,-7.739998817443855,-7.1499996185302805,0.9600028991699148,1,-0.017924042582141864,-4.17389104961579,60.43000030517578,6.473578541599743,60.90999984741211,-1.1739173701756422,60.86999893188477,-0.017924042582141864
4285,2016-08-24,61.77999877929688,62.15999984741211,60.6500015258789,60.959999084472656,975116.0,0.006680786288870033,-1.0972274468457,1.863641486696188,73.17706651778752,71.4076435676626,-0.7905201672856776,-2.217108537042492,-5.924838891510781,-5.664739040742965,26.994016603044486,1.5099983215332102,2.2028694626959577,1.8814987182617244,-0.8073182058231367,4.570315642346586,0.5370902562192938,3.225907180304155,-1.6893966735652768,80.20825882745667,6.454704464041654,1.3444084620424321,8,-0.8949985504150462,-3.194999694824226,-8.149998664855964,-7.55999946594239,0.050003051757805395,2,-0.012625425618465136,-1.0980376757284385,61.36999893188477,-4.17389104961579,60.43000030517578,6.473578541599743,60.90999984741211,-0.012625425618465136
4286,2016-08-25,61.13000106811523,62.02000045776367,60.88000106811523,62.02000045776367,859743.0,-0.01052116743322884,1.5617981380835793,-1.0853655132630553,64.10596876394187,69.21727970558227,-0.23762403014773525,-1.4351303307079917,-5.1434244419533215,-4.923384681303027,27.225983589787838,1.1399993896484446,2.104158804682953,1.1010009765624957,-1.559310701193887,3.7613126543188784,-0.2291548623156956,2.431156815440687,-0.7910712333819632,46.35417908431247,-24.938775302687453,1.3301558388781922,8,-0.24500083923339133,-2.2700004577636648,-7.447501182556145,-6.910001754760735,0.9300003051757955,3,0.03271715957883692,-1.0972274468457,61.77999877929688,-1.0980376757284385,61.36999893188477,-4.17389104961579,60.43000030517578,0.03271715957883692
4287,2016-08-26,61.849998474121094,62.02999877929688,60.68999862670898,61.11999893188477,741916.0,0.011778135014321345,1.4587155321151908,-0.8202247672604309,65.99749101009095,67.6614477612863,-0.9913249897082181,-1.9951538460376312,-5.7554237140966364,-5.5612816158267435,27.190453714791406,1.3400001525879048,1.958875331459872,1.6544984817504869,-1.0249157289120987,4.333912692413072,0.3147913764191941,2.9942055870817796,-1.292540237866369,82.68149638349828,12.560609688903469,1.3397071053312941,8,-0.9649982452392578,-2.9399986267089844,-7.539999008178711,-7.629999160766602,0.01000213623046875,4,0.017946655420145285,1.5617981380835793,61.13000106811523,-1.0972274468457,61.77999877929688,-1.0980376757284385,61.36999893188477,0.017946655420145285
4288,2016-08-29,61.25,61.7599983215332,60.790000915527344,61.38999938964844,575343.0,-0.009700864816870491,1.2045464397492696,-0.19178010608000604,57.06874721999434,66.23821101092886,-0.4092843773938242,-1.2306381012688092,-5.119549713252631,-4.888863716298388,27.334677710687288,1.05999755859375,1.6645926366760762,0.9100000381469755,-1.6621911184769687,3.4821911947709197,-0.3760955401649966,2.1960956164589476,-0.5600013732910227,40.13160701602925,-25.804743612599353,1.2860955783119703,8,-0.36499977111816406,-2.2150001525878906,-6.46250057220459,-7.030000686645508,0.8300018310546875,0,0.016979606784119916,1.4587155321151908,61.849998474121094,1.5617981380835793,61.13000106811523,-1.0972274468457,61.77999877929688,0.016979606784119916
4289,2016-08-30,61.9900016784668,62.22999954223633,61.45000076293945,61.72000122070313,960116.0,0.012081660056600718,1.080007324256003,-1.9285831062669792,58.77958114312722,65.93825640533731,-0.9865249652110464,-1.743415401531223,-5.830456265743997,-5.553483364866764,28.172383220053675,0.9799995422363281,1.4311690932699292,1.4490016937255845,-0.9669273023674521,3.864930689818621,0.24103719567906268,2.6569661917721064,-1.3000030517578196,84.81024271645423,21.599977500559937,1.2079644980465187,8,-0.7550010681152344,-2.730001449584961,-7.082501411437988,-7.770002365112305,0.10999679565429688,1,-0.00016135079786494533,1.2045464397492696,61.25,1.4587155321151908,61.849998474121094,1.5617981380835793,61.13000106811523,-0.00016135079786494533
4290,2016-08-31,61.09000015258789,62.0,61.09000015258789,61.790000915527344,1551638.0,-0.014518494942895588,-1.5999967302630504,-2.5925910227610567,46.84343361365586,63.811263373249325,0.09251455256139707,-0.5992706394581688,-4.912184930063063,-4.618174715142423,29.034347360711433,0.9099998474121094,1.2131054889649278,0.374500083923337,-1.6132143960135679,2.362214563860242,-0.619357156045119,1.368357323891793,-0.2999992370605469,25.974109615508812,-31.38266138828912,0.9938572399684541,8,0.14500045776367188,-1.5249996185302734,-6.142499923706055,-6.870000839233398,2.049999237060547,2,0.02029794852462885,1.080007324256003,61.9900016784668,1.2045464397492696,61.25,1.4587155321151908,61.849998474121094,0.02029794852462885
4291,2016-09-01,61.20000076293945,62.13000106811523,60.93000030517578,61.5099983215332,1221211.0,0.0018006320195909087,-1.82353627559216,0.4428531724622754,48.72448495505815,61.710113701243,0.038272208776206185,-0.5002165893383932,-5.03514352428725,-4.702568129888093,29.579586966689963,1.200000762939446,1.1363635456445706,0.33550071716308594,-1.2756772510071812,1.946678685333353,-0.47008826692204764,1.1410897012482195,1.029998779296875,33.11700214514698,-20.158017218344128,0.8055889840851326,9,0.09999847412109375,-1.6100006103515625,-6.045001029968262,-6.980001449584961,0.9399986267089844,3,0.010294134971591928,-1.5999967302630504,61.09000015258789,1.080007324256003,61.9900016784668,1.2045464397492696,61.25,0.010294134971591928
4292,2016-09-02,62.83000183105469,62.86000061035156,61.349998474121094,61.599998474121094,1669227.0,0.026634004048939675,1.341086921807633,-3.9677840126009056,59.497825914038515,60.89839928924922,-1.4424210937298767,-1.9273897955535944,-6.457297206960419,-6.293870569783827,30.089002024100388,1.6599998474121094,1.2176676830326656,1.7740016937255874,0.18563015027241647,3.3623732371787582,0.9798159219989984,2.5681874654521764,-1.9000015258789062,98.55078339519164,45.37895951100758,0.7941857717265867,9,-1.0800018310546875,-2.9250011444091797,-7.260002136230469,-8.44000244140625,-0.04000091552734375,4,-0.012255298986527774,-1.82353627559216,61.20000076293945,-1.5999967302630504,61.09000015258789,1.080007324256003,61.9900016784668,-0.012255298986527774
4293,2016-09-05,62.63999938964844,63.04999923706055,62.56999969482422,62.93999862670898,798458.0,-0.0030240718744072304,-1.181822910796494,-0.24390115308989058,63.74267623002746,59.77080837419132,-1.0124307072211352,-1.5540079271191303,-5.980160026457796,-6.057738199010899,30.399371516724226,0.4799995422363281,1.1868596465152592,1.41699924468994,-0.09447436034358248,2.9284728497234624,0.6612624421731752,2.1727360472067048,-1.7099990844726562,80.66037481218903,23.46857095795047,0.7557368025167618,9,-0.7899990081787109,-2.6399993896484375,-6.809999465942383,-7.989999771118164,-0.6399993896484375,0,-0.012452087913426335,1.341086921807633,62.83000183105469,-1.82353627559216,61.20000076293945,-1.5999967302630504,61.09000015258789,-0.012452087913426335
4294,2016-09-06,62.02999877929688,63.06999969482422,61.9900016784668,62.88000106811523,1019132.0,-0.009738196301010249,-1.322585143954092,2.8333481683048913,61.37387508328542,58.45934265924664,-0.33409755179871325,-0.8397847477655063,-5.121105275504355,-5.403568767391825,30.216794245420665,1.0799980163574219,1.1299436880976899,0.7134986877441492,-0.7517518955936069,2.178749271081905,-0.019126603924725316,1.4461239794130236,-1.0151985168457074,51.4018125164891,-10.368141789766227,0.7326252916688766,9,-0.14999961853028054,-2.019998550415046,-6.002499580383308,-7.379999160766609,-0.34999847412110086,1,0.0008061107970631642,-1.181822910796494,62.63999938964844,1.341086921807633,62.83000183105469,-1.82353627559216,61.20000076293945,0.0008061107970631642
4295,2016-09-07,62.27999877929688,62.61999893188477,61.9000015258789,62.27999877929688,948730.0,0.004030307994838056,1.1176384790584852,-0.0,58.52478699737213,57.839211351850004,-0.5651448627309392,-1.007552881138018,-5.144637205839203,-5.618195819040331,29.82524894783057,0.7199974060058736,1.1268024455345085,0.8784988403320355,-0.6039924550525129,2.360990135716584,0.13725319263976132,1.6197444880243097,-1.1418865509033225,63.08405883904859,0.44147784478625596,0.7412456476922756,9,-0.39999961853028054,-2.269998550415046,-6.014998435974128,-7.629999160766609,-1.4699974060058594,2,-0.002890178367113694,-1.322585143954092,62.02999877929688,-1.181822910796494,62.63999938964844,1.341086921807633,62.83000183105469,-0.002890178367113694
4296,2016-09-08,60.84000015258789,62.36999893188477,60.36000061035156,62.31000137329102,1538065.0,-0.02312136568614831,1.5283055987408933,-100.0,49.638057352228785,56.02149650097643,0.9268603353567499,0.39355442664933094,-3.5302092145864634,-4.192832209871845,28.508873607869507,2.0099983215332102,0.9386594286583829,-0.5239997863769545,-2.024251117868296,0.9762515451143869,-1.2741254521226253,0.2261258793687162,2.229999542236328,17.712166213876493,-42.9430714976283,0.75012566574567,9,0.875,-0.3950004577636719,-4.550000190734863,-6.190000534057617,1.2700004577636719,3,0.0378040636307051,1.1176384790584852,62.27999877929688,-1.322585143954092,62.02999877929688,-1.181822910796494,62.63999938964844,0.0378040636307051
4297,2016-09-09,59.4000015258789,60.88000106811523,59.20000076293945,60.63000106811523,1652429.0,-0.023668616421720023,-1.061348716928595,0.8367336876414251,45.15522556242574,54.69777187235769,2.2157936396633886,1.7666106070775598,-1.9505171256587133,-2.781579238655894,27.072118925287793,1.6800003051757741,0.6863056471531053,-1.8639984130859446,-3.601938841241946,-0.12605798492994325,-2.7329686271639417,-0.9950281990079475,3.6157981872558693,5.1679797968843815,-55.4512043174265,0.8689702140780006,9,1.7349987030029368,1.289999008178718,-3.047501564025872,-4.750001907348626,2.4899978637695384,4,0.046127908979527454,1.5283055987408933,60.84000015258789,1.1176384790584852,62.27999877929688,-1.322585143954092,62.02999877929688,0.046127908979527454
4298,2016-09-12,59.5,59.61999893188477,57.97000122070313,58.29999923706055,2301623.0,0.001683475952059199,1.2916656732549503,-0.9756107394622826,40.44944082911826,52.661089615245594,2.0578579301118793,1.6246841152173488,-1.8848581737922103,-2.897419651484327,25.862494401199186,1.6499977111816406,0.5619663901201974,-1.684499931335452,-3.5930452721857975,0.22404540951489338,-2.6387726017606212,-0.7302272609102829,3.363167755126959,29.999985040398307,-26.542108482382517,0.9542726704251722,9,1.0200004577636719,1.0200004577636719,-3.052499771118164,-4.850000381469727,3.0699996948242188,0,0.055294133034073045,-1.061348716928595,59.4000015258789,1.5283055987408933,60.84000015258789,1.1176384790584852,62.27999877929688,0.055294133034073045
4299,2016-09-13,59.38000106811523,60.16999816894531,59.31000137329102,59.72000122070313,1667583.0,-0.0020167887711726173,-2.5833233992164732,-0.28333328035147237,37.368428026873126,51.608311216714185,1.9765490546257993,1.7634242806662357,-1.5530147992555428,-2.7898101392681767,25.13816376821907,0.8599967956542898,0.34324598622297486,-1.7589988708496165,-3.7963745271318317,0.2783767854325987,-2.7776866989907205,-0.7403110427085124,3.189576694946304,30.322592289057088,-22.26645290909209,1.0186878281411065,9,1.1399993896484446,1.1399993896484446,-2.7800006866455007,-4.730001449584954,3.4599990844726634,1,0.044122581420626084,1.2916656732549503,59.5,-1.061348716928595,59.4000015258789,1.5283055987408933,60.84000015258789,0.044122581420626084
4300,2016-09-14,59.11000061035156,59.97000122070313,59.11000061035156,59.81000137329102,1619505.0,-0.004546993144273315,-1.4571419229323204,2.0588248493755588,38.925434789792234,50.51952786501797,2.163684653101967,2.06860025877873,-1.0312540243392618,-2.543475246278078,24.984574477343752,0.8600006103515696,0.24082314175968378,-1.983999443054202,-4.161321156690718,0.1933222705823141,-3.07266029987246,-0.895338586235944,3.1836025601684668,25.90909051501025,-26.333922819918946,1.0886608568182594,9,1.4099998474121094,1.4099998474121094,-2.222500801086426,-4.185001373291016,3.8899993896484375,2,0.04347825525777704,-2.5833233992164732,59.38000106811523,1.2916656732549503,59.5,-1.061348716928595,59.4000015258789,0.04347825525777704
4301,2016-09-15,59.61000061035156,59.77000045776367,58.84000015258789,59.0,1423352.0,0.008458805529304003,1.0,-0.8714284935776828,37.415744495907155,48.06596326300336,1.5806462771602625,1.5487706482962125,-1.265269168224492,-3.0609608007213467,24.660252391339228,0.9300003051757812,0.06272479476096748,-1.420999526977539,-3.6963208955215165,0.8543218415664384,-2.5586602112495243,-0.2833388427055539,2.424186443179451,56.35737029700897,7.635610105488134,1.1376606842719874,9,0.9099998474121094,0.9099998474121094,-2.5325002670288086,-4.495000839233398,3.1199989318847656,3,0.02013086312116341,-1.4571419229323204,59.11000061035156,-2.5833233992164732,59.38000106811523,1.2916656732549503,59.5,0.02013086312116341
4302,2016-09-16,59.4900016784668,59.86999893188477,58.5,59.40999984741211,3201387.0,-0.002013067113841416,2.261916439600325,0.1311504114866048,39.548706016029904,45.377744350336975,1.3153668902844728,1.641070862432315,-0.9306448874249966,-2.928506126109909,24.54291362909347,1.3699989318847727,0.0571964095179851,-1.469998550415042,-3.847541743150863,0.9075446423207794,-2.658770146782956,-0.2812269540471277,2.300334225094545,69.09102573883843,18.4861217792919,1.1887715963679113,9,1.029998779296875,1.029998779296875,-1.9625005722045898,-3.9250011444091797,3.6399993896484304,4,0.04404099609957002,1.0,59.61000061035156,-1.4571419229323204,59.11000061035156,-2.5833233992164732,59.38000106811523,0.04404099609957002
4303,2016-09-19,60.47000122070313,60.72999954223633,60.0099983215332,60.0099983215332,1157477.0,0.016473348707116697,-2.1304203604036918,5.749904634751186,41.224015678141804,43.13887108309879,-0.00538382877680732,0.7001171104164925,-1.7414583899652953,-3.8881490765409765,23.834579884938712,1.2399978637695312,0.044969900468956325,-0.4919990539550696,-2.8677315997525596,1.8837334918424204,-1.6798653268538146,0.6958672189436754,1.0911146018867157,88.34088004912952,40.325153765402725,1.1878662728987435,9,-0.1750011444091797,0.04999923706053977,-2.807499885559089,-4.770000457763679,1.930000305175767,0,0.023482687949064163,2.261916439600325,59.4900016784668,1.0,59.61000061035156,-1.4571419229323204,59.11000061035156,0.023482687949064163
4304,2016-09-20,60.27000045776367,60.95000076293945,60.18999862670898,60.43000030517578,964865.0,-0.0033074377195644322,-3.7499612574056296,-0.3478235630706407,44.84924755567016,41.619366700687465,-0.09084698964325355,0.8574450259787483,-1.3917396138601106,-3.6494278169995766,22.945958019006873,0.7600021362304759,-0.22878459475646906,-0.6369998931884737,-3.023867489174407,1.7498677027974594,-1.8304336911814403,0.5564339048044928,1.0756484887129716,72.24489414607639,20.55534386812687,1.1934337979929648,9,-0.10000038146971946,0.25,-1.989999771118164,-4.569999694824219,1.7999992370605469,1,0.03816159315731804,-2.1304203604036918,60.47000122070313,2.261916439600325,59.4900016784668,1.0,59.61000061035156,0.03816159315731804
4305,2016-09-21,61.0,61.31999969482422,60.70000076293945,60.91999816894531,1011625.0,0.012112154250735419,-1.3846266707748287,-0.5000119209403238,48.834494119007026,41.53008189699616,-1.1415553789188522,0.0695812240427216,-1.9668992321840548,-4.326648232596597,21.669109178392397,1.0499992370605469,-0.5343060563997568,0.13199958801269673,-2.2200433380049844,2.484042514030378,-1.0440218749961403,1.3080210510215338,-3.029998779296868,88.65249186333102,33.183785425639805,1.1760214630088388,9,-1.3549995422363281,-0.4799995422363281,-2.0849990844726562,-5.299999237060547,-0.7900009155273438,2,0.030163936927670276,-3.7499612574056296,60.27000045776367,-2.1304203604036918,60.47000122070313,2.261916439600325,59.4900016784668,0.030163936927670276
4306,2016-09-22,63.13000106811523,63.59000015258789,61.9000015258789,61.93000030517578,1952825.0,0.03491805029697104,-1.6825410761698987,14.99966622162875,51.65197853854206,42.25194333878686,-3.2548401281384045,-2.005737561064741,-3.9411969727153746,-6.371628262318076,20.738601300231927,2.5900001525878906,-0.7418688063046659,2.1620006561279226,-0.39783099015392764,4.721832302409773,0.8820848329869975,3.4419164792688477,-5.092999877929671,90.9626901634023,39.252239796645455,1.279915823140926,9,-2.3500003814697195,-2.3500003814697195,-4.047499656677239,-7.430000305175774,-1.9799995422363281,3,-0.0020592597167068405,-1.3846266707748287,61.0,-3.7499612574056296,60.27000045776367,-2.1304203604036918,60.47000122070313,-0.0020592597167068405
4307,2016-09-23,62.959999084472656,63.09000015258789,62.61999893188477,62.90999984741211,1132289.0,-0.0026928873873951487,2.032252507229389,0.041666004393257135,51.76600320670444,43.50933915851866,-2.8236874175716196,-1.84279434636629,-3.6052302555176254,-6.118007983373943,19.953124679762002,0.5100021362304545,-0.9492052013394527,1.9364986419677734,-0.748901997906664,4.621899281842211,0.5937983220305583,3.2791989619049886,-4.700877935791006,82.40221380195125,32.934616855449924,1.3427003199372185,9,-1.914999008178711,-2.1799983978271484,-3.704998016357422,-7.259998321533203,-1.8199996948242188,4,-0.0036531058700897123,-1.6825410761698987,63.13000106811523,-1.3846266707748287,61.0,-3.7499612574056296,60.27000045776367,-0.0036531058700897123
4308,2016-09-26,62.290000915527344,62.70000076293945,61.97999954223633,62.61000061035156,1548424.0,-0.010641648327319397,1.8800048828125,-6.4000915541313805,51.425451071462,45.07123060791742,-1.918006928187097,-1.1498398996992876,-2.770084765998618,-5.368396667196009,18.940823180307977,0.9799995422363281,-0.9816920930491904,1.2145004272460938,-1.5290155703260098,3.9580164248181973,-0.157257571539958,2.5862584260321455,-3.8176446066894414,61.764745481268804,12.023724405234397,1.3717579987860506,9,-1.2450008392333984,-1.510000228881836,-2.97499942779541,-6.590000152587891,-1.970001220703125,0,0.013485312895195278,2.032252507229389,62.959999084472656,-1.6825410761698987,63.13000106811523,-1.3846266707748287,61.0,0.013485312895195278
4309,2016-09-27,61.97999954223633,62.77999877929688,61.61999893188477,62.77999877929688,1182271.0,-0.004976743758784208,1.9000023841880131,2.500000000000022,48.366016602665844,46.120184142681154,-1.3414816326290904,-0.8860547709491584,-2.2883634012634815,-4.993987293757463,17.49660039803238,1.1599998474121094,-0.8470416031158479,0.9049991607666001,-1.8378184933239083,3.6478168148571086,-0.46640966627865055,2.276407987811851,-3.3029374796484277,44.2906245545119,-3.6071631881951944,1.371408827045253,9,-0.9349994659423828,-1.1999988555908203,-2.572498321533203,-6.279998779296875,-1.8699989318847656,1,0.00677641153185804,1.8800048828125,62.290000915527344,2.032252507229389,62.959999084472656,-1.6825410761698987,63.13000106811523,0.00677641153185804
4310,2016-09-28,62.33000183105469,63.18000030517578,62.18999862670898,62.22000122070313,868452.0,0.0056470198677534,-10.646681326570937,-0.1375008940705142,59.208910076411804,48.54164698495944,-1.3261516590345153,-1.1999164222356669,-2.4951445844276634,-5.2804052456649515,16.469087340587556,1.2000007629394531,-0.6420031852210144,1.1930013656616225,-1.606713081591586,3.992715812914831,-0.20685585796498174,2.5928585892882268,-3.4564222448667863,36.04073397053561,-15.027800094452054,1.3998572236266054,9,-1.2850017547607422,-1.5500011444091797,-2.9225006103515625,-6.630001068115234,-2.7600021362304688,2,-0.004171380211654752,1.9000023841880131,61.97999954223633,1.8800048828125,62.290000915527344,2.032252507229389,62.959999084472656,-0.004171380211654752
4311,2016-09-29,61.83000183105469,63.43000030517578,61.77000045776367,62.709999084472656,1468317.0,-0.008021819112973061,-2.3199996948242188,-7.999930642253257,66.99300550063225,51.5910135943597,-0.5343169338096416,-0.6854412582668346,-1.851234422517713,-4.713494325016619,15.443250922055435,1.6599998474121094,-0.386415714444972,0.661501312255858,-2.1553218880058154,3.4783245125175313,-0.7469102878749752,2.069912912386691,-2.767765422210786,11.602361316891162,-43.40213280396234,1.4084116001308364,9,-0.030002593994140625,-1.0500011444091797,-2.0950021743774414,-6.000001907348633,-2.5700035095214844,3,-0.02620091700803362,-10.646681326570937,62.33000183105469,1.9000023841880131,61.97999954223633,1.8800048828125,62.290000915527344,-0.02620091700803362
4312,2016-09-30,62.06000137329102,62.34000015258789,60.45000076293945,61.09000015258789,2089889.0,0.00371986956857584,1.4705894085967888,-1.102277554771429,67.58242074943058,54.51972526894735,-0.4038985024337194,-1.0288339205650985,-1.9378092330149101,-4.8771209589642694,13.89343988820711,1.8899993896484375,-0.10400330631469501,0.9300008773803796,-1.8112390879201214,3.6712408426808807,-0.44061910526987447,2.3006208600306337,-2.8166544146973607,54.02687441835482,-3.969481245717219,1.370619982650251,9,-0.17000198364258523,-1.280000686645515,-2.1875009536743235,-6.230001449584968,-1.3600006103515696,4,-0.014663226349907243,-2.3199996948242188,61.83000183105469,-10.646681326570937,62.33000183105469,1.9000023841880131,61.97999954223633,-0.014663226349907243
4313,2016-10-03,61.86000061035156,62.11000061035156,61.47000122070313,62.0,978176.0,-0.003222699943824625,2.555546136565891,-0.1443290860468764,66.84781284774758,56.96401030140039,0.015655185672549976,-0.9383759033688506,-1.6092248447740047,-4.61267349736314,12.144901789993522,0.6399993896484304,0.17527334560022467,0.7690000534057617,-1.9031080126082855,3.441108119419809,-0.5670539796012619,2.1050540864127854,-2.4427875239981347,47.315438389429445,-13.595640648442831,1.3360540330070223,10,0.15999984741210938,-1.0799999237060547,-1.9625005722045898,-6.030000686645508,-1.2000007629394531,0,-0.011639204875511178,1.4705894085967888,62.06000137329102,-2.3199996948242188,61.83000183105469,-10.646681326570937,62.33000183105469,-0.011639204875511178
4314,2016-10-04,62.08000183105469,62.43000030517578,61.709999084472656,61.959999084472656,1177788.0,0.003556437415655589,-1.3225742939764966,-0.8571662125340599,70.31463141492289,59.35069222316882,0.08873459748180323,-1.2168262616141234,-1.6976916585795578,-4.772042630710956,10.875612162913379,0.720001220703125,0.46483737017899074,0.9865011215209947,-1.6893970767834858,3.662399319825475,-0.3514479776312456,2.324450220673235,-2.4958772620518843,54.6980308222466,-10.20101362359393,1.3379490991522403,10,-0.060001373291015625,-1.3000011444091797,-2.120001792907715,-6.250001907348633,-0.3800010681152344,1,-0.028350549038644646,2.555546136565891,61.86000061035156,1.4705894085967888,62.06000137329102,-2.3199996948242188,61.83000183105469,-0.028350549038644646
4315,2016-10-05,62.099998474121094,62.209999084472656,61.09000015258789,61.29999923706055,918225.0,0.0003221108646360715,1.1960753514568772,6.666507724585161,68.22838357413018,61.19251500490084,0.2695253441869667,-1.3186050704974264,-1.6002956363072585,-4.7412136737124655,9.794932549402551,1.1199989318847656,0.6897182666689261,1.0154977798461928,-1.6447629165833888,3.6757584762757745,-0.31463256836859443,2.34562812806098,-2.355638881774887,55.369059216143604,-10.172142836792624,1.3301303482147901,10,-0.15999794006347656,-1.319997787475586,-1.8524980545043945,-6.23499870300293,1.9500045776367188,2,-0.03204505495437049,-1.3225742939764966,62.08000183105469,2.555546136565891,61.86000061035156,1.4705894085967888,62.06000137329102,-0.03204505495437049
4316,2016-10-06,63.13999938964844,63.4900016784668,62.47999954223633,62.97999954223633,1335020.0,0.016747197118865298,1.34883009159662,0.2,73.54836073925347,63.612776952961845,-0.8592695312360377,-2.295133626240826,-2.545794586094189,-5.717438620113363,10.0496124142572,1.3900032043457031,0.9332147791071463,1.9404987335205064,-0.8698761307382057,4.750873597779226,0.5353113013911468,3.345686165649866,-3.2418141748925606,88.48677028251338,22.428190379675115,1.4051874321293585,10,-1.1699981689453125,-2.3599987030029297,-2.7399988174438477,-7.274999618530273,-0.20999908447265625,3,-0.056541015668896355,1.1960753514568772,62.099998474121094,-1.3225742939764966,62.08000183105469,2.555546136565891,61.86000061035156,-0.056541015668896355
4317,2016-10-07,62.13999938964844,63.11999893188477,62.06000137329102,63.02000045776367,1450935.0,-0.01583782086896801,-1.0384625259968954,-5.500011920940324,60.746443054505406,64.64844272885556,0.013612761228941395,-1.1376634277145428,-1.4609642819061364,-4.6712844924803605,10.05486620059512,1.0799980163574148,1.0791728353934076,0.8034988403320327,-1.9027296092843073,3.5097272899483727,-0.5496153844761338,2.156613065140199,-2.0941415773792826,43.749940395393125,-18.684963362202694,1.3531142248081696,10,-0.1699981689453125,-1.3599987030029297,-1.6949996948242188,-6.274999618530273,1.7400016784667898,4,-0.04634697612493055,1.34883009159662,63.13999938964844,1.1960753514568772,62.099998474121094,-1.3225742939764966,62.08000183105469,-0.04634697612493055
4318,2016-10-10,62.790000915527344,63.06000137329102,62.040000915527344,62.36000061035156,991441.0,0.010460275704270217,1.1030910806984264,-0.48863611733647755,65.32846054784031,66.53315872276383,-0.623581290219839,-1.6111532754695048,-2.0116753495124584,-5.269925546892679,9.244660630355742,1.020000457763679,1.054762680941856,1.2890003204345675,-1.3462333253702923,3.924233966239427,-0.028616502467862404,2.6066171433369973,-2.6023774096454417,70.83332008786513,9.241124014408172,1.317616822902428,10,-0.8199996948242188,-2.010000228881836,-1.9625005722045898,-6.6100006103515625,1.029998779296875,0,-0.03328555696948643,-1.0384625259968954,62.13999938964844,1.34883009159662,63.13999938964844,1.1960753514568772,62.099998474121094,-0.03328555696948643
4319,2016-10-11,62.0,62.93999862670898,61.9000015258789,62.4000015258789,1164952.0,-0.012581635674606018,-2.4666658189539254,-0.9302354464966744,56.03864266910661,66.1809067886188,0.1894809964662727,-0.6480293320488428,-1.1169439316608702,-4.447965064097659,8.88689044080688,1.0399971008300781,1.0165550979837974,0.36799945831298686,-2.0769011183081005,2.812900034934067,-0.8544508299975533,1.590449746623527,-1.6762814282498582,37.91663620208981,-19.415999833534052,1.2224502883105406,10,-0.029998779296875,-1.2199993133544922,-1.0749998092651367,-5.725000381469727,-0.049999237060546875,1,-0.02161290568690144,1.1030910806984264,62.790000915527344,-1.0384625259968954,62.13999938964844,1.34883009159662,63.13999938964844,-0.02161290568690144
4320,2016-10-12,61.68000030517578,62.38000106811523,61.56999969482422,62.11000061035156,877717.0,-0.005161285400390625,-1.4923060671150175,1.0749966621526446,38.794438682769034,63.04773269774511,0.45548024412087074,-0.13240832960106275,-0.6818447234902507,-4.111433527114855,8.467245122438886,0.8100013732910085,1.0200725613568409,-0.08050022125244283,-2.218127279587023,2.057126837082137,-1.1493137504197364,0.9883133079148507,-1.2256304701921295,5.729192536711456,-45.393510153359394,1.0688135291672918,10,0.29000091552734375,-0.8999996185302734,-0.7350006103515625,-5.395000457763672,0.4099998474121094,2,0.00032426163529053476,-2.4666658189539254,62.0,1.1030910806984264,62.790000915527344,-1.0384625259968954,62.13999938964844,0.00032426163529053476
4321,2016-10-13,60.81000137329102,61.27999877929688,60.04999923706055,61.27000045776367,1241568.0,-0.014105040978927397,4.125043710461778,1.0697645535032925,35.006993609718876,59.4282407933327,1.302553783815135,0.8770689372758724,0.27552976114440497,-3.230592265145681,8.209682968535295,1.6300010681152344,1.0593206606933236,-1.0104991912841754,-2.9523747633187085,0.9313763807503577,-1.981436977301442,-0.03956140526690888,2.779998779296868,24.75577237065459,-21.484536876319716,0.9709377860172675,10,0.9599990844726491,-0.030000686645514918,0.13499832153319602,-4.32500076293946,1.1999969482421804,3,0.053280736808038576,-1.4923060671150175,61.68000030517578,-2.4666658189539254,62.0,1.1030910806984264,62.790000915527344,0.053280736808038576
4322,2016-10-14,62.11000061035156,62.36000061035156,60.93999862670898,61.0,1213868.0,0.021378049789545495,-1.3089400132738547,-2.4130496077488637,48.846152341342886,57.42805629262107,0.011614149991416411,-0.2282868569329679,-0.9453318629374365,-4.515752103398185,7.408000782445715,1.5499992370605398,0.9904799747656909,0.15850009918212749,-1.4455112539871067,1.7625114523513616,-0.643505577402486,0.960505775766741,1.4091995239257784,68.43853525867668,23.163857028135638,0.802005676584617,10,-0.3400001525878906,-1.3299999237060547,-1.0300006866455078,-5.625,0.20999908447265625,4,0.01320237782589162,4.125043710461778,60.81000137329102,-1.4923060671150175,61.68000030517578,-2.4666658189539254,62.0,0.01320237782589162
4323,2016-10-17,61.88999938964844,62.209999084472656,61.31999969482422,61.9000015258789,1045873.0,-0.0035421223400609048,1.8254072055706934,-0.009010928586150723,49.41634164237746,55.10602409567158,0.2640900968737441,0.10914769715368067,-0.6567891682494533,-4.2802837316402105,7.321909367927801,0.8899993896484375,0.8921571327872542,-0.1325010299682603,-1.5783059597027176,1.313303899766197,-0.8554034948354925,0.5904014348989719,1.5598167266845664,63.66783879534754,17.514023885210207,0.7229024648672292,10,-0.11999893188476562,-1.1099987030029297,-0.9774990081787109,-5.404998779296875,0.19000244140625,0,0.032153848733106116,-1.3089400132738547,62.11000061035156,4.125043710461778,60.81000137329102,-1.4923060671150175,61.68000030517578,0.032153848733106116
4324,2016-10-18,62.56999969482422,62.86999893188477,62.20000076293945,62.47000122070313,980782.0,0.010987240456969749,-1.093746274706171,-9.997711670486941,51.49252385846145,53.24648412726394,-0.37894457928799596,-0.4107678342432024,-1.2866577915906205,-4.9394283513627215,7.2382973936121875,0.9799995422363352,0.7821388811237711,0.43249931335449077,-0.7721557817307811,1.6371544084397627,-0.1698282341881452,1.0348268608971267,0.8118200839233367,89.36172803099352,40.19664602489936,0.6023275475426367,10,-0.7999992370605469,-1.5249996185302734,-2.049999237060547,-6.084999084472656,-0.8199996948242188,1,0.01997762515737067,1.8254072055706934,61.88999938964844,-1.3089400132738547,62.11000061035156,4.125043710461778,60.81000137329102,0.01997762515737067
4325,2016-10-19,62.84000015258789,62.93999862670898,62.34000015258789,62.70000076293945,790400.0,0.004315174350016937,2.5294408042367094,1.400015259021996,56.466057259523915,51.34845040729399,-0.5955671310929205,-0.5648103066460877,-1.515895522740209,-5.180723819575853,7.440417564086451,0.5999984741210866,0.6972155882510194,0.6104997634887681,-0.506214382523865,1.7272139095014012,0.05214269048244802,1.1688568364950882,0.4751832153259272,96.53984445535639,40.862605073536336,0.5583570730063168,10,-1.2550010681152344,-1.7950000762939453,-2.3199996948242188,-6.354999542236328,-0.8400001525878906,2,-0.014162943785603788,-1.093746274706171,62.56999969482422,1.8254072055706934,61.88999938964844,-1.3089400132738547,62.11000061035156,-0.014162943785603788
4326,2016-10-20,63.0,63.45000076293945,62.84000015258789,63.0,1279611.0,0.0025461465153342466,-2.8125074505877024,0.0,56.0723412329749,50.82910576045727,-0.8688870802978741,-0.7747718296529555,-1.6649932384122934,-5.315108004871064,6.597604212489985,0.6100006103515625,0.5683218044527365,0.7769996643066435,-0.3189654678847589,1.8729647964980458,0.22901709821093874,1.3249822304023482,-2.950000762939453,82.07169800997602,25.10399436325234,0.5479825660957027,10,-1.25,-1.9549999237060547,-2.479999542236328,-6.5149993896484375,-0.9000015258789062,3,-0.014444442022414461,2.5294408042367094,62.84000015258789,-1.093746274706171,62.56999969482422,1.8254072055706934,61.88999938964844,-0.014444442022414461
4327,2016-10-21,62.72999954223633,63.25,62.15999984741211,63.0099983215332,1554557.0,-0.004285721551804289,1.8684133915574963,-100.0,55.569774512844695,49.744807312124415,-0.5659047524611367,-0.5511432481885663,-1.380878138741231,-5.004994365184075,5.626091549388729,1.0900001525878906,0.45890182608671637,0.5184991836547823,-0.5493712019763777,1.5863695692859423,-0.015436009160801234,1.0524343764703659,-2.6120002746582003,66.19714273945273,7.677669890723379,0.5339351928155815,10,-0.9799995422363281,-1.6849994659423828,-2.2099990844726562,-6.244998931884766,-1.3400001525878906,4,-0.011477781379838015,-2.8125074505877024,63.0,2.5294408042367094,62.84000015258789,-1.093746274706171,62.56999969482422,-0.011477781379838015
4328,2016-10-24,63.13000106811523,63.27999877929688,62.47000122070313,62.97000122070313,1478174.0,0.006376558724658921,2.5217647302731425,-0.5714305177111209,56.57070723708551,49.80392559745541,-1.0198538611320203,-0.9328132355859609,-1.751832156881484,-5.3594350967888005,5.121980369837511,0.80999755859375,0.20116966151329052,0.8765007019042912,-0.267715896616437,2.0207173004250194,0.3043924026439271,1.4486090011646553,-2.945361770629873,75.19383971185694,15.522147458953299,0.5721082992603653,10,-1.3800010681152273,-1.3300018310546804,-2.6100006103515554,-6.645000457763665,-0.9799995422363281,0,-0.012830688414166902,1.8684133915574963,62.72999954223633,-2.8125074505877024,63.0,2.5294408042367094,62.84000015258789,-0.012830688414166902
4329,2016-10-25,62.4000015258789,63.38000106811523,62.11999893188477,63.18999862670898,1005824.0,-0.011563433072790286,1.1538461538461295,-4.9374865889425745,51.72415456268242,51.240560695223564,-0.25384122967584943,-0.17890754703598333,-0.9748785563982452,-4.590371515868078,4.973244877645413,1.2600021362304545,0.11484586328912627,0.12550106048583132,-1.0129826976975878,1.2639848186692504,-0.44374081860588177,0.6947429395775444,-2.1500549990844604,21.052797632021804,-37.54535948532666,0.5692418790917103,10,-0.6500015258788991,-0.5800018310546804,-1.9925012588500906,-5.915000915527337,0.4199981689453196,1,-0.0051282001121666365,2.5217647302731425,63.13000106811523,1.8684133915574963,62.72999954223633,-2.8125074505877024,63.0,-0.0051282001121666365
4330,2016-10-26,62.06999969482422,62.22000122070313,61.29999923706055,61.97999954223633,1193125.0,-0.005288490752966113,3.7179201267641475,-0.11392466186689072,43.30413667587793,52.16246548035235,0.15343514313930484,0.13767553842299662,-0.5917625247069083,-4.218357222690486,4.754805743019348,1.1000022888183523,-0.08822256873168755,-0.19150066375732422,-1.3332491040527614,0.950247776538113,-0.7623748839050393,0.37937355639039083,-1.7560520833068765,35.81394936214758,-18.218484253140872,0.5708742201477173,10,0.125,-0.25,-1.7249994277954102,-4.350000381469727,0.6899986267089844,2,-0.0051554647397702436,1.1538461538461295,62.4000015258789,2.5217647302731425,63.13000106811523,1.8684133915574963,62.72999954223633,-0.0051554647397702436
4331,2016-10-27,60.209999084472656,61.43999862670898,59.7400016784668,60.33000183105469,2873743.0,-0.02996617721115702,-2.2075487994472143,-1.3333615903022082,39.09605099363094,51.07912088616214,2.144938099941804,1.9711485775127144,1.2731093846181523,-2.3168338290603288,5.206965386871219,2.329998016357422,-0.19307490493178392,-1.970501136779788,-3.4274840455276774,-0.5135182280318986,-2.6989925911537327,-1.2420096824058433,3.240001678466797,12.912018813587057,-40.6687099406236,0.7284914543739454,10,1.3850021362304688,1.4550018310546875,-0.12749862670898438,-1.654998779296875,2.3500022888183665,3,0.02972929650797762,3.7179201267641475,62.06999969482422,1.1538461538461295,62.4000015258789,2.5217647302731425,63.13000106811523,0.02972929650797762
4332,2016-10-28,61.1500015258789,61.27999877929688,58.88999938964844,59.36999893188477,2206195.0,0.015612065366210182,1.343139986498935,-14.833015449170205,41.028456618077236,50.147133661239884,1.178355779745921,1.0113269483652587,0.34771204195538274,-3.1953747634210785,5.856991814620086,2.3899993896484446,-0.1015336034304184,-0.9849987030029368,-2.5129349641090073,0.5429375581031337,-1.7489668335559685,-0.2210305724499051,2.2257992553711006,50.3341044852836,-1.0203228771819823,0.7639681305530338,10,0.019998550415046168,0.03999900817871804,-0.37000083923339133,-2.2450008392333913,2.5,4,0.015535517980979074,-2.2075487994472143,60.209999084472656,3.7179201267641475,62.06999969482422,1.1538461538461295,62.4000015258789,0.015535517980979074
4333,2016-10-31,61.13999938964844,61.29999923706055,60.5,60.7599983215332,1664114.0,-0.00016356722781485367,1.2857096146615006,0.21348343502272912,44.85646074926783,49.40979331577393,1.1966196974795906,1.016752100694596,0.3879783641001353,-3.1035460824145247,6.535579271857153,0.7999992370605469,0.10809976346573791,-0.959000778198245,-2.5469674076703512,0.6289658512738612,-1.7529840929342981,-0.16501746346219193,2.0563693359374966,50.11133984182189,-2.821310484611587,0.793983314736052,10,0.030000686645507812,0.05000114440917969,-0.22749900817871094,-2.2349987030029297,2.94000244140625,0,0.004088976161199076,1.343139986498935,61.1500015258789,-2.2075487994472143,60.209999084472656,3.7179201267641475,62.06999969482422,0.004088976161199076
4334,2016-11-01,60.31999969482422,61.7599983215332,59.93000030517578,61.63000106811523,1781192.0,-0.013411836817307066,1.3312137815411904,-3.4473623450283406,42.32506012663402,47.83857141211949,1.8594318229510947,1.7899056276971024,1.1990341571342142,-2.1852193900094363,7.606861627977437,1.8299980163574219,0.08399936284907739,-1.691000366210936,-3.4672994133276447,0.08529868090577253,-2.5791498897692904,-0.8028508426525818,2.704114257324214,42.94292849451271,-15.3013241319886,0.8881495235583551,11,0.8500003814697266,0.8700008392333984,0.5925006866455078,-1.414999008178711,4.44000244140625,1,0.030338226795642687,1.2857096146615006,61.13999938964844,1.343139986498935,61.1500015258789,-2.2075487994472143,60.209999084472656,0.030338226795642687
4335,2016-11-02,60.11000061035156,60.29999923706055,59.83000183105469,60.099998474121094,1423500.0,-0.0034814172005156463,1.4102468797683791,-0.00763521049244491,45.73170703341061,46.68961205661235,1.8343583005094999,1.9427824432356857,1.3842471854962142,-1.8951591023988925,8.305295336233277,0.48999786376953125,0.06137294855175668,-1.80149955749512,-3.7694135247426956,0.16641440975245558,-2.7854565411189043,-0.8175425738713358,2.7487487592968733,42.50876915490468,-19.146546829785628,0.9839569836237863,11,1.0249996185302734,1.0799999237060547,0.8024997711181641,-1.2049999237060547,4.819999694824219,2,0.04508399695484222,1.3312137815411904,60.31999969482422,1.2857096146615006,61.13999938964844,1.343139986498935,61.1500015258789,0.04508399695484222
4336,2016-11-03,59.56999969482422,60.7599983215332,59.56999969482422,59.9900016784668,1444943.0,-0.008983545334290799,-4.666633363911318,-41.99122807017544,32.930124479966125,44.17409538629251,2.0524879611506037,2.3205926539096,1.9136307272389956,-1.274869524207915,9.25763102627945,1.1899986267089844,-0.05478395898569488,-2.1630004882812486,-4.301934054482778,-0.024066922079718722,-3.2324672713820135,-1.0935337051804837,3.1299996756242194,23.69339924211108,-35.57116190325121,1.069466783100764,11,1.5650005340576172,1.6200008392333984,1.3425006866455078,-0.6649990081787109,5.489997863769531,3,0.053550422075730575,1.4102468797683791,60.11000061035156,1.3312137815411904,60.31999969482422,1.2857096146615006,61.13999938964844,0.053550422075730575
4337,2016-11-04,59.2599983215332,59.5,58.66999816894531,59.33000183105469,1279639.0,-0.005203984805760342,3.0487909265996147,0.1666742354747005,32.53653720185997,41.50363204904522,2.0322153585797196,2.533671406950745,2.1859823568895607,-0.9026518690150809,10.70874314936347,0.9000015258789062,-0.26426939639599567,-2.3290018081665025,-4.724910353497691,0.06690673716468609,-3.5269560808321003,-1.1310475355009046,3.287601049683232,19.09385512792815,-37.977319056054654,1.1979542726655954,11,1.7650012969970703,1.8200016021728516,2.030001640319824,0.04000091552734375,5.530002593994141,4,0.055686856989982436,-4.666633363911318,59.56999969482422,1.4102468797683791,60.11000061035156,1.3312137815411904,60.31999969482422,0.055686856989982436
4338,2016-11-07,60.70000076293945,60.70000076293945,59.959999084472656,60.09000015258789,1216124.0,0.02429973814027253,1.426232583735648,-8.71385755544657,38.72137428290467,40.05887868462548,0.23609606770220637,0.9792709041933847,0.7436295733376994,-2.304804195856235,11.83196205437147,1.44000244140625,-0.46774739971224477,-0.7844993591308622,-3.141853196904208,1.5728544786424834,-1.963176278017535,0.3941775597558106,1.6149425361407168,65.69587358414863,12.184231812118163,1.1786769188866744,11,-0.2550010681152344,0.37999916076660156,0.6349992752075195,-1.125,4.299999237060547,0,0.048599682468877026,3.0487909265996147,59.2599983215332,-4.666633363911318,59.56999969482422,1.4102468797683791,60.11000061035156,0.048599682468877026
4339,2016-11-08,60.65999984741211,60.84000015258789,60.2599983215332,60.61999893188477,1023927.0,-0.0006589936577359179,1.899998092658643,0.06557520574329075,36.47644641163448,39.30024643304288,0.003711742384254535,0.9631144685298736,0.7569107578990142,-2.2347850816586714,12.865258407593997,0.5800018310546875,-0.6675503723056124,-0.75750026702881,-3.1292900358931917,1.6142895018355716,-1.9433951514609973,0.42839461740337725,1.436246743859968,91.70506264360037,41.8336327547845,1.1858948844321893,11,-0.44500160217285156,0.4200000762939453,0.7400007247924805,-1.0349998474121094,4.210002899169922,1,0.05637985480127705,1.426232583735648,60.70000076293945,3.0487909265996147,59.2599983215332,-4.666633363911318,59.56999969482422,0.05637985480127705
4340,2016-11-09,61.70000076293945,61.70000076293945,58.04999923706055,58.540000915527344,3146683.0,0.017144756316245013,1.3101276595744682,78.99818806028487,42.729322047422485,39.703943216797484,-1.222893238757493,-0.07938114881402214,-0.2692617118819953,-3.238894488216374,14.09956152120918,3.6500015258789062,-0.9043834262054276,0.2815006256103487,-2.090771974633739,2.6537732258544366,-0.9046356745116952,1.4676369257323927,0.19067092299302146,100.0,51.96267166969107,1.1861363001220435,11,-1.7950019836425781,-0.9300003051757812,-0.3000001907348633,-1.9500007629394531,3.5600013732910156,2,0.04959483525856001,1.899998092658643,60.65999984741211,1.426232583735648,60.70000076293945,3.0487909265996147,59.2599983215332,0.04959483525856001
4341,2016-11-10,64.05000305175781,64.88999938964844,62.1500015258789,62.27999877929688,3032344.0,0.03808755688427645,-1.6995069078007667,0.5601279613701502,55.98911808963559,41.36623893585952,-3.3200463649920877,-2.291701708735701,-2.581389401442493,-5.555262240716608,13.571955535570629,3.1899986267089844,-0.9981739825496376,2.4695028305053697,-0.15672614198953738,5.095731803000277,1.1563883442579126,3.7826173167528268,-6.000003814697266,87.71935205918358,40.24500405245319,1.3131144862474544,11,-2.5800037384033203,-2.5800037384033203,-2.69000244140625,-4.110002517700195,1.6699981689452983,3,0.013739222661814043,1.3101276595744682,61.70000076293945,1.899998092658643,60.65999984741211,1.426232583735648,60.70000076293945,0.013739222661814043
4342,2016-11-11,62.93000030517578,64.5,62.65999984741211,64.12999725341797,1226227.0,-0.017486380846492344,-1.114945300681823,-0.6779627410581153,49.148209223170866,41.84309987740431,-2.146751679194736,-1.1669467833728149,-1.4882935390067331,-4.307682224895103,13.890962644983537,1.8400001525878906,-1.0151311785236032,1.308500099182126,-1.377458840243932,3.994459038608184,-0.034479370530903,2.651479568895155,-4.880001068115234,71.34504326390845,26.246107889726673,1.3429794697130277,11,-1.460000991821289,-1.460000991821289,-1.5549993515014648,-2.684999465942383,2.5199966430664062,4,0.033847087924497865,-1.6995069078007667,64.05000305175781,1.3101276595744682,61.70000076293945,1.899998092658643,60.65999984741211,0.033847087924497865
4343,2016-11-14,63.88000106811523,64.34999847412111,63.27000045776367,63.5,1462697.0,0.015096150617073922,-1.5714233813652412,-0.3166683620919794,56.187279662495506,43.383346492500024,-2.98065742524188,-2.0661501008947525,-2.448591572175168,-5.085044992369561,14.227209294984744,1.4199981689453267,-0.8088395501838761,2.1590007781982337,-0.7100358201964738,5.028037376592934,0.7244824790008835,3.593519077395584,-5.69320182800292,85.23394299704685,35.561045598086636,1.434518299197351,11,-2.410001754760735,-2.410001754760735,-2.505000114440911,-3.6100006103515554,1.6799964904785227,0,0.014245457611088419,-1.114945300681823,62.93000030517578,-1.6995069078007667,64.05000305175781,1.3101276595744682,61.70000076293945,0.014245457611088419
4344,2016-11-15,63.81999969482422,64.41999816894531,63.459999084472656,64.01999664306639,945673.0,-0.0009392825968651541,-1.0869586850878534,-0.5263062791747956,57.48501860681856,44.689270000656464,-2.6507218054244746,-2.0107947903910173,-2.3801318461716434,-4.869284266241365,15.074134428480846,0.9599990844726562,-0.676796060067403,2.036499404907225,-0.9619523280684348,5.034951137882885,0.5372735384193916,3.5357252713950587,-5.499136451721192,84.35672995680581,31.570432746247455,1.499225866487831,11,-2.3500003814697266,-2.3500003814697266,-2.4449987411499023,-3.549999237060547,1.6399993896484375,1,0.01848950659383153,-1.5714233813652412,63.88000106811523,-1.114945300681823,62.93000030517578,-1.6995069078007667,64.05000305175781,0.01848950659383153
4345,2016-11-16,61.95000076293945,62.2400016784668,61.77999877929688,61.88999938964844,2952819.0,-0.029301142914866296,-2.285704554433979,-0.3000114442664438,57.43589442627849,47.4121333280245,-0.5501220068244166,-0.22228791056418373,-0.5312891999079739,-2.8679874378367884,16.341978695010855,2.0400009155273366,-0.6298152828914994,0.2110004425048828,-2.7475842574805256,3.169585142490284,-1.2682919074878214,1.690292792497587,-3.497754796905518,5.466300652055304,-50.20072902521073,1.4792923499927018,11,-0.48000144958496094,-0.48000144958496094,-0.5749998092651367,-1.6800003051757812,3.2700004577636577,2,0.047134817557410225,-1.0869586850878534,63.81999969482422,-1.5714233813652412,63.88000106811523,-1.114945300681823,62.93000030517578,0.047134817557410225
4346,2016-11-17,62.09000015258789,62.1500015258789,61.81999969482422,61.86999893188477,1662001.0,0.002259877125492915,-1.0625134110578198,3.666603089833946,54.311915175232684,49.83161976951036,-0.3297434814850888,-0.457409362321485,-0.6448317047068599,-2.894341170382809,17.29389482509257,0.3300018310546804,-0.477925201303961,0.3964998245239286,-2.507924639974277,3.3009242890221344,-1.0557124077251743,1.8487120567730315,-3.508999118081668,11.397104197286847,-43.08789352480814,1.4522122322491018,11,-0.6200008392333984,-0.6200008392333984,-0.7149991989135742,-1.8199996948242188,3.0600013732910014,3,0.05105495209940747,-2.285704554433979,61.95000076293945,-1.0869586850878534,63.81999969482422,-1.5714233813652412,63.88000106811523,0.05105495209940747
4347,2016-11-18,62.0099983215332,62.4900016784668,61.61000061035156,62.36000061035156,1550594.0,-0.0012884817339037236,1.8852284736944136,-1.59091066722158,53.965350626607645,51.52539491881069,0.2026830351375608,-0.4575739799477816,-0.4923345713057543,-2.7107030962210814,18.450215233232537,0.8800010681152344,-0.3377109995044094,0.35249805450439453,-2.515452148887121,3.220448257895903,-1.0814770471913633,1.7864731562001523,-3.302817319924138,14.234806359825367,-39.11788207948895,1.4339751016957556,11,-0.5399990081787109,-0.5399990081787109,-0.7349977493286133,-1.7399978637695312,3.4099998474121094,4,0.05982910820175902,-1.0625134110578198,62.09000015258789,-2.285704554433979,61.95000076293945,-1.0869586850878534,63.81999969482422,0.05982910820175902
4348,2016-11-21,62.31999969482422,62.61000061035156,61.56999969482422,62.36999893188477,972828.0,0.004999215960039161,2.924512548853077,0.14285402883894305,59.560216336072195,54.09025824374821,0.1638782612510994,-0.8762983154294801,-0.7279674460369137,-2.9033557819296476,19.662415535093107,1.0400009155273438,-0.013026714474023038,0.7029994964599595,-2.099527522040759,3.505526514960671,-0.6982640127903963,2.1042630057103153,-3.489162325454366,26.315803563063,-27.18238948604261,1.4012635092503574,11,-0.8500003814697266,-0.8500003814697266,-1.044999122619629,-1.614999771118164,3.2900009155273438,0,0.050224603157017045,1.8852284736944136,62.0099983215332,-1.0625134110578198,62.09000015258789,-2.285704554433979,61.95000076293945,0.050224603157017045
4349,2016-11-22,62.08000183105469,62.86000061035156,61.86000061035156,62.86000061035156,1083893.0,-0.0038510568829394076,1.5641065769396298,15.600213626304337,59.38988921027503,55.94143237295405,0.7001102405587858,-0.6972516824579742,-0.4109880464168185,-2.524338482698994,20.599522815803795,1.0,0.3666381940738148,0.47900161743164205,-2.308315842913032,3.266319077776309,-0.9146571127406915,1.8726603476039756,-3.1279812212792635,39.53502126174719,-14.719032668249241,1.393658730172335,11,1.1499977111816406,-0.6100025177001953,-0.8050012588500977,-1.3000011444091797,3.220001220703125,1,0.05605663055567511,2.924512548853077,62.31999969482422,1.8852284736944136,62.0099983215332,-1.0625134110578198,62.09000015258789,0.05605663055567511
4350,2016-11-23,61.75,62.27999877929688,61.31999969482422,62.13000106811523,1141318.0,-0.005315750987777923,1.8235412915060458,0.4871816189991693,60.60309984548272,56.454097012492625,1.159929278250388,-0.41366125344337945,0.0024521163401374224,-2.036664217317025,21.095949108850775,0.9599990844726634,0.6106640186293859,0.16499977111816122,-2.6146453747409026,2.944644916977218,-1.2248228018113707,1.5548223440476932,-2.6792198146271176,27.92208113905802,-28.950254648838975,1.3898225729295295,11,1.1599998474121094,-0.2800006866455078,-0.3424997329711914,-0.9699993133544922,4.3600006103515625,2,0.06008095683356518,1.5641065769396298,62.08000183105469,2.924512548853077,62.31999969482422,1.8852284736944136,62.0099983215332,0.06008095683356518
4351,2016-11-24,62.0,62.13000106811523,61.56000137329102,61.849998474121094,867177.0,0.004048582995951344,1.7804614812058328,-0.39473974802992257,63.405079662500505,58.03819372797369,0.6577220984328989,-0.5509294674172267,-0.17560317301509087,-2.124340632982836,20.647676061639192,0.5699996948242045,0.904613981641269,0.3254997253417997,-2.3820694077324163,3.0330688584160157,-1.0282848411953083,1.6792842918789077,-2.812835430541604,44.15583772188396,-16.772512228485674,1.3537845665371093,11,0.8699989318847656,-0.5300006866455078,-0.6850004196166992,-1.2199993133544922,4.099998474121108,3,0.051935503559727536,1.8235412915060458,61.75,1.5641065769396298,62.08000183105469,2.924512548853077,62.31999969482422,0.051935503559727536
4352,2016-11-25,62.099998474121094,62.31000137329102,61.54999923706055,62.15999984741211,1110955.0,0.0016128786148563723,3.222182191940364,-0.4000050862112812,57.88286227452821,58.22659179597733,0.47785828405285,-0.6072409321482795,-0.19714308530546987,-2.087249549816775,19.674168555393614,0.7600021362304759,1.0869219281052764,0.37799835205078125,-2.3241546090440437,3.080151313145606,-0.9730781284966312,1.7290748325981937,-2.7987772082588975,50.64924127202739,-9.27634139894485,1.3510764805474114,11,0.7700004577636719,-0.6299991607666016,-0.7024984359741211,-1.319997787475586,3.529998779296875,4,0.04911438207247021,1.7804614812058328,62.0,1.8235412915060458,61.75,1.5641065769396298,62.08000183105469,0.04911438207247021
4353,2016-11-28,61.38999938964844,62.22000122070313,61.31000137329102,62.22000122070313,1171138.0,-0.011433157840873953,1.1927658792168023,13.833047237586742,53.82198438411857,57.819587993455116,0.8912284249615823,0.12906507201770978,0.5530888072671303,-1.2732353647713168,18.722798054954882,0.9099998474121094,0.910605202790201,-0.34450073242187784,-3.037615544337953,2.3486140794941974,-1.6910581383799155,1.0020566735361598,-1.9770025613105133,5.161164886063116,-48.64832321947013,1.3465574059580376,11,0.6950016021728516,0.07999992370605469,0.007500648498535156,-0.6099987030029297,4.449996948242173,0,0.06564585143124169,3.222182191940364,62.099998474121094,1.7804614812058328,62.0,1.8235412915060458,61.75,0.06564585143124169
4354,2016-11-29,62.1500015258789,62.15999984741211,61.099998474121094,61.47000122070313,1310999.0,0.012379901348534839,2.0285885558583105,-0.8192756687195273,52.427186463638776,57.263064886495144,-0.14592006586716622,-0.5131161477024477,-0.1505721074763855,-1.933966008674929,17.474689260018163,1.0600013732910156,0.9189825862410146,0.32400131225585227,-2.289949306456755,2.9379519309684667,-0.9829739971004514,1.630976621612156,-2.6274646463147633,86.77690379734754,37.2069952701962,1.3069753093563057,11,-0.17000198364257102,-0.680002212524407,-0.3750019073486257,-1.3700008392333913,3.8899993896484446,1,0.055671745768693714,1.1927658792168023,61.38999938964844,3.222182191940364,62.099998474121094,1.7804614812058328,62.0,0.055671745768693714
4355,2016-11-30,62.81999969482422,62.88000106811523,62.13999938964844,62.2599983215332,1763187.0,0.010780340345870165,1.1764623385074773,0.8235310617195474,41.89721532271114,55.88365379177053,-0.7593885694882232,-1.0220808030748003,-0.7788156513826365,-2.5029822967558317,15.88615590278167,0.7400016784667898,0.7587206109435485,0.8584995269775391,-1.660133364697586,3.377132418652664,-0.40081691886002346,2.1178159728151016,-3.1901135650583967,96.62914124431853,49.741569850131064,1.2593164458375639,11,-0.8299999237060547,-1.3500003814697266,-1.0349998474121094,-2.039999008178711,3.6200027465820312,2,0.03947792691788132,2.0285885558583105,62.1500015258789,1.1927658792168023,61.38999938964844,3.222182191940364,62.099998474121094,0.03947792691788132
4356,2016-12-01,62.7599983215332,63.0099983215332,62.34000015258789,62.65999984741211,1613080.0,-0.0009551317030006556,1.2333329094770036,0.17856826588374738,48.69830079547798,55.29842603275612,-0.6642011611590135,-0.7492537706756508,-0.7455627907107356,-2.3547351670230654,14.641777800872719,0.6699981689453125,0.5680381842760767,0.6389982223510771,-1.6340104738342376,2.9120069185363917,-0.49750612574158026,1.7755025704437344,-3.024909926569727,86.91099371873096,41.33600394711202,1.1365043480926587,12,-0.7049999237060547,-1.289999008178711,-0.7524986267089844,-1.9799976348876953,3.680004119873047,3,0.053377985634345704,1.1764623385074773,62.81999969482422,2.0285885558583105,62.1500015258789,1.1927658792168023,61.38999938964844,0.053377985634345704
4357,2016-12-02,62.56000137329102,62.72999954223633,61.52999877929688,62.52999877929688,1360726.0,-0.0031866946078862313,5.4865093357254695,0.3000305180437934,38.58131510726042,52.96743700733259,-0.4224017067351227,-0.3049897030685287,-0.5697093229501675,-2.0622887643368486,13.052021067162553,1.229999542236321,0.5042393776709204,0.2740011215210032,-1.5615593390706906,2.109561582112697,-0.6437791087748437,1.19178135181685,-2.721814758433844,76.43994847162482,34.3993197609318,0.9177802302958485,12,-0.5050029754638743,-1.0900020599365305,-0.9300003051757884,-1.780000686645515,4.749996185302727,4,0.0565856301649863,1.2333329094770036,62.7599983215332,1.1764623385074773,62.81999969482422,2.0285885558583105,62.1500015258789,0.0565856301649863
4358,2016-12-05,63.6500015258789,63.849998474121094,61.9900016784668,62.22999954223633,1625721.0,0.017423275713885022,1.0439571495343754,47.329307056579545,48.75184853237727,51.78543248756617,-1.4571341267811277,-1.225482628351351,-1.650085497173464,-3.0508062035421872,12.172509636964438,1.8599967956542969,0.5075322952608374,1.216501235961907,-0.5554480530504762,2.98845052497429,0.3305265914557154,2.1024758804680985,-3.7107786555258926,92.72738370028382,53.72452503329738,0.8859746445061923,12,-1.1750030517578054,-2.180002212524407,-2.470001220703118,-2.8700008392333913,3.3199996948242116,0,0.031107551925730004,5.4865093357254695,62.56000137329102,1.2333329094770036,62.7599983215332,1.1764623385074773,62.81999969482422,0.031107551925730004
4359,2016-12-06,64.08000183105469,64.16999816894531,63.540000915527344,64.08000183105469,1499655.0,0.006755699840807594,6.000254323499491,0.0,69.83241612459364,52.81091207413406,-1.7585275553529485,-1.4610359405642228,-2.0552729574712743,-3.3724400053749264,11.332508974234456,0.6299972534179688,0.5371486464630522,1.475501441955565,-0.23483328492953603,3.185836168840666,0.620334078513018,2.330668805398112,-4.0417634303157755,96.59104701904458,51.14236945362636,0.8551673634425502,12,-1.4450035095214844,-2.6100025177001953,-2.9000015258789062,-3.3000011444091797,3.220001220703125,1,0.027465581406756367,1.0439571495343754,63.6500015258789,5.4865093357254695,62.56000137329102,1.2333329094770036,62.7599983215332,0.027465581406756367
4360,2016-12-07,64.76000213623047,65.12999725341797,64.37000274658203,64.65000152587889,2097753.0,0.010611739790029828,-1.2686465189368923,100.0,72.58884985260815,53.831330984146014,-2.1977773673061236,-2.0027145954775563,-2.7133305138732595,-3.956902669975598,9.538043940387988,1.0499954223632812,0.4957538458515316,2.0025016784667997,0.09656629775486181,3.9084370591787376,1.0495339881108308,2.9554693688227687,-4.624728515713365,89.72235349966832,38.315410944269836,0.952967690355968,12,-1.6450042724609375,-3.170003890991211,-3.5800018310546875,-3.980001449584961,3.089996337890639,2,0.019765267712688495,6.000254323499491,64.08000183105469,1.0439571495343754,63.6500015258789,5.4865093357254695,62.56000137329102,0.019765267712688495
4361,2016-12-08,64.93000030517578,65.12000274658203,64.15000152587889,65.0,1436015.0,0.002625048847090916,5.257967661752854,-0.6363573311138032,74.33336533442525,55.65916465746791,-2.132725862857498,-2.217075920092171,-2.8428391679736933,-4.027648354185118,9.832452992229832,0.9700012207031392,0.484574601903212,2.128499984741211,0.06297984728590222,4.1940201221965125,1.0957399160135566,3.1612600534688653,-4.59493773934264,94.44452686077831,36.75195667272395,1.032760068727651,12,-1.81500244140625,-3.3400020599365234,-3.7674999237060547,-4.149999618530273,2.44000244140625,3,0.023255846744699715,-1.2686465189368923,64.76000213623047,6.000254323499491,64.08000183105469,1.0439571495343754,63.6500015258789,0.023255846744699715
4362,2016-12-09,65.05999755859375,65.16999816894531,64.52999877929689,65.08000183105469,1044030.0,0.002002113858108334,5.400091554131238,0.2857765667574932,73.53953263995768,57.850003352561146,-2.010072276807982,-2.297090275068946,-2.9374162281148983,-4.059663300682146,10.155474886344123,0.6399993896484233,0.49880027806884186,2.1519973754882784,-0.14778416769884473,4.451778918675409,1.0021066038947168,3.30188814708184,-4.533137605257217,96.5408574921097,33.43850790026774,1.1498907715935638,12,-1.9249992370605469,-3.4499988555908203,-3.8974971771240234,-4.279996871948242,2.279998779296861,4,0.02121126551794994,5.257967661752854,64.93000030517578,-1.2686465189368923,64.76000213623047,6.000254323499491,64.08000183105469,0.02121126551794994
4363,2016-12-12,64.79000091552734,65.26999664306639,64.76000213623047,64.90000152587889,1240558.0,-0.004149963928652856,-4.999999999999833,5.4988558352395644,73.16242158665577,60.1539183662297,-1.348919466454639,-2.0610966844957375,-2.6279588798824705,-3.699923856348242,10.522309947475936,0.5099945068359233,0.46433102394016856,1.836500740051271,-0.577426525045226,4.250428005147768,0.629537107503026,3.043464372599523,-3.9845526692542848,72.2545137020742,5.9161356359097255,1.2069636325482491,12,-1.3900032043457031,-3.1300029754638743,-3.7375011444091797,-4.010000228881836,2.6200027465820455,0,0.03889483882477407,5.400091554131238,65.05999755859375,5.257967661752854,64.93000030517578,-1.2686465189368923,64.76000213623047,0.03889483882477407
4364,2016-12-13,65.0,65.33999633789061,64.55999755859375,64.90000152587889,1519430.0,0.0032412267557528907,1.0000195627720811,-0.9090719933419029,78.35957024982665,64.20529113590919,-1.2428283249617778,-2.2958709213653634,-2.8023358392168376,-3.8191656749261824,10.89083759604648,0.7799987792968608,0.5221279984425635,1.9874998092651381,-0.56906791758324,4.544067536113516,0.7092159458409526,3.2657836726893237,-3.8373878819834744,71.42875460811146,0.22143207497842354,1.2782838634241878,12,-1.56500244140625,-3.305002212524421,-4.237500190734863,-4.219999313354492,2.5500030517578125,1,0.030307711087740108,-4.999999999999833,64.79000091552734,5.400091554131238,65.05999755859375,5.257967661752854,64.93000030517578,0.030307711087740108
4365,2016-12-14,64.87000274658203,65.45999908447266,64.83999633789061,64.91999816894531,1615168.0,-0.0019999577448918116,-10.271932866354236,-0.4999618524451872,75.5794139086538,67.19208148181761,-0.8844687215202285,-2.0405163073904404,-2.6381372392512716,-3.6067082669435138,10.391100674991113,0.6200027465820455,0.6907173106597355,1.7115024566650376,-0.9219372873724723,4.344942200702555,0.39478258464627913,3.028222328683796,-3.289652206578097,54.96202767553513,-18.854697076321095,1.3167198720187574,12,-1.3750038146972656,-3.1150035858154297,-4.222503662109375,-4.090002059936523,2.6800003051757812,2,0.03745953757191445,1.0000195627720811,65.0,-4.999999999999833,64.79000091552734,5.400091554131238,65.05999755859375,0.03745953757191445
4366,2016-12-15,65.26000213623047,66.05000305175781,64.77999877929689,65.02999877929689,1637196.0,0.0060120143847071095,-2.479447759790237,-4.600488325957293,76.77975438464917,71.43635251263859,-0.9862653013875615,-2.298706179120771,-3.022225765151724,-3.9296644129082665,10.029214752900343,1.2700042724609233,0.8519456916547199,1.9430017471313477,-0.7990084660549428,4.685011960317638,0.5719966405382024,3.314006853724493,-3.214093770890287,48.026401646337916,-27.53442510441249,1.3710051065931468,12,-1.239999771118164,-1.6850013732910156,-4.922502517700195,-4.480001449584961,1.8600006103515625,3,0.039687346814424096,-10.271932866354236,64.87000274658203,1.0000195627720811,65.0,-4.999999999999833,64.79000091552734,0.039687346814424096
4367,2016-12-16,65.72000122070311,66.62999725341797,65.11000061035156,65.26000213623047,2859284.0,0.007048713904611814,-2.9999799227024044,1.999966829203631,88.31869341237322,75.83266861041591,-1.0626258273045437,-2.599803360111707,-3.4386089660200696,-4.319264745210305,10.042678466144798,1.5199966430664062,1.0998119388598866,2.2175006866454936,-0.6512565194323372,5.086257892723324,0.7831220836065711,3.651879289684409,-3.113519599264464,56.038832518179014,-27.25278472383321,1.4343786030389172,12,-0.6350021362304545,-1.8550033569335795,-4.250001907348619,-4.2900009155273295,1.9799957275390767,4,0.025106535228717197,-2.479447759790237,65.26000213623047,-10.271932866354236,64.87000274658203,1.0000195627720811,65.0,0.025106535228717197
4368,2016-12-19,65.44999694824219,65.93000030517578,65.36000061035156,65.72000122070311,1192790.0,-0.004108403339102007,-1.533349157370045,-0.5869669779244561,81.97677169429153,77.18204145149346,-0.5704274619179586,-2.195867710323995,-3.148181716060307,-3.977162338855777,10.144513829215438,0.5699996948242188,1.3020744325452611,1.7909965515136719,-1.1468145730954546,4.728807676122791,0.3220909892091157,3.259902113818235,-2.1997528256868506,42.995145935227534,-38.209212025636425,1.4689055623045608,12,-0.05999755859375,-1.5849990844726562,-3.9799976348876953,-4.019996643066406,3.2700042724609233,0,0.028876997368587176,-2.9999799227024044,65.72000122070311,-2.479447759790237,65.26000213623047,-10.271932866354236,64.87000274658203,0.028876997368587176
4369,2016-12-20,65.55999755859375,65.61000061035156,65.13999938964844,65.51000213623047,1184287.0,0.0016806816727363838,5.2666191953613755,-0.18516530093247655,79.78264475146396,77.98135199581078,-0.5011100375110544,-2.1415885835986472,-3.2105920674728026,-4.007466034379533,10.35450470333124,0.470001220703125,1.6184422930675169,1.7269973754882812,-1.2292101058083489,4.683204856784911,0.24889363483995908,3.2051011161365963,-1.7689929351003926,42.162130953509696,-35.558900758387104,1.4781037406483157,12,-0.1699981689453125,-1.6949996948242188,-4.089998245239258,-4.129997253417969,2.8300018310546875,1,0.028218520018433724,-1.533349157370045,65.44999694824219,-2.9999799227024044,65.72000122070311,-2.479447759790237,65.26000213623047,0.028218520018433724
4370,2016-12-21,65.45999908447266,65.83999633789061,65.23000335693361,65.47000122070311,747568.0,-0.0015252970995266457,-1.5957502069704759,-0.20006104074441283,79.09491139438262,78.51041266913938,-0.32561695024695325,-1.8439347286629655,-3.0528679924592765,-3.821635143976934,10.311241804845537,0.6099929809570028,1.8027431332409947,1.4414989471435575,-1.4287129906076927,4.311710884894808,0.0063929782679394975,2.8766049160191827,-1.2147556401913562,36.756803569734295,-38.157590115379385,1.4351059688756247,12,0.11999893188476562,-1.595001220703125,-3.989999771118164,-4.029998779296875,2.7600021362304545,2,0.031927955950444176,5.2666191953613755,65.55999755859375,-1.533349157370045,65.44999694824219,-2.9999799227024044,65.72000122070311,0.031927955950444176
4371,2016-12-22,65.22000122070311,65.55999755859375,65.01000213623047,65.40000152587889,729678.0,-0.003666328553714737,1.2000152590217716,17.99618611749315,78.41886942863351,79.05256120121446,-0.044875533537449996,-1.4233073148304385,-2.7286961901791926,-3.506228728216044,10.177930700471048,0.5499954223632812,1.8192272600787263,1.0405010223388587,-1.7117954485351845,3.792797493212902,-0.3356472130981558,2.4166492577758802,-0.5931971669599392,12.96294552030656,-59.207296816474084,1.3761482354370207,12,0.3749961853027486,-1.3550033569335795,-3.7500019073486186,-3.7900009155273295,2.0800018310547017,3,0.03572526506355045,-1.5957502069704759,65.45999908447266,5.2666191953613755,65.55999755859375,-1.533349157370045,65.44999694824219,0.03572526506355045
4372,2016-12-23,65.15000152587889,65.59999847412111,65.08000183105469,65.38999938964844,536412.0,-0.0010732857024541298,-1.7368442186841955,1.3333192048489748,70.49186820700317,78.75583304791974,0.04384457644880513,-1.1732461463043222,-2.6155097479786917,-3.372916320209825,10.199264643053644,0.5199966430664205,1.753506763222397,0.8180011749267493,-1.78298304473131,3.4189853945848085,-0.48249093490227324,2.118493284755779,-0.20268656018775744,15.21735524853477,-52.10729931162922,1.3004921098290285,12,0.44499588012696734,-1.2850036621093608,-3.6800022125244,-3.720001220703111,1.0699996948242188,4,0.030237930538199898,1.2000152590217716,65.22000122070311,-1.5957502069704759,65.45999908447266,5.2666191953613755,65.55999755859375,0.030237930538199898
4373,2016-12-27,65.41999816894531,65.48999786376953,65.08000183105469,65.16999816894531,437508.0,0.004144230801885307,1.102547048006573,-1.0416759385827656,69.14288828337874,77.73175727386997,-0.14235966339983008,-1.1866872121475183,-2.8311994599155526,-3.5821776020522194,10.061500984769234,0.40999603271484375,1.6654465821040176,0.886497879028326,-1.3543027257562414,3.1272984838128934,-0.23390242336395772,2.0068981814206097,1.2099990844726562,49.39745746353116,-13.637567135408382,1.1204003023922844,12,0.2849998474121094,-1.5550003051757812,-3.9499988555908203,-3.9899978637695312,2.9599990844726562,1,0.03485170961651263,-1.7368442186841955,65.15000152587889,1.2000152590217716,65.22000122070311,-1.5957502069704759,65.45999908447266,0.03485170961651263
4374,2016-12-28,65.61000061035156,65.70999908447266,65.27999877929689,65.29000091552734,522243.0,0.002904348008625268,-1.5293840457759609,1.279998779296875,64.1196375388125,76.45844878833203,-0.26455462984044686,-1.1638559673564828,-2.9854892301319254,-3.7234549875708325,9.846268556416954,0.43000030517576704,1.5820657421861029,0.9035003662109347,-1.082230140384425,2.8892308728063014,-0.08936488708674517,1.8963656195086145,0.9889967346191355,72.28947779646963,12.108479426757718,0.9928652532976829,12,0.09499740600585938,-1.7450027465820312,-4.14000129699707,-4.180000305175781,2.5199966430664062,2,0.04740131963755645,1.102547048006573,65.41999816894531,-1.7368442186841955,65.15000152587889,1.2000152590217716,65.22000122070311,0.04740131963755645
4375,2016-12-29,65.30000305175781,65.44999694824219,65.06999969482422,65.37000274658203,455671.0,-0.004724852243711775,2.30449494111793,-0.21874925494122976,55.87308507417499,74.13548553161269,0.12611534177743522,-0.6941245842576365,-2.651349134600828,-3.372746561515342,10.158349915018935,0.5400009155273438,1.5129623764278435,0.46950263977051065,-1.3202746024976904,2.2592798820387046,-0.42538598136358985,1.3643912609046112,1.2686143829345724,41.42888283378747,-13.822416512917023,0.8948886211340986,12,0.5199966430664062,-1.4350051879882812,-2.9500036239624023,-3.8700027465820312,2.529998779296875,3,0.04732000296296235,-1.5293840457759609,65.61000061035156,1.102547048006573,65.41999816894531,-1.7368442186841955,65.15000152587889,0.04732000296296235
4376,2016-12-30,66.11000061035156,66.12999725341797,65.08999633789061,65.37999725341797,1096533.0,0.01240424993474698,1.7013128560812854,-10.42866485013624,63.70765969992271,71.4009262302293,-0.615339693389032,-1.3073064469539872,-3.4324522095019177,-4.153036645001322,10.817821074607211,1.040000915527358,1.414674282128047,1.1120000839233342,-0.4777501993307993,2.7017503671774676,0.3171249422962603,1.906875225550408,0.3986721147460912,98.11351989405193,46.0987272418967,0.7948751416270671,12,-0.5400009155273438,-2.2450027465820312,-3.9200010299682617,-4.64000129699707,0.9599990844726562,4,0.03191651173606491,2.30449494111793,65.30000305175781,-1.5293840457759609,65.61000061035156,1.102547048006573,65.41999816894531,0.03191651173606491
4377,2017-01-02,66.09999847412111,66.43000030517578,65.51000213623047,65.69999694824219,409616.0,-0.00015129535831359675,-1.3589964297941017,0.5479447759790335,68.34734552044581,69.88654554424645,-0.6099043243743552,-1.0735395093624618,-3.3843718201610997,-4.110049863112891,11.013729444951148,0.9199981689453125,1.3509959742025188,0.9249980926513786,-0.25810077825232725,2.1080969635550844,0.33344865719952566,1.5165475281032315,0.35112732976560324,75.73517037103629,25.19494322611527,0.5915494354518515,1,-0.37999725341798296,-2.2350006103515767,-3.929999351501479,-4.629999160766616,1.1600036621093608,0,0.018154381321302537,1.7013128560812854,66.11000061035156,2.30449494111793,65.30000305175781,-1.5293840457759609,65.61000061035156,0.018154381321302537
4378,2017-01-03,65.62999725341797,66.69000244140625,65.40000152587889,66.55999755859375,1228369.0,-0.007110457360859801,1.1680504176898114,-2.3249918937991505,58.22451967609884,67.49119831365032,-0.1248100284773841,-0.4717849700825951,-2.893863928135204,-3.6045123262526886,12.227995233400728,1.290000915527358,1.2288826626742093,0.35599708557128906,-0.5992174615013255,1.3112116326439036,-0.12161018796501821,0.8336043591075963,-0.55999755859375,34.56769192368734,-12.779616989230938,0.47760727353630844,1,0.22000503540039062,-1.7349967956542969,-3.45999813079834,-4.159997940063477,1.4200057983398438,1,0.008989852079483551,-1.3589964297941017,66.09999847412111,1.7013128560812854,66.11000061035156,2.30449494111793,65.30000305175781,0.008989852079483551
4379,2017-01-04,65.83999633789061,65.95999908447266,65.44000244140625,65.83000183105469,990902.0,0.0031997423931280355,3.15997314453125,-0.010746778017491304,62.40402270478883,65.63665512591767,-0.325102419896524,-0.5725226282123259,-3.056959662791435,-3.7646194816404375,13.608779083368026,0.5199966430664062,0.9986449137201987,0.47799644470212854,-0.32645250693451544,1.2824453963387725,0.07577196888379945,0.8802209205204576,-0.7375965881347497,47.530576395069225,1.099118362031696,0.4022244758183227,1,0.010005950927748586,-1.944995880126939,-4.06249618530272,-4.369997024536119,1.5,2,0.038578387861567975,1.1680504176898114,65.62999725341797,-1.3589964297941017,66.09999847412111,1.7013128560812854,66.11000061035156,0.038578387861567975
4380,2017-01-05,66.04000091552734,66.47000122070311,65.51999664306639,65.51999664306639,924917.0,0.003037736767333765,-2.6538337392527125,52.029007633663184,60.483851120208044,63.6438753138704,-0.48520622637460065,-0.708016481074722,-3.1961312014854144,-3.9085917575513633,14.52224624926387,0.9500045776367188,0.8501887236340337,0.6140010833740206,-0.19245579290439707,1.4204579596524383,0.21077264523481176,1.0172295215132294,-0.9058491119384797,59.37505960441777,12.602330312979603,0.40322843813920795,1,-0.15999984741210938,-1.9300003051757812,-4.315001487731934,-4.570001602172852,1.4400024414062642,3,0.03164743048026253,3.15997314453125,65.83999633789061,1.1680504176898114,65.62999725341797,-1.3589964297941017,66.09999847412111,0.03164743048026253
4381,2017-01-06,66.44000244140625,66.48000335693361,65.59999847412111,66.02999877929689,721696.0,0.006056958212198538,2.5918163983431417,0.7884621027611823,59.83607240830159,62.45989800290356,-0.775503822926396,-1.0425439011345077,-3.4694348373401667,-4.2633978989981784,15.667370503052075,0.8800048828125,0.7344426893155855,0.9385025024414091,0.04909693733523568,1.8279080675475825,0.4937997198883153,1.383205284994503,-1.2747336250610317,80.6201687928416,33.57291819868051,0.44470278255308704,1,-0.5600013732910156,-2.3300018310546875,-4.710002899169922,-4.970003128051758,2.1800003051757812,4,0.02092112189300832,-2.6538337392527125,66.04000091552734,3.15997314453125,65.83999633789061,1.1680504176898114,65.62999725341797,0.02092112189300832
4382,2017-01-09,66.44000244140625,66.59999847412111,65.87000274658203,66.5,765351.0,0.0,4.615470391454393,-0.14633420171195147,64.60185356060968,61.95533858926255,-0.6406443029340068,-0.9843232108286486,-3.370428435824536,-4.218382382664203,16.872948793881466,0.7299957275390767,0.6267980645715738,0.8695022583007841,-0.08725681633721649,1.8262613329387847,0.3911227209817838,1.3478817956197844,-1.2442389525598117,80.6201687928416,31.694665081342862,0.4783795373189982,1,-0.5600013732910156,-2.3300018310546875,-4.67750358581543,-4.970003128051758,1.959999084472642,0,0.009482197926972802,2.5918163983431417,66.44000244140625,-2.6538337392527125,66.04000091552734,3.15997314453125,65.83999633789061,0.009482197926972802
4383,2017-01-10,67.30999755859375,67.73999786376953,66.58000183105469,66.58000183105469,1385793.0,0.013094447399437659,-2.178089922869505,-12.16709053916582,71.08436835874002,62.7291975692545,-1.357058270938623,-1.7453305594294193,-4.128943986620683,-5.030181773862992,18.35947530562882,1.2999954223632812,0.562278493362939,1.613497543334958,0.4484589841019897,2.7785361025679265,1.0309782637184668,2.1960168229514494,-2.0843492906961103,81.30429734795084,30.22107860019215,0.5825192796164872,1,-0.904998779296875,-2.444997787475586,-5.54749870300293,-5.839998245239258,1.5600051879882812,1,-0.0007427636930125159,4.615470391454393,66.44000244140625,2.5918163983431417,66.44000244140625,-2.6538337392527125,66.04000091552734,-0.0007427636930125159
4384,2017-01-11,66.97000122070311,67.65000152587889,66.48999786376953,66.81999969482422,1580741.0,-0.00505120116212554,-1.864188228202171,0.20548274492588092,67.19823428715394,63.98754748180772,-0.8983268101507207,-1.3177406451232798,-3.6526853168630566,-4.648385055469291,20.056831707029318,1.1600036621093608,0.5729141874248285,1.1750011444091655,-0.07230275389207463,2.4223050427104056,0.5513491952585525,1.7986530935597784,-1.6437789689705937,65.31548560038449,11.90701133380427,0.6236519491506181,1,-0.5550041198730327,-1.3300018310546733,-4.997502326965318,-5.500001907348619,-0.9700012207031108,2,0.0011945920501188478,-2.178089922869505,67.30999755859375,4.615470391454393,66.44000244140625,2.5918163983431417,66.44000244140625,0.0011945920501188478
4385,2017-01-12,67.30000305175781,67.55999755859375,66.33999633789061,66.77999877929689,1206952.0,0.004927606764813408,1.3461713397010118,3.466659885051859,73.21432828907253,65.04384399171326,-1.0222995215905826,-1.5350621347824642,-3.833010797923748,-4.940789724293268,21.6594857591703,1.2200012207031392,0.5890847375322465,1.3835029602050781,0.04547124459230645,2.72153467581785,0.7144871023986923,2.052518818011464,-1.8772297755438103,79.43948890172325,20.050953190139126,0.6690158578063832,1,-0.7300033569335938,-1.3550033569335938,-5.247504234313965,-5.83000373840332,-2.2400054931640625,3,0.0005942538531840125,-1.864188228202171,66.97000122070311,-2.178089922869505,67.30999755859375,4.615470391454393,66.44000244140625,0.0005942538531840125
4386,2017-01-13,67.84999847412111,67.84999847412111,67.26999664306639,67.5,1271306.0,0.008172294166767236,2.3143106267028903,0.6730684585815768,77.21775806163821,66.02944538517907,-1.4522383486570618,-1.9827282009425318,-4.206444366426894,-5.439229483935549,22.950137733956744,0.5800018310547159,0.6434760249113509,1.8039985656738367,0.24964410359537226,3.358353027752301,1.0268213346346045,2.581175796713069,-2.334536214404878,100.0,33.57729729545967,0.7771772310392314,1,-1.224998474121108,-1.849998474121108,-5.497500419616713,-6.26000022888185,-2.699996948242216,4,-0.0054531337584129425,1.3461713397010118,67.30000305175781,-1.864188228202171,66.97000122070311,-2.178089922869505,67.30999755859375,-0.0054531337584129425
4387,2017-01-16,67.37000274658203,67.77999877929689,67.19000244140625,67.34999847412111,845457.0,-0.007074366077136407,-2.470604075038231,0.05715531335145571,68.85887955421802,67.21104092719231,-0.864006884947699,-1.4469671832735855,-3.541830254559791,-4.921442147805827,23.83015879977231,0.659996032714858,0.7511953276925567,1.2415027618408203,-0.41198908651040256,2.894994610192043,0.4147568376652089,2.0682486860164317,-1.7144683140015076,68.21224844507063,-0.3489954415477712,0.8267459241756094,1,-0.7250022888183594,-1.1800041198730327,-5.017504692077637,-5.780004501342773,-1.3500061035156392,0,0.018554251878272643,2.3143106267028903,67.84999847412111,1.3461713397010118,67.30000305175781,-1.864188228202171,66.97000122070311,0.018554251878272643
4388,2017-01-17,67.33999633789061,67.80000305175781,66.76999664306639,67.30000305175781,1074998.0,-0.0004453971718584304,1.145831677660365,1.9992372234942262,67.26544535306888,67.75119899922343,-0.6324357061672572,-1.3366368608108274,-3.370170392567914,-4.843854683582464,24.50657677275157,1.0300064086914205,0.7649655337531271,1.1169963836669723,-0.5884388778420089,2.8224316451759535,0.2642787529124746,1.96971401442147,-1.5527940628176538,66.22507187283561,-1.787551807576122,0.8527176307544924,1,-0.6549987792968608,-1.134998321533189,-4.967497825622544,-5.729997634887681,-1.8599929809570028,1,0.015741093638756976,-2.470604075038231,67.37000274658203,2.3143106267028903,67.84999847412111,1.3461713397010118,67.30000305175781,0.015741093638756976
4389,2017-01-18,67.41000366210939,67.55999755859375,66.77999877929689,67.37000274658203,1055392.0,0.0010396098607952098,3.5883804950294254,1.0001907668835799,72.11738700668859,69.04381409772127,-0.5099429892810576,-1.3290827912209409,-3.293500638556253,-4.877206527675774,25.459993683112003,0.7799987792968608,0.7703924350883113,1.0945034027099751,-0.6595114982027468,2.848518303622697,0.21749595225361418,1.9715108531663361,-1.4990336150935377,70.86131195084913,-0.49274433536164963,0.8770074504563601,1,-0.6850051879882812,-1.2050056457519673,-4.880005836486831,-5.75000572204592,-2.6200027465820455,2,0.021658492881721836,1.145831677660365,67.33999633789061,-2.470604075038231,67.37000274658203,2.3143106267028903,67.84999847412111,0.021658492881721836
4390,2017-01-19,67.55000305175781,67.81999969482422,67.25,67.75,1180017.0,0.002076834031194519,2.352975495915986,-4.9998092695004175,67.56097924063411,69.90213707909156,-0.4617848537728122,-1.3749715994828478,-3.315699448681656,-4.964993755689662,26.36182795948963,0.5699996948242188,0.8658899581366342,1.130002593994135,-0.6581106927643248,2.9181158807525946,0.2359459506149051,2.024059237373365,-1.5226912991156496,72.22269317170289,4.07782016576796,0.894056643379229,1,-0.69000244140625,-1.235004425048814,-4.9850053787231445,-5.855005264282234,-3.5200042724609233,3,-0.022946010092259717,3.5883804950294254,67.41000366210939,1.145831677660365,67.33999633789061,-2.470604075038231,67.37000274658203,-0.022946010092259717
4391,2017-01-20,67.55000305175781,67.83000183105469,66.95999908447266,67.30000305175781,1761260.0,0.0,1.1481614045663477,-1.2500190737773709,67.72620013617183,70.24928669859847,-0.32159173033021204,-1.2558517508791738,-3.271229264766248,-4.914007921983014,27.386316125956768,0.8700027465820312,0.9371701304418849,1.013502502441412,-0.748844653555679,2.775849658438503,0.13232892444285937,1.8946760804399645,-1.4133300958269075,73.58515010400433,6.136004800184423,0.8811735779985467,1,-0.4550056457519531,-1.235004425048814,-4.925004005432129,-5.795003890991211,-3.3899993896484233,4,-0.03686166366648691,2.352975495915986,67.55000305175781,3.5883804950294254,67.41000366210939,1.145831677660365,67.33999633789061,-0.03686166366648691
4392,2017-01-23,67.12000274658203,67.52999877929689,66.69999694824219,67.09999847412111,1255481.0,-0.006365659300508253,-1.0243766282099342,0.08001708984369316,68.39511568413914,69.95048084586503,0.2402782966659771,-0.7069419000212065,-2.764731977757023,-4.461031065116416,28.278221682428672,0.850006103515625,1.005727047074373,0.48500213623046307,-1.1678690911818137,2.13787336364274,-0.3414334774756753,1.3114377499366014,-0.8805302595597198,37.168494112563465,-33.01725575891571,0.8264356137061406,1,-0.025005340576171875,-0.69000244140625,-3.3225011825561523,-5.070001602172852,-3.2300033569335938,0,-0.02935043414913241,1.1481614045663477,67.55000305175781,2.352975495915986,67.55000305175781,3.5883804950294254,67.41000366210939,-0.02935043414913241
4393,2017-01-24,67.69999694824219,67.70999908447266,67.19999694824219,67.27999877929689,1072347.0,0.008641152829656162,1.3181786655569427,20.995423340975304,71.0407396027877,70.37742588093545,-0.3113147829742786,-1.1672097070169514,-3.290538461874249,-5.011409017367285,29.283978758915648,0.589996337890625,1.0715159313722609,0.9509963989257812,-0.6630855264620976,2.56507832431366,0.14395543623184892,1.7580373616197136,-1.3638929019939496,88.49519282704979,14.805751903599074,0.8070409626939383,1,-0.6049995422363281,-1.2699966430664062,-3.2249984741210938,-5.35999870300293,-2.4300003051757955,1,-0.02481536751707958,-1.0243766282099342,67.12000274658203,1.1481614045663477,67.55000305175781,2.352975495915986,67.55000305175781,-0.02481536751707958
4394,2017-01-25,68.72000122070311,68.94999694824219,68.54000091552734,68.73000335693361,1792877.0,0.015066533507242852,-1.2161783203084726,-0.023814713896526243,75.57253242129951,70.63944856229399,-1.1811909180947708,-2.0472371463710175,-4.241450925140853,-5.985825124854948,30.520466836063964,1.25,1.1561717420150046,1.815500640869132,0.06959386155993741,3.561407420178327,0.9425472512145348,2.6884540305237294,-2.2930635087824953,89.77796766492993,13.688050363046955,0.8729533896546005,1,-0.8950042724609233,-1.7400016784667827,-4.092502593994126,-6.380002975463853,-3.5999984741210795,2,-0.047147814409429833,1.3181786655569427,67.69999694824219,-1.0243766282099342,67.12000274658203,1.1481614045663477,67.55000305175781,-0.047147814409429833
4395,2017-01-26,68.38999938964844,68.91999816894531,68.16999816894531,68.69000244140625,1148458.0,-0.0048021220196843295,-1.0270119801224817,29.993897787862903,68.85877793879344,69.71067299308902,-0.7602629465264954,-1.5535209052011965,-3.78448253354523,-5.615683040501565,31.891666917158762,0.75,1.1282288825513547,1.3309989929199162,-0.36318892418027815,3.0251869100201105,0.4839050343698261,2.1780929514700063,-1.761216938822102,75.11121961805556,-0.3888942996409668,0.847093958550095,1,-0.56500244140625,-1.4099998474121094,-3.762500762939453,-6.05000114440918,-3.089996337890625,3,-0.05263925290611993,-1.2161783203084726,68.72000122070311,1.3181786655569427,67.69999694824219,-1.0243766282099342,67.12000274658203,-0.05263925290611993
4396,2017-01-27,68.22000122070311,68.5,67.87999725341797,68.36000061035156,897697.0,-0.0024857167782202927,1.9524069028156221,0.46665988505167244,66.66666666666632,69.46709378336105,-0.5948111492152464,-1.2831283955262762,-3.4913887114775974,-5.383132965304583,32.552743796578724,0.6200027465820312,1.1407013570263587,1.0555007934570142,-0.652592172555515,2.7635937594695434,0.20145431045075668,1.9095472764632717,-1.405521610083511,67.5557454427077,-6.9952961577933195,0.8540464830062628,1,-0.3950042724609233,-1.2400016784667827,-3.4975032806396342,-5.880002975463853,-3.0400009155273295,4,-0.0614189734158882,-1.0270119801224817,68.38999938964844,-1.2161783203084726,68.72000122070311,1.3181786655569427,67.69999694824219,-0.0614189734158882
4397,2017-01-30,67.30000305175781,68.34999847412111,67.13999938964844,68.06999969482422,1021800.0,-0.013485754214060286,-1.220173725580803,5.499999999999441,49.90728656801769,67.53840947391092,0.351139408402247,-0.2831358962503572,-2.4538682900863193,-4.382304923039328,32.631914862509895,1.2099990844726705,1.073554199915634,0.07550239562988281,-1.5578157324889474,1.708820523748713,-0.7411566684295252,0.8921614596892908,-0.31468205412841144,8.839993255774743,-62.177639118711596,0.8166590640594132,1,0.524993896484375,-0.2900047302246094,-2.570005416870117,-4.960004806518555,-2.0300064086914205,0,-0.04665674958786514,1.9524069028156221,68.22000122070311,-1.0270119801224817,68.38999938964844,-1.2161783203084726,68.72000122070311,-0.04665674958786514
4398,2017-01-31,66.22000122070311,67.63999938964844,66.22000122070311,67.20999908447266,1837032.0,-0.016047574770897355,-1.868689359668876,1.2857171166708137,43.88254973415383,64.40120533251817,1.4031150323013293,0.8889087192787457,-1.276464667773567,-3.2285294662952353,32.1296275962099,1.4199981689453267,0.8942089981653254,-1.0339996337890796,-2.564110141786003,0.4961108742078437,-1.799054887787534,-0.268944379790625,2.7299957275390767,0.0,-68.77545498930678,0.7650552539984581,1,1.3649978637695455,0.7899971008300923,-1.4900035858154155,-3.880002975463853,-1.0,1,-0.03518577149053603,-1.220173725580803,67.30000305175781,1.9524069028156221,68.22000122070311,-1.0270119801224817,68.38999938964844,-0.03518577149053603
4399,2017-02-01,68.37999725341797,69.52999877929689,66.98999786376953,67.08999633789061,2406530.0,0.03261848373448162,-2.4094020901498934,-1.3030340395033904,56.7838839565124,63.203750300949096,-0.6758952120183324,-1.1289203621087438,-3.3042143204799572,-5.299526596553292,32.17168662310226,3.3099975585937784,0.8438864904222072,0.9989963531494084,-0.45679138272443254,2.4547840890232493,0.2711024852124808,1.726890221086336,-2.159996032714858,65.25672585790402,-2.0801683383813696,0.7278938679369217,2,-0.5049972534179688,-1.0799980163574219,-3.594999313354492,-6.039999008178711,-3.8699951171875,2,-0.045481145587441874,-1.868689359668876,66.22000122070311,-1.220173725580803,67.30000305175781,1.9524069028156221,68.22000122070311,-0.045481145587441874
4400,2017-02-02,68.12999725341797,68.55999755859375,67.91999816894531,68.08000183105469,1441687.0,-0.0036560399245629815,-2.459430480235891,0.03875611386123932,51.827667398397516,61.43724666341861,-0.3743365008157724,-0.7529173360600936,-2.911507755447275,-4.956766760000633,31.79409876513774,0.6399993896484375,0.8049587393590656,0.6444965362548771,-0.7019272274875732,1.9909202999973274,-0.02871534561634803,1.3177084181261023,-1.909996032714858,57.70385019638208,-5.274124422618357,0.6732118818712233,2,-0.25499725341796875,-0.8299980163574219,-3.344999313354492,-5.789999008178711,-2.8699951171875,3,-0.044180164805230904,-2.4094020901498934,68.37999725341797,-1.868689359668876,66.22000122070311,-1.220173725580803,67.30000305175781,-0.044180164805230904
4401,2017-02-03,67.83000183105469,68.48999786376953,67.83000183105469,68.30999755859375,1175896.0,-0.0044032795311500506,-1.7500079473567092,-9.600793529681063,53.07485881036577,59.73499589966602,-0.03402442454782317,-0.36200762488701343,-2.4774089211142893,-4.572797818010557,31.35180810912465,0.6599960327148438,0.7306293672242532,0.275001144409174,-0.9849136378101804,1.5349159266285284,-0.3549562467005103,0.9049585355188583,-1.543800659179695,48.640537699839584,-13.110422439048499,0.6299573911096803,2,0.0449981689453125,-0.5200042724609375,-2.9875030517578125,-5.49000358581543,-2.7099990844726562,4,-0.037299111174998734,-2.459430480235891,68.12999725341797,-2.4094020901498934,68.37999725341797,-1.868689359668876,66.22000122070311,-0.037299111174998734
4402,2017-02-06,67.06999969482422,67.93000030517578,66.87000274658203,67.84999847412111,865186.0,-0.0112045129841426,1.2553080968768262,1.6250119210350933,48.35568408541586,57.21443417551359,0.8025338727067606,0.4718018297410822,-1.592593485205981,-3.7304729809509283,30.425271840806623,1.05999755859375,0.667243603610757,-0.5165008544921932,-1.687397049799202,0.6543953408148155,-1.1019489521457047,0.06894724316131828,-0.7189225708007854,25.67973115008042,-34.03859728936173,0.5854480976535058,2,0.8050003051757812,0.3950004577636719,-2.3525009155273438,-4.730001449584961,-1.9099960327148295,0,-0.02817950496866173,-1.7500079473567092,67.83000183105469,-2.459430480235891,68.12999725341797,-2.4094020901498934,68.37999725341797,-0.02817950496866173
4403,2017-02-07,67.26000213623047,67.51999664306639,66.81999969482422,67.08000183105469,912821.0,0.0028328976035600917,1.0000217986027502,-0.2307699831761764,49.09963007027648,54.273000580955475,0.6074326088883168,0.2928778091633575,-1.6301125076392253,-3.8518599087210177,28.596420935688982,0.6999969482421733,0.6052512366761107,-0.3239986419677763,-1.4975907309369347,0.8495934470013822,-0.9107946864523626,0.26279740251681005,-0.8453465791015731,16.236257935558253,-40.33458405720863,0.5867960444845808,2,0.6149978637695312,0.20499801635742188,-2.4675025939941406,-4.920003890991211,-1.2000045776367188,1,-0.029586759291702958,1.2553080968768262,67.06999969482422,-1.7500079473567092,67.83000183105469,-2.459430480235891,68.12999725341797,-0.029586759291702958
4404,2017-02-08,67.05000305175781,67.58000183105469,66.83999633789061,67.26000213623047,1157653.0,-0.0031221985995081303,-1.3491771316467658,-1.166659602424448,47.02380736128115,51.84689273900966,0.6209275588804388,0.5366943351094307,-1.2914272230265453,-3.5705764048708986,26.836959499423006,0.7400054931640767,0.5674336637363666,-0.5379978179931584,-1.703294297929574,0.6272986619432572,-1.1206460579613662,0.044650421975049426,-0.5730406301855595,13.218599960537567,-39.6633374461955,0.58264823996821,2,0.8249969482421875,0.43499755859375,-2.177501678466797,-4.680002212524414,-0.6100006103515625,2,-0.02729309094351673,1.0000217986027502,67.26000213623047,1.2553080968768262,67.06999969482422,-1.7500079473567092,67.83000183105469,-0.02729309094351673
4405,2017-02-09,67.33999633789061,67.69000244140625,66.80999755859375,67.25,882662.0,0.004325030170527322,1.2278363657434233,-0.42855585831055903,48.79167420242412,49.86078246520498,0.18587471789639665,0.2633531214934237,-1.4683106791271143,-3.798531292567951,25.271435887534423,0.8800048828125,0.468690058248896,-0.2500041961670121,-1.4133554343198398,0.9133470419858156,-0.831679815243433,0.3316714229094089,-0.80197318916386,31.547540656036137,-17.942458294873216,0.5816756190764152,2,0.5350036621093892,0.18500137329102984,-2.467494964599595,-4.969995498657212,-0.1399993896484233,3,-0.04202545820555337,-1.3491771316467658,67.05000305175781,1.0000217986027502,67.26000213623047,1.2553080968768262,67.06999969482422,-0.04202545820555337
4406,2017-02-10,67.48000335693361,67.79000091552734,67.12999725341797,67.37000274658203,846472.0,0.002079106424961674,-1.2372565753743503,1.2222787385557934,52.142862332925304,50.10917977241694,-0.07838262597070411,0.09929674708838832,-1.489314575137513,-3.9090659969491384,23.444560362208325,0.660003662109375,0.23549735226986002,-0.09149742126463423,-1.24919382920325,1.0661989866739816,-0.6703456252339492,0.4873507827046808,-0.8821406955954529,59.82179957902321,8.410800748340527,0.5788482039693108,2,0.39499664306639204,0.08499526977539062,-2.4850025177002095,-5.1100025177002095,0.18999481201170454,4,-0.03289865308631512,1.2278363657434233,67.33999633789061,-1.3491771316467658,67.05000305175781,1.0000217986027502,67.26000213623047,-0.03289865308631512
4407,2017-02-13,68.62000274658203,68.80000305175781,67.45999908447266,67.73999786376953,942032.0,0.016893884601908438,1.1612871469882484,7.999999999998966,55.133961452820785,51.3593366300466,-1.1303136248891974,-0.9931747992561384,-2.4881628768033437,-5.009950375383497,21.978040526832267,1.3400039672851562,0.08666209841004502,0.9860019683837891,-0.2576657434132983,2.2296696801808764,0.3641681124852454,1.6078358242823327,-1.963497362884695,90.95478350215079,42.407396564350435,0.6218338558985415,2,-0.45000457763671875,-0.9200019836425781,-3.625001907348633,-6.250001907348633,-1.5300064086914205,0,-0.05100553570255195,-1.2372565753743503,67.48000335693361,1.2278363657434233,67.33999633789061,-1.3491771316467658,67.05000305175781,-0.05100553570255195
4408,2017-02-14,68.40000152587889,68.5,68.05000305175781,68.48000335693361,785231.0,-0.0032060800334796635,6.500254323499491,-0.09091066722156094,48.039216602916945,50.387706924091546,-0.6353759549005531,-0.7269605450261025,-2.1617961107777575,-4.741018376105508,21.151888539929065,0.5699996948242188,-0.052896021904075496,0.7130004882812386,-0.5677071719466369,1.9937081485091142,0.07264665816730087,1.3533543183951764,-1.6860262742695653,79.89947629526753,35.05691562685684,0.6403538301139401,2,-0.5950012207031108,-0.525001525878892,-3.4050006866454936,-6.030000686645494,-2.0,1,-0.047368388764489455,1.1612871469882484,68.62000274658203,-1.2372565753743503,67.48000335693361,1.2278363657434233,67.33999633789061,-0.047368388764489455
4409,2017-02-15,68.87000274658203,68.95999908447266,67.91000366210939,68.55000305175781,1421418.0,0.006871362722489449,3.2000457770656334,-3.999904634749676,52.89158808232763,50.505920333417116,-1.1494357259171863,-1.14044529278776,-2.5316396196930384,-5.15390919110429,20.414394381846886,1.049995422363267,-0.002148588498144477,1.110001754760745,-0.26704261315117606,2.487046122672666,0.4214795708047916,1.7985239387166985,-2.0997070244189473,95.81412678980146,52.53660206526478,0.6885221839559604,2,-0.9850044250488281,-0.9950027465820312,-3.2350034713745117,-5.975004196166992,-1.6800003051757812,2,-0.04080158379444443,6.500254323499491,68.40000152587889,1.1612871469882484,68.62000274658203,-1.2372565753743503,67.48000335693361,-0.04080158379444443
4410,2017-02-16,66.0,67.18000030517578,65.45999908447266,66.90000152587889,3113073.0,-0.04167275493138367,1.3561675332479817,-2.812507450587658,39.909085360440436,49.04305661675875,1.5496110029318828,1.6943514373669188,0.38531439487469754,-2.2484937072590157,18.87061926389339,3.410003662109375,0.1150789267262411,-1.6825008392333984,-3.267999070177183,-0.09700260828961405,-2.4752499547052906,-0.8897517237615062,3.529998779296889,15.428597586495535,-23.754346193848974,0.7927491154718902,2,1.2099990844726562,1.4949989318847656,0.027498245239257812,-3.105001449584961,1.30999755859375,3,0.006666703657670414,3.2000457770656334,68.87000274658203,6.500254323499491,68.40000152587889,1.1612871469882484,68.62000274658203,0.006666703657670414
4411,2017-02-17,65.05999755859375,66.31999969482422,64.58999633789061,66.31999969482422,2275103.0,-0.014242461233427983,1.7460324188167418,1.4000000000000221,39.83663963378926,48.096496122133566,2.2969118460200804,2.570009914899188,1.356832839649627,-1.2702015054649536,17.978798977739075,1.730003356933608,-0.06927870998683261,-2.4980030059814453,-4.47100677886057,-0.5249992331023208,-3.4845048924210005,-1.5115011195418901,4.3886012268066565,10.755169915413578,-30.93307980083843,0.9865018864395616,2,1.7150001525878906,2.0,1.1975021362304688,-2.164999008178711,1.2799987792968608,4,0.0328927062704103,1.3561675332479817,66.0,3.2000457770656334,68.87000274658203,6.500254323499491,68.40000152587889,0.0328927062704103
4412,2017-02-20,65.15000152587889,65.73999786376953,64.86000061035156,65.61000061035156,1167411.0,0.0013833994875895872,1.4444585730785942,0.3650780195094299,44.66600692349998,47.60387132804729,2.129896046893762,2.4504889666539498,1.2958496802150563,-1.3246760553703183,17.477588643725483,0.8799972534179688,-0.20032327598489985,-2.30949897766115,-4.55276283610462,-0.06623511921768,-3.431130906882885,-1.187867048439415,4.104253161621116,12.814755973009028,-32.736208829016604,1.1216319292217352,2,1.6249961853027486,1.909996032714858,1.162498474121108,-2.2000026702880646,1.580001831054716,0,0.03867991686946359,1.7460324188167418,65.05999755859375,1.3561675332479817,66.0,3.2000457770656334,68.87000274658203,0.03867991686946359
4413,2017-02-21,66.01999664306639,66.43000030517578,64.87000274658203,65.30000305175781,1229343.0,0.013353723665561645,1.0259696508810954,-1.565206574560815,36.498860829106846,46.43443282447237,1.1907260335860315,1.5264405330866708,0.474287266817754,-2.1505286324245816,16.536332825657134,1.55999755859375,-0.31254476967765754,-1.3555038452148551,-3.6850087974346195,0.9740011070049093,-2.5202563213247373,-0.19075136910497292,3.047687710449239,32.72309854482911,-9.908282735027889,1.1647524761098798,2,0.7550010681152486,1.040000915527358,0.3975028991699361,-3.0699977874755646,1.580001831054716,1,0.01620720613799964,1.4444585730785942,65.15000152587889,1.7460324188167418,65.05999755859375,1.3561675332479817,66.0,0.01620720613799964
4414,2017-02-22,65.48000335693361,66.37999725341797,65.09999847412111,66.18000030517578,1441364.0,-0.008179238315509596,1.3272898777899282,-0.9722266374203934,35.326720627249586,44.93832687167519,1.659062687143603,1.909138158622497,1.0506671310948548,-1.5725974891985146,14.451812037150141,1.2799987792968608,-0.34369862154599673,-1.7334972381591598,-4.119273780793691,0.6522793044753712,-2.926385509476418,-0.5406089668419014,3.408573475957027,34.36315273199748,-6.09886887855739,1.1928882713172628,2,1.2949943542480327,1.579994201660142,0.964994430541978,-2.5300045013427805,2.899993896484361,2,0.014050062947161823,1.0259696508810954,66.01999664306639,1.4444585730785942,65.15000152587889,1.7460324188167418,65.05999755859375,0.014050062947161823
4415,2017-02-23,64.79000091552734,65.73999786376953,64.68000030517578,65.69999694824219,1387652.0,-0.010537605467810351,1.1414138300413839,1.3000000000000265,33.86412396867577,42.90735594231414,2.178389900841097,2.4407476374398698,1.7739793156083294,-0.8486036579901821,12.971216644476952,1.05999755859375,-0.4203806897956781,-2.243499755859375,-4.793127921181053,0.30612840946230335,-3.518313838520214,-0.9686856731985358,3.926632697563292,10.869790565279555,-27.378014479174826,1.2748140826608367,2,1.9849967956542969,2.2699966430664062,1.674997329711914,-1.8400020599365163,3.839996337890625,3,0.03704277653905286,1.3272898777899282,65.48000335693361,1.0259696508810954,66.01999664306639,1.4444585730785942,65.15000152587889,0.03704277653905286
4416,2017-02-24,64.02999877929689,65.12000274658203,63.36000061035156,64.98000335693361,1498682.0,-0.011730238084443623,1.8617842810091283,1.043965625654999,33.86412396867583,40.54404066629803,2.679300833981884,3.0258893592011447,2.5465739089150503,-0.07529026929064742,12.188877036738077,1.7600021362304688,-0.48814619088646793,-2.79400177001952,-5.60800068525387,0.019997145214830425,-4.201001227636695,-1.3870023124023447,4.521569342785739,21.824046760489637,-17.26941455238544,1.4069994576171785,2,2.13000106811522,2.4150009155273295,2.5575008392333842,-1.0799999237060618,4.2900009155273295,4,0.05122596973026017,1.1414138300413839,64.79000091552734,1.3272898777899282,65.48000335693361,1.0259696508810954,66.01999664306639,0.05122596973026017
4417,2017-02-27,64.16000366210939,64.41000366210939,63.72000122070313,64.23000335693361,1119756.0,0.002030374594580442,2.2093114032753474,0.07368353423975457,33.440193669075356,38.9219270069823,2.0675370161566633,2.7917147298850153,2.416102366270934,-0.17512564039617473,12.401738929642272,0.6900024414062571,-0.6051772276442904,-2.5069969177245923,-5.550216238922502,0.5362224034733174,-4.028606578323547,-0.9853872571256375,4.080070409269368,26.05873391800559,-15.268122857386839,1.521609660598955,2,1.9999961853027202,2.2849960327148295,2.5449943542480327,-1.2100048065185618,4.4699935913085795,0,0.03397744001483982,1.8617842810091283,64.02999877929689,1.1414138300413839,64.79000091552734,1.3272898777899282,65.48000335693361,0.03397744001483982
4418,2017-02-28,63.88999938964844,64.48999786376953,63.75,64.37000274658203,1593092.0,-0.004208295776959359,1.0555679181104365,6.857220708446866,33.22718069166599,36.73699285246433,1.8221370792798837,3.033753079331518,2.69119726058139,0.11340569790735344,13.655086144897332,0.7399978637695312,-0.792172538417887,-2.660501098632807,-5.944628956324777,0.6236267590591638,-4.302565027478792,-1.0184371697868215,4.057270274068685,17.549647961155728,-26.20362803015975,1.6420639288459848,2,1.3800010681152344,2.5550003051757812,2.872499465942383,0.5849990844726562,4.599998474121094,1,0.04445146336541228,2.2093114032753474,64.16000366210939,1.8617842810091283,64.02999877929689,1.1414138300413839,64.79000091552734,0.04445146336541228
4419,2017-03-01,65.26999664306639,65.80999755859375,64.25,64.25,1680806.0,0.021599581571471127,-2.0588288092869487,-2.124978145116397,40.15225371651075,36.76401155869437,-0.13658746657637266,1.4849502513173718,1.3288850842643711,-1.2272377204206606,12.891436737196074,1.9199981689453125,-1.0917705186578104,-1.1250038146972798,-4.338139075698322,2.0881314463037626,-2.731571445197801,0.48156381580324137,2.4020368774487935,77.95911885054406,31.3126700538563,1.60656763050052,3,-0.37499618530272016,1.1750030517578267,1.4925022125244283,-0.7949981689452983,3.890007019042997,2,0.03569790027409536,1.0555679181104365,63.88999938964844,2.2093114032753474,64.16000366210939,1.8617842810091283,64.02999877929689,0.03569790027409536
4420,2017-03-02,65.12000274658203,65.69000244140625,65.12000274658203,65.56999969482422,908383.0,-0.0022980527684812735,-1.533349157370045,-0.4411749306246462,38.78327161648807,36.646970667883124,-0.13918528711961642,1.4734239700104013,1.4984094865655777,-1.0332531854122635,12.086518766598145,0.5699996948242188,-1.3319982183366221,-1.124497985839838,-4.276858284913885,2.027862313234216,-2.7006781353768616,0.4516821636971855,2.2933087993233414,71.83691136812341,25.74761856294402,1.5761801495370267,3,-0.22500228881835938,1.3249969482421875,2.2824954986572266,-0.09500503540039062,4.229995727539077,3,0.05006133859549089,-2.0588288092869487,65.26999664306639,1.0555679181104365,63.88999938964844,2.2093114032753474,64.16000366210939,0.05006133859549089
4421,2017-03-03,65.30000305175781,65.41000366210939,64.58000183105469,65.20999908447266,1138493.0,0.00276413233390449,4.354760908620673,-0.20001017259502898,32.63599428274547,35.31030259668818,-0.31464928459060104,1.1532941246891255,1.3481710153969857,-1.1538781550860904,11.492778691209104,0.8300018310547017,-1.6866306904458952,-0.8179977416992159,-3.904837408343397,2.268841924944958,-2.3614175750213064,0.7254220916228746,1.8701098380143293,75.59830619843753,33.730773375123704,1.543419833322088,3,-0.4050025939941406,1.1449966430664062,2.1024951934814453,-0.2750053405761719,3.6800003051757955,4,0.05099531464065543,-1.533349157370045,65.12000274658203,-2.0588288092869487,65.26999664306639,1.0555679181104365,63.88999938964844,0.05099531464065543
4422,2017-03-06,65.18000030517578,65.5,64.72000122070311,65.31999969482422,734073.0,-0.0018377142568725136,2.119995117187557,-1.5554802068322455,32.98097814252603,34.91942674262365,-0.21226571438026554,1.1852091816492845,1.4994114227701516,-0.9953523741433656,11.868408967605738,0.7799987792968892,-1.6845307049938043,-0.8435005187988338,-3.923339509091903,2.2363384714942427,-2.3834200139453685,0.6964189763477009,1.7615058478311312,69.4175728126574,31.024032756229012,1.5399194951465383,3,-0.3100013732910156,1.2649993896484375,2.2224979400634766,-0.15500259399414062,3.779998779296875,0,0.04817427700133203,4.354760908620673,65.30000305175781,-1.533349157370045,65.12000274658203,-2.0588288092869487,65.26999664306639,0.04817427700133203
4423,2017-03-07,65.26999664306639,65.48999786376953,64.98999786376953,65.40000152587889,1110018.0,0.0013807354628605495,2.225831856664402,0.9286103542234332,30.176181841708342,34.34714465534129,-0.46917654128411357,0.989199268739057,1.4336384333999916,-1.042398467695378,12.314698376969766,0.5,-1.610097461862864,-0.6540039062500114,-3.6939663693634515,2.3859585568634287,-2.1739851378067243,0.8659773253067016,1.4566191773811994,65.384502523572,32.83927151855223,1.5199812315567185,3,-0.6849975585937358,1.1750030517578267,2.1475009918213033,-0.24499893188475141,3.470001220703139,1,0.05147848602974481,2.119995117187557,65.18000030517578,4.354760908620673,65.30000305175781,-1.533349157370045,65.12000274658203,0.05147848602974481
4424,2017-03-08,65.22000122070311,65.52999877929689,64.86000061035156,65.01000213623047,900422.0,-0.0007659786262390611,-1.6274327942914975,-1.6153169014083415,43.769972334279714,35.44779447374172,-0.5139928183910172,0.9434365240467173,1.5016504023652857,-0.9601651485761096,12.768472490056288,0.6699981689453267,-1.6147837480936715,-0.6124992370605611,-3.6197467642157193,2.394748290094597,-2.11612300063814,0.891124526517018,1.304617687138716,57.6575709670755,21.99927575007031,1.5036237635775775,3,-0.6350021362304545,1.224998474121108,2.077497482299819,-0.19500350952147016,3.159996032714858,2,0.0501379420708814,2.225831856664402,65.26999664306639,2.119995117187557,65.18000030517578,4.354760908620673,65.30000305175781,0.0501379420708814
4425,2017-03-09,64.51000213623047,65.16000366210939,64.16999816894531,65.16000366210939,1331828.0,-0.010886216976139229,2.046163597309675,-3.095258855586108,45.439500583908845,36.73394743098984,0.16998759172544453,1.507857451424485,2.2317809210434234,-0.22604062935616298,13.34133231677333,1.0500030517577983,-1.6269441892641083,-1.1809986114501925,-4.155727918844832,1.793730695944447,-2.668363265147505,0.30636604224712016,1.8247396737619397,25.00028049231986,-13.237694530230662,1.487364653697319,3,0.25499725341796875,1.6499977111816406,3.0774974822998047,0.8049964904785156,3.029998779296875,3,0.07208186904193825,-1.6274327942914975,65.22000122070311,2.225831856664402,65.26999664306639,2.119995117187557,65.18000030517578,0.07208186904193825
4426,2017-03-10,65.26000213623047,65.88999938964844,64.54000091552734,64.58000183105469,1547303.0,0.011626104094930367,-2.552617577674045,-1.0461518598072472,50.82212870779031,38.66527354640262,-0.43268992630304126,0.6145196843474139,1.484929849954625,-0.949863796377656,13.57576826683003,1.3799972534179688,-1.5679267571600661,-0.3199985504150362,-3.176998369675431,2.5370012688453585,-1.7484984600452265,1.108501359215154,0.8962552017834895,63.37227870335871,21.01300941054013,1.428499909630196,3,-0.44000244140625,0.8999977111816406,2.3274974822998047,0.054996490478515625,2.7399978637695312,4,0.062672329206376,2.046163597309675,64.51000213623047,-1.6274327942914975,65.22000122070311,2.225831856664402,65.26999664306639,0.062672329206376
4427,2017-03-13,65.12000274658203,65.62000274658203,65.12000274658203,65.41999816894531,1084814.0,-0.002145255670635615,-2.333384196739656,-0.4411695407779735,42.449704808573635,39.68999844828124,-0.15890446067722053,0.5047418419398895,1.6268387355462437,-0.7799247735290464,12.91005704685983,0.5,-1.4341881718136307,-0.28499794006347656,-2.761375320746339,2.191379440619393,-1.5231866304049078,0.9531907502779546,0.8684791877721807,55.23278508188286,11.173165286114013,1.2381886903414348,3,-0.09000396728515625,1.0399971008300781,2.4724960327148438,0.19499588012695312,4.899993896484361,0,0.059275191147840856,-2.552617577674045,65.26000213623047,2.046163597309675,64.51000213623047,-1.6274327942914975,65.22000122070311,0.059275191147840856
4428,2017-03-14,65.16000366210939,65.55999755859375,64.91000366210939,65.5,1141325.0,0.0006142646474236457,1.82611291713654,1.1333384196739182,47.06959937288042,40.45859241010009,0.0002122328113216554,0.22088779163782135,1.6044033620347022,-0.795836383267229,12.274058478418157,0.6499938964843608,-1.2324082086865644,-0.0829971313476392,-2.1192076277592378,1.9532133650639594,-1.1011023795534385,0.9351081168581601,0.7299957275390483,57.558418055038885,11.765305970780695,1.018105248205798,3,-0.1300048828125142,0.9999961853027202,2.509996414184556,0.15499496459959516,5.4399948120117045,1,0.058317912964958474,-2.333384196739656,65.12000274658203,-2.552617577674045,65.26000213623047,2.046163597309675,64.51000213623047,0.058317912964958474
4429,2017-03-15,66.05999755859375,66.38999938964844,65.40000152587889,65.40000152587889,1672955.0,0.013812060250200764,-2.0000115597580836,-1.9411857104390422,61.19928361615077,42.949260410062614,-0.8671224492000249,-0.9490783272421481,0.7260252447835427,-1.6546069827114565,10.923575085031125,1.2299957275390483,-0.9990947435248074,0.9574970245361385,-0.24002337155465625,2.1550174206269332,0.3587368264907411,1.5562572225815359,-2.6999969482421875,85.13506082892295,33.481693190924304,0.5987601980453992,3,-0.779998779296875,0.10000228881835938,1.6100025177001953,-0.7449989318847656,8.139999389648438,2,0.040569185652764794,1.82611291713654,65.16000366210939,-2.333384196739656,65.12000274658203,-2.552617577674045,65.26000213623047,0.040569185652764794
4430,2017-03-16,66.44000244140625,67.55999755859375,66.30000305175781,66.97000122070311,1538578.0,0.00575242047920832,-2.111106924873785,-0.8030332805437322,72.77889150093029,47.40958232319426,-1.1624370640958261,-1.364381730599348,0.3660497698921006,-1.9854911632599226,11.370701487663807,1.5,-0.7123361990125971,1.3155017852783146,0.03524788991008165,2.5957556806465476,0.6753748375942052,1.955628732962424,-3.0194018554687503,62.914027743743006,7.178152725533764,0.6401269476841163,3,-0.5750045776367188,-0.2800025939941406,1.2399978637695312,-1.1250038146972656,7.4799957275390625,3,0.029199198385379432,-2.0000115597580836,66.05999755859375,1.82611291713654,65.16000366210939,-2.333384196739656,65.12000274658203,0.029199198385379432
4431,2017-03-17,67.19999694824219,67.44999694824219,66.40000152587889,66.88999938964844,2221483.0,0.011438809134695305,1.5925891040615225,-0.5849024011055607,75.67569309125408,52.15343953971959,-1.8154929083897144,-2.061528192849906,-0.37756638108182017,-2.6617480474099864,11.191212558712607,1.0499954223632955,-0.5611127798535875,1.968496322631836,0.3883542894768084,3.5486383557868635,1.1784253060543222,2.7585673392093497,-3.6138204833984346,86.41504001842569,25.812953745769263,0.7900710165775142,3,-1.3349990844726562,-1.0399971008300781,0.5000019073486328,-1.8849983215332031,6.25,4,0.005059583076276519,-2.111106924873785,66.44000244140625,-2.0000115597580836,66.05999755859375,1.82611291713654,65.16000366210939,0.005059583076276519
4432,2017-03-20,67.66999816894531,67.76999664306639,66.94000244140625,66.97000122070311,1073282.0,0.006994066101894569,-1.1842110546709927,2.258072455207764,80.88244460567648,57.78746873571606,-2.117859103746653,-2.45913897352564,-0.8253901044568437,-3.0594376491545745,11.092540244645784,0.829994201660142,-0.35621583084099484,2.312497711181635,0.39404762267011506,4.230947799693162,1.353272666925875,3.271722755437395,-3.924868860351559,96.50354127485942,29.197521221714723,0.959225044255762,3,-1.7000007629394531,-1.5099983215332031,0.05000114440917969,-2.1399993896484233,5.470001220703125,0,0.004876634254234791,1.5925891040615225,67.19999694824219,-2.111106924873785,66.44000244140625,-2.0000115597580836,66.05999755859375,0.004876634254234791
4433,2017-03-21,67.08999633789061,68.31999969482422,67.01999664306639,67.97000122070311,1506918.0,-0.008571033644875659,-1.5490149146558838,-1.257155313351473,67.10531033226692,60.380284068825745,-1.399738027249711,-1.8918620605560506,-0.25754003001712533,-2.4096030540595876,11.78120405427054,1.3000030517578267,-0.10386774563282586,1.6789958953857251,-0.372321362367515,3.730313153138958,0.6533372665091122,2.704654524262338,-3.1033749892284987,57.87657095080054,-7.748048643534403,1.0256586288766179,3,-0.8449974060058452,-0.9299964904785014,0.845003128051772,-1.5599975585937216,5.410003662109389,1,0.043672685424205326,-1.1842110546709927,67.66999816894531,1.5925891040615225,67.19999694824219,-2.111106924873785,66.44000244140625,0.043672685424205326
4434,2017-03-22,66.40000152587889,67.08999633789061,66.06999969482422,67.08999633789061,1198163.0,-0.010284615437101019,1.956534238547488,0.7840806630600639,60.92151859181326,62.10050829192624,-0.5864266404681331,-1.1904440315355629,0.42299545759722434,-1.6399857510861011,12.162593348244185,1.019996643066392,0.1500075411012176,0.9430011749267493,-1.1555486374293764,3.041550987282875,-0.10627373125132067,1.9922760811048192,-2.0667099095238086,14.666748046874368,-48.09950243851976,1.0492749061780635,3,0.02999877929688921,-0.24000167846678266,1.4399986267089986,-0.8700027465820028,5.9000015258789205,2,0.06325296463442531,-1.5490149146558838,67.08999633789061,-1.1842110546709927,67.66999816894531,1.5925891040615225,67.19999694824219,0.06325296463442531
4435,2017-03-23,67.19000244140625,67.19999694824219,66.23000335693361,66.69000244140625,1144153.0,0.011897603876100282,2.7308234051293545,-0.724643129623282,64.60590023513208,63.63203846163088,-1.0686732358675215,-1.8882346082453694,-0.3781185064370618,-2.341608928999875,12.252911575131712,0.9699935913085795,0.4568328684045042,1.613002014160159,-0.5964983522440122,3.8225023805643303,0.5082518309580735,2.7177521973622447,-2.537774178773631,49.77789984809028,-10.895697949851517,1.1047501832020856,3,-0.5750007629394531,-1.3500022888183594,0.6899967193603516,-1.430002212524414,4.8600006103515625,3,0.10433091609051615,1.956534238547488,66.40000152587889,-1.5490149146558838,67.08999633789061,-1.1842110546709927,67.66999816894531,0.10433091609051615
4436,2017-03-24,67.30999755859375,67.5,66.80000305175781,67.05000305175781,1022552.0,0.0017859073199490982,1.1874925494122976,0.519989013671875,66.46062122582495,66.2999180635477,-0.9692196663285984,-1.8444679686484307,-0.5257921544032342,-2.3630090396452914,11.487000870756296,0.6999969482421875,0.6125821803115201,1.5689971923828097,-0.6439375933145186,3.781931978080138,0.46252979953415263,2.6754645852314667,-2.3643475813858004,55.11101616753472,-4.272433039714969,1.106467392848664,3,-0.6949958801269531,-1.4699974060058594,0.04250144958496094,-0.7749977111816406,5.5,4,0.09820235997776572,2.7308234051293545,67.19000244140625,1.956534238547488,66.40000152587889,-1.5490149146558838,67.08999633789061,0.09820235997776572
4437,2017-03-27,66.33999633789061,66.69999694824219,65.87999725341797,66.69999694824219,1259219.0,-0.014410953140486238,3.5555461365659307,-1.3846469863255433,57.27892611096173,67.43428770111228,0.21460478533379046,-0.74075200013921,0.4201624296352833,-1.2941025281667322,10.365580899195905,1.4300003051757812,0.8007431402138536,0.4899963378906165,-1.6067559843898351,2.586748660171075,-0.5583798232496093,1.5383724990308423,-1.124398383273359,18.85240263151254,-38.1290153093656,1.048376161140229,3,0.5200042724609517,-0.49999618530272016,0.5775012969970845,0.5000038146972798,8.16000366210939,0,0.1071751733922035,1.1874925494122976,67.30999755859375,2.7308234051293545,67.19000244140625,1.956534238547488,66.40000152587889,0.1071751733922035
4438,2017-03-28,66.73000335693361,66.73999786376953,66.06999969482422,66.52999877929689,994431.0,0.005878912278749038,5.091069880354524,-0.5555673292925648,59.817965896881184,67.28080795452676,0.07903381441215629,-0.9561038093746816,0.01111224424288082,-1.6049250117408889,9.281431000046814,0.6699981689453125,0.9173707008948497,0.7380031585693558,-1.1766099708903397,2.6526162880290514,-0.21930340616049193,1.6953097232992036,-1.266053263099792,52.469423604930775,-4.243612800667215,0.9573065647298505,3,0.3699951171874858,-0.8900032043457173,0.18749427795408735,0.10999679565428266,4.089996337890611,1,0.09605867990787087,3.5555461365659307,66.33999633789061,1.1874925494122976,67.30999755859375,2.7308234051293545,67.19000244140625,0.09605867990787087
4439,2017-03-29,67.59999847412111,67.66000366210939,66.97000122070311,67.09999847412111,1248304.0,0.013037540437904171,1.225777077744782,2.4999427808506582,69.68152829099411,66.93665648675608,-0.6141206867151254,-1.7313585592809915,-0.8704661394535975,-2.3892340166842843,9.693202533403793,0.9300003051757812,1.1450901260800492,1.4914981842041186,-0.5192730851016734,3.5022694535099106,0.48611254955122263,2.4968838188570146,-1.9075644122080604,96.62893416027674,34.42127172620997,1.0053856346528944,3,-0.5000000000000142,-1.7599983215332173,-0.6825008392334126,-0.5699996948242188,3.5800018310546733,2,0.07248523130891393,5.091069880354524,66.73000335693361,3.5555461365659307,66.33999633789061,1.1874925494122976,67.30999755859375,0.07248523130891393
4440,2017-03-30,68.37999725341797,68.37999725341797,67.38999938964844,67.48000335693361,1115636.0,0.011538443741170523,1.200010172595029,1.7999877929687216,69.79694940000721,66.28346274328422,-1.218086273350167,-2.376445877184622,-1.6577366424365039,-3.0947469758415593,10.315512040069482,0.9899978637695312,1.3755274941992468,2.108497238159174,-0.08510101060916497,4.302095486927513,1.0116981137750116,3.2052963625433364,-2.477357940872025,100.0,36.37240573305844,1.0967991243841675,3,-1.25,-2.509998321533203,-1.4624996185302734,-1.3349990844726562,2.2000045776367188,3,0.05732679081299463,1.225777077744782,67.59999847412111,5.091069880354524,66.73000335693361,3.5555461365659307,66.33999633789061,0.05732679081299463
4441,2017-03-31,68.62999725341797,68.62999725341797,67.51999664306639,68.0,1582832.0,0.0036560399245628705,2.523826824099349,0.7000016954325159,71.96494866623874,65.29262986112447,-1.3900918238517335,-2.4919429211524573,-1.9122532714701492,-3.3055740591840674,10.60110239714365,1.1100006103515767,1.4653676951607366,2.191997528076172,-0.18865509668241032,4.572650152834754,1.0016712156968737,3.38232384045547,-2.47962214678482,100.0,33.85187772030429,1.1903263123792924,3,-1.375,-2.634998321533203,-1.7124996185302734,-1.5849990844726562,1.9300003051757812,4,0.049832521276540254,1.200010172595029,68.37999725341797,1.225777077744782,67.59999847412111,5.091069880354524,66.73000335693361,0.049832521276540254
4442,2017-04-03,68.31999969482422,69.56999969482422,68.09999847412111,69.15000152587889,1113349.0,-0.004516939691095678,-1.3149547644507749,-1.3174689676051847,69.12833567172474,65.51741045439756,-1.093151793912483,-2.0391934592088035,-1.5966053478207556,-2.9399252630020953,11.206375768166993,1.4700012207031108,1.459682056013179,1.7249999999999943,-0.7196306105444847,4.169630610544473,0.5026846947277619,2.9473153052722267,-1.8720699305768846,64.28571428571429,-2.8271298171081014,1.2223153052722382,4,-0.595001220703125,-1.6749992370605469,-2.0174999237060547,-1.875,1.7799987792968892,0,0.06572010954077445,2.523826824099349,68.62999725341797,1.200010172595029,68.37999725341797,1.225777077744782,67.59999847412111,0.06572010954077445
4443,2017-04-04,68.62999725341797,68.80000305175781,68.01999664306639,68.01999664306639,1104545.0,0.004537435011394475,-1.5573955024138155,-0.7349388730582151,66.75360407272888,66.16541995227708,-1.2982525059452712,-2.197213883662812,-1.915931651667563,-3.207072784440129,11.813587167649109,0.7800064086914205,1.3696069490186318,1.866997528076169,-0.6548289268147158,4.388823982967054,0.6060843006307266,3.1279107555216115,-1.744977698889869,63.84603872800332,-0.9463394150154585,1.2609132274454398,4,-0.904998779296875,-1.9699974060058594,-2.3274974822998047,-2.18499755859375,1.9500045776367188,1,0.08553115228763453,-1.3149547644507749,68.31999969482422,2.523826824099349,68.62999725341797,1.200010172595029,68.37999725341797,0.08553115228763453
4444,2017-04-05,68.48999786376953,69.0,68.36000061035156,68.55000305175781,1264579.0,-0.0020399154196595326,-3.0,-0.0983690622107689,63.795420916494315,66.07536669465065,-0.9282222757264975,-1.8969302619894535,-1.8199629681863598,-3.023644374365773,12.385982984022235,0.6399993896484375,1.1920889123771303,1.5634983062744112,-0.9611246654029202,4.088121277951743,0.3011868204357455,2.825809792113077,-1.2290810895999726,50.45863853823621,-13.969411343205472,1.2623114858386666,4,-0.7649993896484375,-1.6199989318847656,-2.632497787475586,-2.0449981689453125,2.1200027465820312,2,0.03401959269569832,-1.5573955024138155,68.62999725341797,-1.3149547644507749,68.31999969482422,2.523826824099349,68.62999725341797,0.03401959269569832
4445,2017-04-06,69.16000366210939,69.38999938964844,67.81999969482422,68.12000274658203,1280063.0,0.009782534957477163,1.0933435737283006,-17.33184996821384,63.35155103381462,65.72991445109395,-1.4409246948383583,-2.3196367569442344,-2.5164831915655697,-3.6160256501990347,12.20113319951357,1.5699996948242188,1.195481242886089,2.001004028320324,-0.4417351824899356,4.443743239130583,0.7796344229151941,3.2223736337254536,-1.5758152790481716,80.00022329902055,17.595220611027287,1.221369605405129,4,-1.4350051879882955,-2.2900047302246236,-3.490003585815444,-2.7150039672851705,-0.19000244140627842,3,0.029207584385555485,-3.0,68.48999786376953,-1.5573955024138155,68.62999725341797,-1.3149547644507749,68.31999969482422,0.029207584385555485
4446,2017-04-07,69.34999847412111,69.40000152587889,68.61000061035156,68.79000091552734,827899.0,0.002747177587496541,1.393928885189869,0.5384587169423825,61.89803613052982,66.24314889771262,-1.465194707305244,-2.305724271191437,-2.725850954750868,-3.7287384607327425,12.783869353932593,0.7900009155273295,1.3002878904756727,1.986499023437517,-0.47161370865886454,4.444611755533899,0.7574426573893192,3.215555389485715,-1.5299987792968892,87.42850167410795,28.124864538293224,1.2290563660481928,4,-1.5299987792968892,-2.4799995422363423,-3.6799983978271626,-2.904998779296889,-1.0899963378906392,4,0.017736169920646416,1.0933435737283006,69.16000366210939,-3.0,68.48999786376953,-1.5573955024138155,68.62999725341797,0.017736169920646416
4447,2017-04-10,68.98000335693361,69.37999725341797,68.90000152587889,69.20999908447266,938821.0,-0.005335185657222019,-1.461520403771559,-0.4107084468664492,63.79570547569122,66.68511996202484,-0.7614020682821376,-1.7199005440696595,-2.3502687642292415,-3.2815508623465632,13.398097294239586,0.4799957275390767,1.311452230799091,1.423503875732436,-0.8951090784896536,3.7421168299545258,0.26419739862139124,2.582810352843481,-1.1600036621093892,73.41786821443559,13.358129335569593,1.1593064771110446,4,-0.7100028991699361,-2.1100044250488423,-3.3100032806396626,-2.535003662109389,-0.48000335693360796,0,0.0229051047371589,1.393928885189869,69.34999847412111,1.0933435737283006,69.16000366210939,-3.0,68.48999786376953,0.0229051047371589
4448,2017-04-11,68.95999908447266,69.33000183105469,68.26000213623047,68.38999938964844,1250148.0,-0.0002900010363502403,-1.5783305297410584,-2.4783055795131896,70.71197890432865,66.79961447461757,-0.4378519320816139,-1.4763042882957222,-2.2899776626625084,-3.1886365972717385,13.600111361355536,1.0699996948242188,1.3054344720794262,1.2134998321533175,-0.891154624522315,3.31815428882895,0.16117260381550125,2.2658270604911337,-0.894999389648433,72.1517764879723,6.08781225326382,1.0523272283378162,4,-0.4799995422363281,-2.0900001525878906,-3.302499771118164,-2.5149993896484375,-0.5999984741210938,1,0.016531313874468045,-1.461520403771559,68.98000335693361,1.393928885189869,69.34999847412111,1.0933435737283006,69.16000366210939,0.016531313874468045
4449,2017-04-12,68.73999786376953,69.5,68.63999938964844,69.04000091552734,953529.0,-0.003190272964383789,-2.44000244140625,-0.5263214252252011,63.81459324124543,66.13490823475516,-0.0437351711784828,-1.1017151127024363,-2.101049200792403,-2.892432402091501,14.718718056413177,0.8600006103515625,1.4455696360890613,0.8594985961914006,-1.1312214936121165,2.8502186859949177,-0.135861448710358,1.8548586410931591,-0.4799957275390625,54.76178582295267,-12.810275013369257,0.995360044901762,4,-0.19499969482421875,-1.8699989318847656,-3.2249984741210938,-2.2949981689453125,0.6399993896484375,2,0.026767588368735717,-1.5783305297410584,68.95999908447266,-1.461520403771559,68.98000335693361,1.393928885189869,69.34999847412111,0.026767588368735717
4450,2017-04-13,68.37999725341797,68.70999908447266,67.70999908447266,68.5,1407833.0,-0.005237134441944846,2.703697424377287,0.4000050862112812,59.145298922363956,64.71050270765795,0.3534326590599335,-0.6207490726939824,-1.768885760519467,-2.452279387287092,14.573368972554057,1.029998779296875,1.538153570125445,0.4024982452392578,-1.4787319736875304,2.283728464166046,-0.5381168642241363,1.343113354702652,1.19000244140625,37.43004615994442,-30.408004707209408,0.9406151094633939,4,0.26000213623046875,-1.5099983215332031,-2.8649978637695312,-1.93499755859375,0.9300003051757812,3,0.032611925219434346,-2.44000244140625,68.73999786376953,-1.5783305297410584,68.95999908447266,-1.461520403771559,68.98000335693361,0.032611925219434346
4451,2017-04-18,67.54000091552734,68.83000183105469,67.54000091552734,68.68000030517578,1504896.0,-0.012284240591259099,-1.2631607126126005,9.499777481085893,60.489562256329314,63.750638994836244,1.1427225719359342,0.2593210775659429,-0.9573901369314939,-1.5401932468099346,14.367459263214252,1.2900009155273438,1.4558561234125307,-0.454498291015625,-2.312142180283942,1.4031455982526921,-1.3833202356497765,0.47432365361852646,1.9927987670898375,0.0,-70.97612098036618,0.9288219446341553,4,0.9799995422363281,-0.4850006103515625,-2.0775012969970703,-1.095001220703125,1.549995422363267,1,0.021172642667924624,2.703697424377287,68.37999725341797,-2.44000244140625,68.73999786376953,-1.5783305297410584,68.95999908447266,0.021172642667924624
4452,2017-04-19,68.0,68.25,67.66000366210939,67.76999664306639,1299009.0,0.006810765150091935,-1.6222681880606644,-0.20175743866366305,60.96718298074184,63.1077033179488,0.7068955841599518,-0.18412780503487625,-1.4166314402412752,-1.9262924770547443,13.891075997452662,0.7099990844726562,1.3223882145903616,-0.01099929809569744,-1.8623588649089697,1.8403602687175749,-0.9366790815023336,0.9146804853109387,1.4530877319335929,23.469352007193432,-47.788582934525294,0.9256797834066355,4,0.5200004577636719,-0.7599983215332031,-2.510000228881836,-1.5550003051757812,0.9599990844726562,2,0.0038235608269185928,-1.2631607126126005,67.54000091552734,2.703697424377287,68.37999725341797,-2.44000244140625,68.73999786376953,0.0038235608269185928
4453,2017-04-20,70.01999664306639,70.37999725341797,68.97000122070311,70.0,2688911.0,0.029705832986270497,2.8108110894601026,0.0869406574451181,67.43517751017417,63.51212071724656,-1.22390067488233,-2.080004196913606,-3.418507424575651,-3.8485561770672803,13.578738167570231,2.3799972534179688,1.1913081180066882,1.8624973297118999,-0.13957301747871043,3.86456767690251,0.8614621561165876,2.863532503307212,-2.4799957275390483,87.32390582521093,18.478991717686924,1.0010351735953067,4,-1.0599975585937358,-2.37499618530272,-4.4249973297119,-3.5749969482421733,-1.169998168945284,3,-0.021708036502982475,-1.6222681880606644,68.0,-1.2631607126126005,67.54000091552734,2.703697424377287,68.37999725341797,-0.021708036502982475
4454,2017-04-21,70.5999984741211,70.66000366210938,69.72000122070311,70.0,3043278.0,0.008283374162545432,1.611085797844762,30.004959938975922,66.46887564748064,63.858490118765005,-1.6462432202996808,-2.455093455914266,-3.9665053823023015,-4.338595245713179,14.302076710486372,0.9400024414062642,1.1205041188299703,2.232499313354495,0.12814983688399195,4.336848789824998,1.1803245751192435,3.2846740515897466,-3.0031976318359312,98.07675848830527,31.80242099882615,1.0521747382352533,4,-1.4999961853027344,-2.569995880126953,-5.004999160766602,-4.154998779296875,-1.7699966430664062,4,-0.0317280157532952,2.8108110894601026,70.01999664306639,-1.6222681880606644,68.0,-1.2631607126126005,67.54000091552734,-0.0317280157532952
4455,2017-04-24,74.19999694824219,74.44999694824219,72.3499984741211,73.33000183105469,3855062.0,0.050991480905494546,2.0657021295553775,1.4499955495085386,77.6016151045545,65.60333222698996,-4.9798157917016965,-5.8003821675508505,-7.501356616435885,-7.83748178259637,15.617231580272636,3.8499984741210938,1.1601552352602056,5.481998062133783,2.1985822321965856,8.765413892070981,3.8402901471651916,7.123705977102375,-6.480667993164062,96.38205291556761,32.95383931755043,1.6417079149685987,4,-3.204998016357422,-4.034999847412109,-8.479997634887695,-7.754997253417969,-5.6399993896484375,0,-0.06495956729198227,1.611085797844762,70.5999984741211,2.8108110894601026,70.01999664306639,-1.6222681880606644,68.0,-0.06495956729198227
4456,2017-04-25,73.91999816894531,74.38999938964844,73.56999969482422,74.3499984741211,1465494.0,-0.003773568609338196,2.21567160829955,-0.4942559983162621,77.83302226708511,67.1630340927004,-4.451514239220302,-5.269982791392451,-7.162634547701373,-7.456014686095699,16.75496164300798,0.8199996948242188,1.2539862127974146,4.871499252319339,0.9217460000594571,8.82125250457922,2.896622626189398,6.84637587844928,-5.7968291342773455,92.19441379449827,27.68188550519183,1.9748766261299415,4,-2.924999237060547,-3.7550010681152344,-7.907499313354492,-7.474998474121094,-5.05999755859375,1,-0.0623647284164609,2.0657021295553775,74.19999694824219,1.611085797844762,70.5999984741211,2.8108110894601026,70.01999664306639,-0.0623647284164609
4457,2017-04-26,73.44999694824219,74.19999694824219,73.30999755859375,73.55000305175781,1677023.0,-0.006358241779564566,-3.684147124959846,0.23257216869821332,73.58122660137128,67.4818393923718,-3.6663159560577725,-4.469142081530663,-6.6749119561675485,-6.883054674945058,18.762914807166712,0.8899993896484375,1.3090620045427812,4.0459980010986385,-0.1495437266630688,8.241539728860346,1.9482271372177848,6.143768864979492,-4.947218238759774,81.75181059038756,16.44632149718211,2.0977708638808554,4,-2.454998016357422,-3.2849998474121094,-7.437498092651367,-7.004997253417969,-3.8299942016601562,2,-0.059360119693727564,2.21567160829955,73.91999816894531,2.0657021295553775,74.19999694824219,1.611085797844762,70.5999984741211,-0.059360119693727564
4458,2017-04-27,73.13999938964844,73.70999908447266,72.68000030517578,73.20999908447266,1575034.0,-0.004220525139193576,-1.0808101047310055,0.6999542264266096,72.37731094103033,68.43325247012567,-3.0184531370072847,-3.8517842595059903,-6.343337467186188,-6.488259883152196,20.627631945094706,1.029998779296875,1.3736441516075644,3.4155006408691406,-0.8976433774364949,7.728644659174776,1.2589286317163157,5.5720726500219655,-4.280387585840444,72.30446634514581,4.909409324641075,2.1565720091528178,4,-2.145000457763672,-2.9750022888183594,-7.075000762939453,-6.694999694824219,-4.709999084472656,3,-0.05715067459745404,-3.684147124959846,73.44999694824219,2.21567160829955,73.91999816894531,2.0657021295553775,74.19999694824219,-0.05715067459745404
4459,2017-04-28,72.5,73.33000183105469,72.5,73.13999938964844,2048037.0,-0.008750333538272037,-1.5937581956464726,9.142888283378747,66.119696237731,69.20818550516645,-1.9992504661866946,-2.978580255967941,-5.703904988680421,-5.773189826097621,21.750635637260515,0.8300018310546875,1.4525002597814876,2.530501174926755,-1.8309244445695185,6.8919267944230285,0.3497883651786111,4.711213984674899,-3.3049650875259573,7.142934993878315,-56.23456611733843,2.18071280974814,4,-1.5050010681152344,-2.335002899169922,-6.2975006103515625,-6.055000305175781,-4.730003356933608,4,-0.0503448486328123,-1.0808101047310055,73.13999938964844,-3.684147124959846,73.44999694824219,2.21567160829955,73.91999816894531,-0.0503448486328123
4460,2017-05-02,72.30000305175781,72.86000061035156,72.02999877929688,72.86000061035156,1928799.0,-0.002758578596444017,1.9643051771117166,0.8749970197649191,64.22376150940056,69.62309653328549,-1.323952031018365,-2.6033222549523174,-5.414287699974352,-5.509380716708179,22.23761573913209,0.8300018310546875,1.5028042186554842,2.1345039367675724,-2.2781828267108324,6.547190700245977,-0.07183944497162997,4.340847318506775,-2.7896704171376854,11.440856043707367,-46.87457986914613,2.206343381739206,5,-1.2450027465820312,-2.1350059509277344,-6.005002975463867,-5.855003356933594,-4.160003662109375,1,-0.04799448235457249,-1.5937581956464726,72.5,-1.0808101047310055,73.13999938964844,-3.684147124959846,73.44999694824219,-0.04799448235457249
4461,2017-05-03,72.05000305175781,72.1500015258789,71.62000274658203,72.11000061035156,1177490.0,-0.0034578145151810125,6.571444141689374,0.10713896457765668,64.9756194142555,70.06847835923145,-0.41005198885535776,-2.196587049371672,-5.0454208795353,-5.199088845747696,22.43948019630576,0.6800003051757812,1.6451524023214574,1.713503646850583,-2.7136812346814168,6.140688528382583,-0.5000887939154239,3.92709608761659,-2.2432905583203677,16.666715952271822,-38.09681302489444,2.2135924407660035,5,-0.34000396728515625,-1.8850059509277344,-5.822502136230469,-5.605003356933594,-3.8199996948242045,2,-0.04843865850577389,1.9643051771117166,72.30000305175781,-1.5937581956464726,72.5,-1.0808101047310055,73.13999938964844,-0.04843865850577389
4462,2017-05-04,72.80999755859375,72.8499984741211,72.0999984741211,72.33999633789062,1429519.0,0.010548153707779617,1.727257594673325,-7.833672431332655,67.51594434906721,70.07745245244179,-0.46488301384097497,-2.74362187813135,-5.678168127818793,-5.895835741138399,22.166465312725208,0.7999954223632812,1.8896514448890969,2.248998260498041,-2.2029381928528977,6.70093471384898,0.023030033822564633,4.474966487173518,-2.724687997868017,56.937650580419074,4.192948323570789,2.2259682266754712,5,-0.7249984741210938,-2.645000457763672,-6.582496643066406,-6.364997863769531,-3.8899993896484375,3,-0.054250749631785555,6.571444141689374,72.05000305175781,1.9643051771117166,72.30000305175781,-1.5937581956464726,72.5,-0.054250749631785555
4463,2017-05-05,74.5,74.5,72.58000183105469,72.80000305175781,1724089.0,0.023211131686225128,1.2588254301639874,3.6170053892604375,73.11400326362164,70.81579996534634,-1.6232712059804157,-4.185924809573265,-7.2467086057744154,-7.507810110550324,22.241733183177303,1.9199981689453125,2.2709391737896425,3.645500564575201,-1.0383545142655777,8.32935564341598,1.3035730251548046,5.987428103995597,-4.152809196023284,100.0,45.54783776339356,2.34192753942039,5,-1.4399986267089844,-4.215000152587891,-8.149999618530273,-8.055000305175781,-7.05999755859375,4,-0.06550331883782512,1.727257594673325,72.80999755859375,6.571444141689374,72.05000305175781,1.9643051771117166,72.30000305175781,-0.06550331883782512
4464,2017-05-08,70.81999969482422,72.7699966430664,70.52999877929688,72.7699966430664,2264078.0,-0.04939597725068168,1.2974373019288705,-1.147059087522776,57.73132125973136,68.60798953814377,2.336976128782979,-0.33984027090461666,-3.468095718693334,-3.7737416858445982,21.60763186746842,3.970001220703125,2.5686963380556165,-0.15099983215331747,-4.701228155426861,4.399228491120226,-2.426113993790082,2.1241143294834472,3.6800003051757812,7.3048067092528965,-47.2639843301156,2.2751141616367687,5,1.6949996948242188,-0.08499908447265625,-4.350000381469727,-4.375,-3.2699966430664062,0,-0.033747520473699,1.2588254301639874,74.5,1.727257594673325,72.80999755859375,6.571444141689374,72.05000305175781,-0.033747520473699
4465,2017-05-09,71.18000030517578,71.81999969482422,71.05000305175781,71.0999984741211,1400798.0,0.005083318439746742,-7.555866395388267,-0.04102664423490747,61.89543233270171,66.83714621210117,1.680232880352321,-0.5699711998128691,-3.7010230865127767,-4.074956194972231,21.549920974401747,1.0,2.6809302883184927,0.10800094604492472,-4.361938427191461,4.577940319281311,-2.126968740573261,2.3429706326631106,3.3199996948242188,16.372829370661623,-43.235572292598405,2.2349696866181894,5,1.3349990844726562,-0.2350006103515625,-4.710000991821289,-4.7350006103515625,-4.260002136230469,1,-0.04790676661266369,1.2974373019288705,70.81999969482422,1.2588254301639874,74.5,1.727257594673325,72.80999755859375,-0.04790676661266369
4466,2017-05-10,70.58000183105469,71.12999725341797,70.45999908447266,70.9800033569336,1258449.0,-0.0084293126095627,-1.093721315579291,-4.999904634751097,58.35493514515133,65.14533605029895,1.9630661280782817,0.13375867215918902,-2.953802540661229,-3.425290951629705,21.33022924828217,0.720001220703125,2.763789256843779,-0.5534976959228572,-4.957032869267536,3.8500374774218216,-2.7552652825951895,1.648269890749475,3.8405981445312563,2.9703643412755816,-58.680887537434884,2.2017675866723376,5,1.8999977111816406,0.4299964904785156,-4.08000373840332,-4.135002136230469,-3.779998779296875,2,-0.03457073360874674,-7.555866395388267,71.18000030517578,1.2974373019288705,70.81999969482422,1.2588254301639874,74.5,-0.03457073360874674
4467,2017-05-11,70.55999755859375,71.06999969482422,70.18000030517578,70.55999755859375,1352684.0,-0.00028342691898508576,-1.3421205854598752,-0.0,52.00893275287853,62.88218291828209,1.7098183214007037,0.29323564986034967,-2.7879643348218934,-3.362576880759079,21.02793854697114,0.8899993896484375,2.360189833492285,-0.6525016784667912,-4.948751432997028,3.6437480760634458,-2.8006265557319097,1.4956231987983273,3.7021783813476645,8.796233339396817,-47.558361669672635,2.14812487726512,5,1.7800025939941406,0.4600028991699219,-3.934999465942383,-4.114997863769531,-3.0099945068359375,3,-0.0330214609166517,-1.093721315579291,70.58000183105469,-7.555866395388267,71.18000030517578,1.2974373019288705,70.81999969482422,-0.0330214609166517
4468,2017-05-12,70.09999847412111,70.69999694824219,70.01999664306639,70.55999755859375,1290062.0,-0.006519261626825479,-1.1935396542176282,-100.0,48.12312200508861,60.8825635590996,1.892232806749547,0.8885774857074153,-2.17576539029956,-2.8577980734293504,21.405154357991528,0.6800003051757955,1.9325347274724436,-1.1695007324218665,-5.369081923518081,3.030080458674348,-3.269291327969981,0.930289863126248,3.917246927734368,2.909157492898746,-46.17809964069047,2.0997905955481078,5,2.159999847412095,0.9200019836425639,-2.914999008178725,-3.6349983215332173,-0.9000015258789205,4,-0.01683310029759011,-1.3421205854598752,70.55999755859375,-1.093721315579291,70.58000183105469,-7.555866395388267,71.18000030517578,-0.01683310029759011
4469,2017-05-15,70.58000183105469,70.61000061035156,69.48999786376953,70.09999847412111,1411036.0,0.006847408949813172,3.1481512878113564,-1.0434876353805596,32.25492058695488,57.330470123272306,1.2418277490589986,0.583401848838534,-2.5393414174027953,-3.2915322949161094,21.520362990476798,1.1200027465820312,1.569914517899818,-0.7814975738525334,-4.825493492837026,3.2624983451319594,-2.8034955333447726,1.2405003856397059,3.1174636700976635,46.78124938604706,3.5245948308584687,2.0219979594922455,5,1.4149971008300781,0.4399986267089844,-3.387502670288086,-4.115001678466797,-1.7099990844726562,0,-0.04448851385927366,-1.1935396542176282,70.09999847412111,-1.3421205854598752,70.55999755859375,-1.093721315579291,70.58000183105469,-0.04448851385927366
4470,2017-05-16,70.61000061035156,71.27999877929688,70.41999816894531,70.95999908447266,1229676.0,0.0004250322827801245,-1.3561552208856327,-0.7291583883016984,33.36684133768243,53.81838367031974,1.058169475847265,0.7684333115306288,-2.445328307704642,-3.2730210734182066,22.774655354736616,0.8600006103515625,1.2153417025380548,-0.8629989624023438,-4.677315175549381,2.951317250744694,-2.7701570689758626,1.044159144171175,2.6667181270625093,62.56995384005558,24.450069430352713,1.9071581065735213,5,1.3849983215332031,0.4099998474121094,-3.312501907348633,-4.145000457763672,-1.6299972534179545,1,-0.04333660291946162,3.1481512878113564,70.58000183105469,-1.1935396542176282,70.09999847412111,-1.3421205854598752,70.55999755859375,-0.04333660291946162
4471,2017-05-17,68.97000122070311,70.58000183105469,68.62999725341797,70.4000015258789,1704710.0,-0.023226163085573237,1.1787749500253604,4.085732970027289,29.85612547340679,49.63395935080192,2.4756678543306094,2.657298823507901,-0.7036199443824529,-1.5897236347268517,24.165764042984904,1.9800033569335938,0.9256390449219225,-2.5744983673095874,-6.122724494764981,0.9737277601458061,-4.348611431037284,-0.8003853035818906,3.9280454293465112,12.830331000370856,-18.953713020918876,1.7741130637276978,5,2.5949974060058736,2.049999237060561,-1.672502517700181,-2.50500106811522,1.4899978637695455,2,-0.029723111722121276,-1.3561552208856327,70.61000061035156,3.1481512878113564,70.58000183105469,-1.1935396542176282,70.09999847412111,-0.029723111722121276
4472,2017-05-18,68.26000213623047,68.77999877929689,67.55000305175781,68.47000122070311,2227992.0,-0.010294317412010145,1.963865832023391,0.14685247528449027,28.819450193350846,44.712342342994056,2.7629272191049665,3.570854939557165,0.10580352015436745,-0.8389978453674871,25.844124760652964,1.4199981689452983,0.6336419919927465,-3.297497558593747,-6.79255067077797,0.19755555359047605,-5.045024114685859,-1.5499710025016356,4.125878586223351,19.034849805071815,-7.308708880274871,1.7475265560921112,5,1.8999977111816406,2.759998321533203,-0.9150028228759766,-1.7950019836425781,1.9000015258789205,3,-0.021388793419004792,1.1787749500253604,68.97000122070311,-1.3561552208856327,70.61000061035156,3.1481512878113564,70.58000183105469,-0.021388793419004792
4473,2017-05-19,68.5,69.37999725341797,68.23999786376953,68.5,1921804.0,0.003515936950757137,-3.3845770122362744,-0.0,32.01438059168994,41.854904490989455,1.7682781907611798,3.384678261686531,-0.032832546908835525,-1.0407710393831735,25.7085758094174,1.1399993896484375,0.33409540935723214,-2.9814998626709013,-6.677642987053801,0.7146432617119984,-4.829571424862351,-1.1334283004794514,3.2088578485563772,25.469116257378836,-3.166740730881479,1.8480715621914519,5,1.1850013732910156,2.520000457763672,-0.9300003051757812,-2.0349998474121094,1.5699996948242188,4,-0.013868568587477204,1.963865832023391,68.26000213623047,1.1787749500253604,68.97000122070311,-1.3561552208856327,70.61000061035156,-0.013868568587477204
4474,2017-05-22,68.36000061035156,68.55999755859375,67.93000030517578,68.44999694824219,1262574.0,-0.002043786710196116,3.0645304193738925,-100.0,32.18805013051369,38.55408424630189,1.701567921057034,3.5292022652484576,0.21060344345909243,-0.8660068024445451,25.43937492713424,0.6299972534179688,-0.10455795602662477,-3.0094993591308565,-6.946044326842198,0.9270456085804852,-4.977771842986527,-1.0412268752751856,2.766617566653011,21.715777115062856,-8.719421334547157,1.9682724838556682,5,1.0550003051757812,2.6599998474121094,-0.6850013732910156,-1.8950004577636719,0.80999755859375,0,0.01228783397294797,-3.3845770122362744,68.5,1.963865832023391,68.26000213623047,1.1787749500253604,68.97000122070311,0.01228783397294797
4475,2017-05-23,69.37999725341797,69.54000091552734,68.41999816894531,68.55000305175781,1636165.0,0.01492095719659714,-1.0550434313951942,-9.222533062054934,38.715100984727634,36.37188045069926,0.4463253233476365,2.2446741019994647,-0.6690826156782919,-1.8400046507833565,23.08432505364788,1.1800003051757812,-0.811468811097086,-1.7485027313232422,-5.543031282607146,2.0460258199606614,-3.645767006965201,0.1487615443187167,1.245894806052064,60.395872571434325,27.05335368531678,1.8972642756419547,5,0.035003662109375,1.6400032043457031,-1.6724987030029297,-2.914997100830078,-0.37999725341796875,1,-0.007350742678370659,3.0645304193738925,68.36000061035156,-3.3845770122362744,68.5,1.963865832023391,68.26000213623047,-0.007350742678370659
4476,2017-05-24,69.30999755859375,69.55000305175781,68.83000183105469,69.26999664306639,1230564.0,-0.0010089319342077019,1.7691720829237518,0.048194210811771984,34.29084294541211,34.403203805425214,0.3545102698803504,2.057062601895055,-0.4808712800290209,-1.7368795686757892,20.59973177449739,0.720001220703125,-1.0774676459371761,-1.5880023956298857,-5.225367161241394,2.0493623699816226,-3.406684778435647,0.23067998717587557,0.8852700397965663,87.99972534179688,55.26070731013493,1.8186823828057552,5,0.10500335693359375,1.7100028991699219,-1.5549983978271484,-2.8449974060058594,-1.540000915527358,2,-0.004761134227153407,-1.0550434313951942,69.37999725341797,3.0645304193738925,68.36000061035156,-3.3845770122362744,68.5,-0.004761134227153407
4477,2017-05-25,69.08999633789061,69.83999633789061,68.81999969482422,69.76000213623047,781506.0,-0.0031741628690312718,1.4578404066588113,-16.749761586872147,22.026863048002753,31.50361947686012,0.38449718121854914,2.038173879383848,-0.13826429467385992,-1.4845362559841817,18.174615650793292,1.019996643066392,-1.472362340892019,-1.5900035858154382,-5.103892261945333,1.9238850903144566,-3.3469479238803928,0.16694075224951632,-1.5399932861327983,60.73290273100906,34.994088801422805,1.7569443380649477,5,0.32500457763673296,1.9350051879882955,-1.3024959564208842,-2.62499618530272,-1.8199996948242188,3,0.019829249083788136,1.7691720829237518,69.30999755859375,-1.0550434313951942,69.37999725341797,3.0645304193738925,68.36000061035156,0.019829249083788136
4478,2017-05-26,68.95999908447266,69.05000305175781,68.23999786376953,69.05000305175781,922552.0,-0.001881564051359752,16.99932186149021,0.13433311697923855,34.80390445796343,31.78683990697218,0.37524018854188057,1.9383392125036636,0.11406646286491195,-1.3151199155682747,16.36983569774863,0.8499984741210795,-1.783572628253438,-1.5110008239746122,-4.903978095093763,1.8819764471445382,-3.2074894595341874,0.18548781158496297,-1.364196166992187,53.92674967145642,24.788066596844523,1.6964886355595759,5,0.4550018310546875,2.06500244140625,-1.0799980163574219,-2.4949989318847656,-0.799995422363267,4,0.017401458723437457,1.4578404066588113,69.08999633789061,1.7691720829237518,69.30999755859375,-1.0550434313951942,69.37999725341797,0.017401458723437457
4479,2017-05-29,68.84999847412111,69.09999847412111,68.68000030517578,68.76999664306639,378459.0,-0.0015951364821916725,-2.2308234051295184,-0.8888700517083772,30.153289870443132,31.429778632834477,0.23918555623471605,1.8560299002147218,0.3186306802574279,-1.1692927626582872,14.628521680414375,0.4199981689453267,-1.988610807456297,-1.4385013580322124,-4.763940113181832,1.886937397117407,-3.101220735607015,0.22421801954259024,-1.2093116882324324,38.125074505878246,7.067083733622866,1.662719377574808,5,0.21500396728514204,2.1750030517577983,-0.5474987030029439,-1.9799995422363423,-1.3399963378906392,0,0.017719698587381538,16.99932186149021,68.95999908447266,1.4578404066588113,69.08999633789061,1.7691720829237518,69.30999755859375,0.017719698587381538
4480,2017-05-30,68.83000183105469,69.23000335693361,68.36000061035156,68.51999664306639,1193232.0,-0.00029043781422788406,-1.761925522252543,3.874976158686575,33.45933628510022,31.8301353896893,-0.02219796644489236,1.689347316079349,0.42265769692279775,-1.116415641237623,13.319077355094382,0.8700027465820455,-2.1096146528470427,-1.2849979400634766,-4.529656859315452,1.9596609791884987,-2.907327399689464,0.33733151956251106,-1.145328854125978,36.875283122333016,2.170856623148296,1.6223294596259872,5,-0.13500213623046875,2.1949996948242188,-0.2649993896484375,-1.8199996948242188,-0.910003662109375,1,0.0049396531867769156,-2.2308234051295184,68.84999847412111,16.99932186149021,68.95999908447266,1.4578404066588113,69.08999633789061,0.0049396531867769156
4481,2017-05-31,68.55999755859375,69.47000122070311,68.55999755859375,69.0,1841541.0,-0.0039227700897592754,-3.1363573311138206,-1.4193389609430107,31.949436608468275,32.17791165803568,0.20509949344452139,1.7755146963286847,0.7507867510706916,-0.8211540268373909,12.256382949389462,0.9100036621093608,-2.0910797887843557,-1.3805019378662138,-4.561759282925308,1.8007554071928809,-2.971130610395761,0.21012673466333354,-0.8322181144458085,20.000000000000178,-17.238835745057607,1.5906286725295504,5,0.3250007629394531,2.4650039672851562,2.020000457763672,0.345001220703125,-1.1800003051757812,2,0.006417772127693011,-1.761925522252543,68.83000183105469,-2.2308234051295184,68.84999847412111,16.99932186149021,68.95999908447266,0.006417772127693011
4482,2017-06-01,68.86000061035156,69.25,68.59999847412111,68.84999847412111,972710.0,0.004375773956255102,-1.5490149146559422,-0.022732001664553636,38.47585040139412,32.89585274800281,-0.0009424561346946803,1.2273412656503098,0.49844108748717986,-1.0938988160214649,10.74718180038351,0.69000244140625,-2.098121990973681,-0.8829990386962834,-3.7930624065476195,2.0270643291550527,-2.3380307226219514,0.5720326452293847,-1.0899768283287727,50.406589794007495,8.460717391475512,1.4550316839256674,6,0.024997711181640625,2.1650009155273438,1.7199974060058594,0.0449981689453125,-1.4599990844726705,3,-0.01582927617809682,-3.1363573311138206,68.55999755859375,-1.761925522252543,68.83000183105469,-2.2308234051295184,68.84999847412111,-0.01582927617809682
4483,2017-06-02,69.62000274658203,69.83000183105469,69.0,69.40000152587889,1040435.0,0.011036917361226584,1.5937581956464726,21.99542334099377,41.51943677235947,33.93267348598568,-0.6541561627713577,0.08748191148580986,-0.1853917239730265,-1.8358379244906189,8.267118419116688,0.970001220703125,-1.8931738277665175,0.12100296020507528,-1.738288589238934,1.9802945096490845,-0.8086428145169293,1.0506487349270799,-1.8085795134418845,85.71435985799995,42.54683272766894,0.929645774722007,6,-0.5800056457519531,1.404998779296875,0.9599952697753906,-0.7150039672851562,-1.9800033569335938,4,-0.03375475453613097,-1.5490149146559422,68.86000061035156,-3.1363573311138206,68.55999755859375,-1.761925522252543,68.83000183105469,-0.03375475453613097
4484,2017-06-05,68.43000030517578,69.61000061035156,68.36000061035156,69.5,844100.0,-0.017092823821594494,-1.066117265774258,-4.86360799001217,34.01759235539107,33.41072808272606,0.6110817213422735,1.14811547706978,1.0907665546466774,-0.6290801099490295,7.433445495366629,1.2600021362304688,-1.6275714060372195,-0.9494995117187557,-2.7578251892607994,0.8588261658232881,-1.8536623504897847,-0.0453366729477267,-0.5780056099406181,4.761880047333348,-34.466256558698376,0.9041628387710227,6,0.6099967956542969,2.595001220703125,2.1499977111816406,0.47499847412109375,-0.6399993896484375,0,-0.003945588804066813,1.5937581956464726,69.62000274658203,-1.5490149146559422,68.86000061035156,-3.1363573311138206,68.55999755859375,-0.003945588804066813
4485,2017-06-06,67.76999664306639,68.76000213623047,67.69999694824219,68.02999877929689,1352178.0,-0.009644946064094495,-4.30000572202407,0.24299271998690686,39.72599518460118,34.01463388708041,1.1384052151796453,1.6227508067545244,1.8055651132954296,0.038741951740476566,6.718655783271293,1.0600051879882812,-1.439625603632038,-1.4390029907226705,-3.1740892498103506,0.29608326836500964,-2.3065461202665176,-0.5714598611788233,2.0699996948242188,3.2863631153641104,-37.65826414547371,0.8675431295438418,6,1.0000000000000142,3.255004882812514,2.81000137329103,1.135002136230483,1.2600021362304972,1,-0.0038364249625874036,-1.066117265774258,68.43000030517578,1.5937581956464726,69.62000274658203,-1.5490149146559422,68.86000061035156,-0.0038364249625874036
4486,2017-06-07,68.13999938964844,68.69999694824219,67.41000366210939,67.61000061035156,1273846.0,0.005459683708275653,-1.7742009581939244,-2.0384400950729895,48.909067453464225,37.00154548768724,0.6537317546912931,1.117891402721881,1.4919180864407906,-0.32999333210909754,6.4687242196355825,1.2899932861327983,-1.2269506778575163,-0.9470001220703068,-2.6181437237059697,0.7241434795653561,-1.7825719228881383,-0.11142832125247537,1.6571969604491983,30.165135532197553,-12.991156233956985,0.8355718008178284,6,0.48000335693359375,2.81500244140625,2.469999313354492,0.7649993896484375,1.0900039672851705,2,-0.0032286648469878054,-4.30000572202407,67.76999664306639,-1.066117265774258,68.43000030517578,1.5937581956464726,69.62000274658203,-0.0032286648469878054
4487,2017-06-08,68.23000335693361,68.47000122070311,67.59999847412111,68.19000244140625,844650.0,0.0013208683312497804,2.3461860117083355,0.07547359935512557,47.47667336435486,38.409630921730724,0.47931388389176277,0.8900113606780025,1.4917484485245325,-0.41052943728310254,6.407930454487581,0.8700027465820028,-1.163097732923461,-0.7404964447021314,-2.3004357125042105,0.8194428230999478,-1.5204660786031639,0.03947318919890108,1.4717052856445036,33.88431054811902,-11.03385307012526,0.7799696339010382,6,0.3899993896484233,2.7249984741210795,2.7074947357177592,0.674995422363267,0.4499969482421733,3,-0.012457951952148938,-1.7742009581939244,68.13999938964844,-4.30000572202407,67.76999664306639,-1.066117265774258,68.43000030517578,-0.012457951952148938
4488,2017-06-09,68.91999816894531,69.23999786376953,68.26000213623047,68.44000244140625,957769.0,0.010112777049154031,-1.3333333333333333,11.999618539000124,54.74573465782863,41.14212478699578,-0.24244773813880727,0.11286800649206441,0.8888849396397376,-1.0864688646162648,6.222707374872689,1.0099945068359233,-1.0261936946187973,0.008498382568362217,-1.4580308601708367,1.4750276253075612,-0.7247662388012373,0.7417630039379617,0.6900422744140542,68.6362091566731,19.924571281080148,0.7332646213695992,6,-0.29999542236328125,2.035003662109375,2.2049999237060547,-0.0149993896484375,-0.6999969482422017,4,-0.02205450788522101,2.3461860117083355,68.23000335693361,-1.7742009581939244,68.13999938964844,-4.30000572202407,67.76999664306639,-0.02205450788522101
4489,2017-06-12,67.44000244140625,69.0,67.31999969482422,68.73999786376953,1205159.0,-0.021474111533072215,-1.181817281063755,-2.7083479034873,34.74848821823886,41.28536389067786,1.135965455533949,1.418277127487599,2.412563915421856,0.3980010203298292,6.651921563672134,1.6800003051757812,-0.7872658213532588,-1.314497375488287,-2.6989439606398804,0.06994920966330653,-2.0067206680640908,-0.6222740829124831,2.082036530703121,6.250149011754047,-39.29052516069859,0.6922232925757974,6,1.1349983215332031,2.6049957275390625,4.2324981689453125,1.4899978637695312,0.5899963378906392,0,0.002965553692201528,-1.3333333333333333,68.91999816894531,2.3461860117083355,68.23000335693361,-1.7742009581939244,68.13999938964844,0.002965553692201528
4490,2017-06-13,67.55000305175781,68.26999664306639,67.38999938964844,67.58999633789061,1298217.0,0.0016310884692973815,-3.8888653414147476,0.030764174584625763,36.25006258478755,41.76321122138,0.9222915513173149,1.1249518130363754,2.323279884861023,0.2909242470223319,6.668114625732491,0.8799972534179545,-0.7554392862511463,-1.051496887207037,-2.2341823824992417,0.13118860808516786,-1.6428396348531322,-0.46015413956094164,1.8399135637144468,11.979352931359227,-27.026014825289803,0.5913427476460995,6,1.0249977111816406,2.0199966430664062,4.0749969482421875,1.3799972534179688,0.8899993896484375,1,0.003552891975232564,-1.181817281063755,67.44000244140625,-1.3333333333333333,68.91999816894531,2.3461860117083355,68.23000335693361,0.003552891975232564
4491,2017-06-14,66.91999816894531,68.77999877929689,66.91999816894531,67.76000213623047,1445038.0,-0.009326496733535028,-3.4285519659222325,21.003624570781977,34.06759115484854,41.273404638430485,1.4474084231445374,1.6796158031124833,2.959048286405803,0.9202192025907294,6.759751559184937,1.8600006103515767,-0.7054087285323902,-1.5790016174316435,-2.9650651870988725,-0.19293804776441448,-2.272033402265251,-0.8859698325980361,2.3457234312880644,0.0,-34.75924223553035,0.6930317848336134,6,1.4550018310546875,2.1800003051757812,4.810001373291016,2.0100021362304688,0.660003662109375,2,0.0315301952792153,-3.8888653414147476,67.55000305175781,-1.181817281063755,67.44000244140625,-1.3333333333333333,68.91999816894531,0.0315301952792153
4492,2017-06-15,66.80000305175781,66.94999694824219,65.88999938964844,66.66000366210939,2044269.0,-0.001793112977746425,3.8183110802843765,-0.16666515290504297,34.117701177281106,40.45098957231067,1.3907111800785117,1.77566235651841,3.093525076685765,1.0456652982833674,6.502222258192622,1.05999755859375,-0.6980503019073581,-1.6259967803955107,-3.2053676212945987,-0.046625939496422575,-2.4156822008450547,-0.8363113599459666,2.2780606739725187,27.164300794140622,-4.956797568198105,0.7896854204495475,6,0.9499969482421875,1.7849960327148438,4.944995880126953,2.1299972534179688,-1.3100051879882812,3,0.03637724841558754,-3.4285519659222325,66.91999816894531,-3.8888653414147476,67.55000305175781,-1.181817281063755,67.44000244140625,0.03637724841558754
4493,2017-06-16,67.55000305175781,67.66999816894531,66.65000152587889,67.20999908447266,4419748.0,0.011227544397249378,2.517264966259372,2.4286103542236797,41.263483449671135,41.25608858278623,0.3533625166021608,1.0022264605558178,2.3570267191981884,0.29627197593475785,6.420443392669199,1.0199966430664205,-0.6409839234873402,-0.8284969329833984,-2.4549381773460794,0.7979443113792826,-1.641717555164746,-0.01527631080205083,1.2299957275390767,53.37631306515158,21.105273694936642,0.8132206221813407,6,0.014995574951171875,1.0349960327148438,4.129997253417969,1.3799972534179688,-2.1500015258789205,4,0.016728307955103272,3.8183110802843765,66.80000305175781,-3.4285519659222325,66.91999816894531,-3.8888653414147476,67.55000305175781,0.016728307955103272
4494,2017-06-19,69.19999694824219,69.38999938964844,68.59999847412111,68.90000152587889,1447555.0,0.0244262593921738,1.3235310617194884,0.882329182093613,52.03966272551698,42.624273865110204,-1.3141141345598584,-0.6130413257967859,0.7444992023597337,-1.3598010096882405,6.105841812483111,1.839996337890625,-0.6150332899761253,0.7794971466064453,-0.8878021614953582,2.446796454708249,-0.05415250744445643,1.613146800657347,-3.30999755859375,94.57135881696429,60.285104798084916,0.8336496540508985,6,-1.55999755859375,-0.6149978637695312,2.44000244140625,-0.089996337890625,-3.5399932861327983,0,-0.014161788594760472,2.517264966259372,67.55000305175781,3.8183110802843765,66.80000305175781,-3.4285519659222325,66.91999816894531,-0.014161788594760472
4495,2017-06-20,68.87000274658203,69.47000122070311,68.84999847412111,69.31999969482422,1176296.0,-0.004768702546431802,-1.5305950861022324,-1.5000127158515095,51.69772881296446,42.9341251272769,-0.9070620849648918,-0.34068051899096474,1.087298103734426,-1.0325973251493394,6.446129126195431,0.6200027465820028,-0.6775986630809712,0.4750026702880916,-1.1454505467551712,2.0954558873313545,-0.3352239382335398,1.285229278809723,-2.9100033569336006,83.24027465806297,45.199315549830445,0.810226608521635,6,-1.19000244140625,-0.285003662109375,2.6374969482421875,0.25499725341796875,-2.7700042724609233,1,-0.012196949815379998,1.3235310617194884,69.19999694824219,2.517264966259372,67.55000305175781,3.8183110802843765,66.80000305175781,-0.012196949815379998
4496,2017-06-21,68.98000335693361,69.02999877929689,68.06999969482422,68.73000335693361,1195228.0,0.0015972209374861546,4.485852552644281,-0.5555593231833441,50.671156690274636,43.28906771904577,-0.9894261748830786,-0.5024309549568642,0.9855193772111335,-1.1420627482741423,6.607667955522757,0.9599990844726705,-0.5768970172115928,0.6015029907226648,-0.9861095579978496,2.189115539443179,-0.19230328363759952,1.395309265082929,-2.8796038940429867,86.31291583375675,47.77744689189966,0.7938062743602577,6,-1.3000030517578267,-0.7450027465820455,2.527496337890611,0.3549957275390483,-0.3800048828125,2,-0.007828368936619978,-1.5305950861022324,68.87000274658203,1.3235310617194884,69.19999694824219,2.517264966259372,67.55000305175781,-0.007828368936619978
4497,2017-06-22,70.45999908447266,70.81999969482422,68.62999725341797,69.0,1966089.0,0.02145543136437511,1.0091762704864964,5.839996337890625,54.347812351420124,43.24485412944482,-2.368951822453795,-1.9758287525827996,-0.4569593960110012,-2.5982220047168028,7.366469379125052,2.19000244140625,-0.44358776638357256,2.012998580932617,0.19467056679795292,3.8313265950672815,1.103834573865285,2.9221625879999493,-4.224815551269529,91.36688804727669,56.370295908410824,0.9091640070673298,6,-2.104999542236328,-2.104999542236328,0.8325004577636719,-1.125,-3.5,3,-0.04087421644677025,4.485852552644281,68.98000335693361,-1.5305950861022324,68.87000274658203,1.3235310617194884,69.19999694824219,-0.04087421644677025
4498,2017-06-23,70.16000366210939,70.69999694824219,69.93000030517578,70.36000061035156,1985124.0,-0.004257669972484779,-1.3333102140842465,-0.13698429702400197,59.863209972344535,46.0353787687899,-2.094860949410389,-1.6667791067636557,-0.12151457786565345,-2.258648027583817,7.785441844894257,0.7699966430664062,-0.4022811353348601,1.653002929687517,-0.3100353368832458,3.61604119625828,0.6714837964021285,2.6345220629729056,-3.649731159208997,76.00014426491529,35.64323558817836,0.9815191332853819,6,-1.805004119873061,-1.805004119873061,0.4299964904785014,-0.825004577636733,-3.8100051879882812,4,-0.06656222284181468,1.0091762704864964,70.45999908447266,4.485852552644281,68.98000335693361,-1.5305950861022324,68.87000274658203,-0.06656222284181468
4499,2017-06-26,70.06999969482422,70.70999908447266,69.94999694824219,70.5,1168698.0,-0.0012828386913807943,-1.2686434598435419,2.1500343327994202,64.02444016866588,49.12142072255415,-1.7797151665061932,-1.5607076676653548,0.010716202980972866,-2.1636760427970074,8.26517056536306,0.7600021362304688,-0.3541090531686706,1.5019989013671875,-0.5782396744158405,3.5822374771502155,0.4618796134756735,2.5421181892587015,-3.3011435604083914,72.72727272727273,26.537707972909168,1.0401192878915155,6,-1.7150001525878906,-1.7150001525878906,0.282501220703125,-0.7350006103515625,-3.1599960327148295,0,-0.06664761223468763,-1.3333102140842465,70.16000366210939,1.0091762704864964,70.45999908447266,4.485852552644281,68.98000335693361,-0.06664761223468763
4500,2017-06-27,69.16999816894531,70.13999938964844,69.04000091552734,70.0,1272440.0,-0.012844320391018682,-1.0183526052020047,1.9302354464966909,55.89920437384642,51.54715552466502,-0.6992888861690716,-0.668186738307341,0.9549627427513201,-1.2598977409081726,8.307394152658185,1.0999984741210938,-0.4301184199301815,0.5849975585937557,-1.5097623672934333,2.6797574844809446,-0.4623824043498388,1.6323775215373502,-2.1580734209049837,39.99994451349432,-7.877183382082684,1.0473799629435958,6,-0.8149986267089844,-0.8149986267089844,1.0475025177001953,0.16500091552734375,-1.779998779296875,1,-0.05074446435957514,-1.2686434598435419,70.06999969482422,-1.3333102140842465,70.16000366210939,1.0091762704864964,70.45999908447266,-0.05074446435957514
4501,2017-06-28,69.0,69.48000335693361,68.29000091552734,68.94000244140625,1179754.0,-0.0024576864745622373,1.3333283468218098,-0.07228605570364924,54.370027564622646,53.797414012147414,-0.227095744678266,-0.48858451106082157,1.1952225040165558,-1.0822829129112392,8.407283273603044,1.1900024414062642,-0.23959616970955722,0.3929992675781193,-1.709881472445872,2.4958800076021106,-0.6584411024338692,1.4444396375901078,-1.7595907551526437,28.063218460128102,-20.692297800159277,1.0514403700119939,6,-0.2649993896484375,-0.6450004577636719,1.2175006866455078,0.33499908447265625,-1.6299972534179688,2,-0.042029007621433245,-1.0183526052020047,69.16999816894531,-1.2686434598435419,70.06999969482422,-1.3333102140842465,70.16000366210939,-0.042029007621433245
4502,2017-06-29,67.76999664306639,69.30999755859375,67.41999816894531,69.04000091552734,1467498.0,-0.017826135607733495,1.0883999325577474,-21.167599186165038,43.850248180161685,54.084832315535266,1.2907021195938881,0.6909993994956665,2.4678139344353553,0.16039708652364482,8.711430370162441,1.8899993896484375,-0.08485387912494957,-0.7825038909912223,-2.9140796193425444,1.3490718373600998,-1.8482917551668834,0.28328397318443876,3.0500030517578267,10.638248532674934,-34.131791488439724,1.0657878641756615,6,1.3500022888183736,0.5850028991699361,2.4475040435791158,1.5650024414062642,1.0300064086914205,3,0.012247334693348266,1.3333283468218098,69.0,-1.0183526052020047,69.16999816894531,-1.2686434598435419,70.06999969482422,0.012247334693348266
4503,2017-06-30,67.26999664306639,68.37999725341797,67.15000152587889,67.68000030517578,1621550.0,-0.0073778961895693,-2.7846377764213064,0.32283644315219845,48.98443218351402,53.745362255312706,1.9520892802709398,1.060276810607732,2.940349545654456,0.6672611519558274,9.382667710777252,1.2299957275390767,0.14480711009649383,-1.165003585815441,-3.3078644614916186,0.9778572898607365,-2.23643402365353,-0.09357314797735228,3.4820030212402457,3.370651670752811,-44.36045122865955,1.0714304378380857,6,1.7150039672851705,1.085002899169936,2.950004577636733,2.25000381469728,1.8700027465820455,4,-0.00460825886819316,1.0883999325577474,67.76999664306639,1.3333283468218098,69.0,-1.0183526052020047,69.16999816894531,-0.00460825886819316
4504,2017-07-03,68.16000366210939,68.33000183105469,67.51999664306639,67.69999694824219,906205.0,0.013230371093451376,1.025005245188767,-1.1219575735020426,53.33333889209452,53.927096708549385,1.0047001537290896,0.15705762058075834,2.013955787682775,-0.20728368229616478,9.772252887126498,1.0600051879882955,0.4250249760403051,-0.26149673461912926,-2.40788923723116,1.8848957679929015,-1.3346929859251446,0.8116995166868861,2.4479160766601353,33.77935979382838,-17.71095305715079,1.0731962513060163,7,0.8249969482421733,0.19499588012693891,2.059997558593736,1.5449981689452983,2.0399932861327983,0,-0.026555239007337028,-2.7846377764213064,67.26999664306639,1.0883999325577474,67.76999664306639,1.3333283468218098,69.0,-0.026555239007337028
4505,2017-07-04,67.51000213623047,67.98999786376953,67.51000213623047,67.81999969482422,731659.0,-0.009536406850873758,-2.096771017916913,-0.6738979002885651,53.21703694644191,54.20997229256797,1.6109013859192771,0.8290901904807697,2.5032108176136063,0.4499269104362327,9.7155547181806,0.6500015258789205,0.5988117577962981,-0.89849853515625,-3.064564372868986,1.2675673025564862,-1.981531454012611,0.184534383700111,2.9596008740234367,15.45065783011064,-40.79501965395448,1.083032918856365,7,1.4749984741210938,0.8449974060058594,2.5349998474121094,2.1949996948242188,0.529998779296875,1,-0.008887549328028821,1.025005245188767,68.16000366210939,-2.7846377764213064,67.26999664306639,1.0883999325577474,67.76999664306639,-0.008887549328028821
4506,2017-07-05,67.91999816894531,68.33999633789061,67.29000091552734,67.5,1035825.0,0.0060731153864801435,-1.4999999999999662,-1.3548434731246308,55.91964127296479,54.38461995051737,1.1563317095251904,0.42347913299730067,1.9429448127005031,0.04736172647911019,9.353864309709426,1.049995422363267,0.5596331666696415,-0.4775024414062443,-2.6515293861356497,1.696524503323161,-1.564515913770947,0.6095110309584584,2.4168207819335947,35.64805820956191,-23.27339232427731,1.0870134723647027,7,1.0100021362304688,0.4350013732910156,1.94000244140625,2.0300025939941406,-0.8799972534179688,2,-0.007803280235352039,-2.096771017916913,67.51000213623047,1.025005245188767,68.16000366210939,-2.7846377764213064,67.26999664306639,-0.007803280235352039
4507,2017-07-06,67.37999725341797,67.98000335693361,66.55999755859375,67.88999938964844,1320502.0,-0.007950543729169923,3.1158987627291648,-1.2142960944595822,49.081048980753295,53.18660206256279,1.3560967518786953,0.9449844799282374,2.3384545191798622,0.5735263114301006,9.152533885076169,1.420005798339858,0.5311213931079664,-0.9750030517578097,-3.1955529943390104,1.245546890823391,-2.085278023048417,0.13527191953279782,2.8293490004609367,45.054935841811606,-13.96615082629831,1.1102749712906006,7,1.2550010681152344,0.9750022888183594,2.575002670288086,2.8100013732910156,-0.9399948120117188,3,-0.00014833047259332766,-1.4999999999999662,67.91999816894531,-2.096771017916913,67.51000213623047,1.025005245188767,68.16000366210939,-0.00014833047259332766
4508,2017-07-07,67.40000152587889,67.48000335693361,66.68000030517578,67.27999877929689,936707.0,0.00029688740392330715,4.714176725429346,-0.23529851751007935,38.18901067213738,50.31599878517073,1.009582451563702,0.8487848178792916,2.1812060701759464,0.5431743553106401,9.624628448461513,0.8000030517578267,0.5018740712797012,-0.8789989471435717,-3.1220598407140443,1.3640619464269008,-2.000529393928815,0.24253149964167164,2.590383806282901,47.191266480360305,-7.030033256482504,1.121530446785239,7,0.9499969482422017,0.9549980163574361,2.5549983978271626,2.7899971008300923,-0.18000030517578125,4,0.020771535522018825,3.1158987627291648,67.37999725341797,-1.4999999999999662,67.91999816894531,-2.096771017916913,67.51000213623047,0.020771535522018825
4509,2017-07-10,67.63999938964844,67.73000335693361,67.05000305175781,67.48000335693361,699975.0,0.0035607990851067584,2.99995512173205,1.3332697565009284,41.83265398344236,48.7530487417925,0.43431229187541476,0.6582892974061707,1.8245553982233957,0.2866147526333407,9.363362099403172,0.6800003051757955,0.3091324347061857,-0.64900093078613,-2.8780524197332085,1.5800505581609485,-1.7635266752596692,0.4655248136874093,2.1445626760992695,60.67430178133675,9.705507305879522,1.1145257444735412,7,0.3800010681152344,0.7150001525878906,2.3924999237060547,2.549999237060547,0.04000091552734375,0,0.022176227284673278,4.714176725429346,67.40000152587889,3.1158987627291648,67.37999725341797,-1.4999999999999662,67.91999816894531,0.022176227284673278
4510,2017-07-11,67.79000091552734,68.73000335693361,67.63999938964844,68.36000061035156,1028842.0,0.0022176452872921804,-1.5057483360080304,-3.5625864288782907,42.14001789932832,47.39415877898202,0.0759601848545941,0.5556796887527895,1.563686452631913,0.16658136204590335,8.81640096938504,1.0900039672851705,0.06458263420527999,-0.5109992980956974,-2.725838655988966,1.703840059797571,-1.6184189770423387,0.5964203808509438,1.801087279791119,56.68203089017532,9.763338286322949,1.107419678946637,7,0.14499664306640625,0.5649986267089844,2.2424983978271484,2.3999977111816406,0.6500015258789062,1,0.03555090721591703,2.99995512173205,67.63999938964844,4.714176725429346,67.40000152587889,3.1158987627291648,67.37999725341797,0.03555090721591703
4511,2017-07-12,69.02999877929689,69.29000091552734,67.72000122070311,68.01999664306639,1272831.0,0.018291751689378133,1.0522785864237425,-1.7719345210210509,40.245576674275426,46.993639722772436,-1.2955787994125814,-0.5461379509719393,0.23300368691342044,-1.020924438136845,8.850157726741124,1.569999694824233,-0.20114028820154317,0.6234985351562585,-1.5140285994755374,2.7610256697880544,-0.4452650321596394,1.6922621024721565,0.3792239778180857,90.47612393698682,47.148261113732964,1.0687635673158975,7,-1.1049995422363423,-0.6749992370605611,0.867500305175767,1.1599998474120952,-1.1999969482422017,2,-0.01434155991998165,-1.5057483360080304,67.79000091552734,2.99995512173205,67.63999938964844,4.714176725429346,67.40000152587889,-0.01434155991998165
4512,2017-07-13,69.23000335693361,69.81999969482422,68.91999816894531,69.25,1058856.0,0.002897357397849243,-1.812473923253901,-0.01979861462573037,43.56847917961541,46.391867166783705,-1.4155635214637243,-0.5847386057257893,-0.08173209118315583,-1.168178132259058,8.29481880431486,0.9000015258789062,-0.3320970519088746,0.7020030975341882,-1.3243981599250247,2.728404354993401,-0.31119753119541826,1.7152037262637947,-2.670005798339858,81.2103040581588,40.279657841348836,1.0132006287296074,7,-1.0400047302246236,-0.8750038146972798,0.5574989318847514,0.9599952697753764,-1.6100006103515767,3,-0.03163371854996344,1.0522785864237425,69.02999877929689,-1.5057483360080304,67.79000091552734,2.99995512173205,67.63999938964844,-0.03163371854996344
4513,2017-07-14,68.68000030517578,69.37000274658203,68.33000183105469,69.37000274658203,858783.0,-0.007944576413237203,2.014484741264927,34.505913773393466,40.96231345726865,45.01730878513639,-0.7202609723434819,0.05719397690396022,0.290301002422126,-0.5819782419370512,8.15978327363224,1.0400009155273438,-0.4580455153890597,0.09550018310547159,-1.8784200708816883,2.0694204370926315,-0.8914599438881083,1.0824603100990515,-2.054802703857419,58.84473750168701,21.029990935881898,0.9869601269935794,7,-0.4900016784667969,-0.3250007629394531,1.1075019836425781,1.5099983215332031,-1.6100006103515625,4,-0.0326149949594674,-1.812473923253901,69.23000335693361,1.0522785864237425,69.02999877929689,-1.5057483360080304,67.79000091552734,-0.0326149949594674
4514,2017-07-17,68.22000122070311,68.87999725341797,67.91000366210939,68.80000305175781,845279.0,-0.006697715236294255,1.6216388980534093,0.8405793896506176,43.44831069775665,43.93189475750469,-0.28033661554461276,0.46378850524676807,0.6819511036675863,-0.07946756057278037,8.048297646501409,0.9699935913085795,-0.38731387439558773,-0.31549911499024574,-2.273678671189188,1.6426804412086966,-1.2945888930897098,0.6635906631092183,-1.5309075775146255,26.605584856003293,-10.481128287469996,0.979089778099471,7,-0.030002593994126414,0.13499832153321734,1.5675010681152486,1.9699974060058736,-0.1399993896484233,0,-0.014658457667932834,2.014484741264927,68.68000030517578,-1.812473923253901,69.23000335693361,1.0522785864237425,69.02999877929689,-0.014658457667932834
4515,2017-07-18,68.02999877929689,68.44000244140625,67.51999664306639,68.16000366210939,1090854.0,-0.0027851427441569765,1.6666740380364182,0.22414564205097975,43.32875780777771,42.532907705817244,-0.009851649275887553,0.6193897211716148,0.7883818376331675,0.16339058052606958,7.976102152310641,0.920005798339858,-0.33869455501411494,-0.46350135803221804,-2.4274972153209404,1.5004944992565044,-1.4454992866765792,0.5184965706121432,-1.2782870150756906,22.173976501497123,-15.390967737770197,0.9819979286443585,7,0.15999984741209516,0.3250007629394389,1.2800006866454936,2.25500106811522,-0.3099975585937784,1,-0.005144766726463912,1.6216388980534093,68.22000122070311,2.014484741264927,68.68000030517578,-1.812473923253901,69.23000335693361,-0.005144766726463912
4516,2017-07-19,68.44000244140625,68.62000274658203,67.76000213623047,68.38999938964844,1034073.0,0.006026806842074128,3.1950874581317454,-0.3846244131455399,55.19382742480936,43.21210531071236,-0.3780964671047258,0.17587338432950617,0.3171903823582909,-0.17870156195598952,8.430277887056887,0.8600006103515625,-0.39287259479915804,-0.026497650146481533,-1.977134538135374,1.924139237842411,-1.0018160941409207,0.9488207938479576,-1.6269249185729961,40.00019902741971,-0.9306887459110129,0.9753184439944452,7,-0.19000244140625,-0.08500289916992188,0.6324977874755859,2.2949981689453125,-1.1100006103515625,2,0.0,1.6666740380364182,68.02999877929689,1.6216388980534093,68.22000122070311,2.014484741264927,68.68000030517578,0.0
4517,2017-07-20,67.58000183105469,69.11000061035156,67.38999938964844,68.80999755859375,1545766.0,-0.012565759492598416,-1.136646669130818,-24.598413182789137,52.27609586792794,44.77733699913353,0.5735759871067074,0.8527710389647609,1.1053932537259925,0.7428233502897683,7.821879095812494,1.720001220703125,-0.4182219560116778,-0.7424983978271484,-2.4879162786511984,1.0029194829969015,-1.6152073382391734,0.13021054258487652,-0.7067858647816081,9.596066629932608,-34.59526551076154,0.8727089404120266,7,0.8549995422363281,0.7749977111816406,1.1574974060058594,3.1299972534179688,-0.0800018310546875,3,0.003699319225012543,3.1950874581317454,68.44000244140625,1.6666740380364182,68.02999877929689,1.6216388980534093,68.22000122070311,0.003699319225012543
4518,2017-07-21,65.48999786376953,67.58000183105469,64.87999725341797,67.31999969482422,2393451.0,-0.030926367426121426,1.297870268164405,1.4878115346921559,33.33333333333327,43.8329680380103,2.641986743039894,2.7141258525221446,3.112662553671896,2.887134153596776,7.613677250509097,2.7000045776367188,-0.5622483617585772,-2.5990020751953153,-4.547118578371055,-0.6508855720195754,-3.5730603267831924,-1.6249438236074383,4.3300018310546875,14.420806767249541,-29.80337440760808,0.9740582515878735,7,1.8600006103515625,2.3600006103515625,2.677501678466797,4.7050018310546875,1.3199996948242188,4,0.03252412509225122,-1.136646669130818,67.58000183105469,3.1950874581317454,68.44000244140625,1.6666740380364182,68.02999877929689,0.03252412509225122
4519,2017-07-24,65.40000152587889,65.84999847412111,65.19999694824219,65.75,1562097.0,-0.0013741997377652027,1.363661584985156,0.19125580542145842,35.838945281457555,43.13284885824689,2.6606166661126167,2.5679806995822645,3.101698338951067,3.0094307155382154,7.388187782191831,0.6500015258789205,-0.5954896348396375,-2.4554985046386832,-4.519878536982091,-0.3911184722952754,-3.4876885208103943,-1.4233084884669722,4.321198120117202,12.293235455914244,-34.10121799428368,1.0321900161717075,7,1.9499969482422017,2.4499969482422017,2.6749973297119283,4.794998168945327,0.7699966430664205,0,0.025535139602168133,1.297870268164405,65.48999786376953,-1.136646669130818,67.58000183105469,3.1950874581317454,68.44000244140625,0.025535139602168133
4520,2017-07-25,65.66000366210939,66.27999877929689,65.27999877929689,65.30000305175781,1523291.0,0.003975567739514796,-3.9998855617016713,-1.028577656675748,34.52062439644344,42.49674304959889,2.309577062132604,2.1413225187732365,2.74070821148122,2.785963596203416,7.729585625702037,1.0,-0.524404427528566,-2.019996643066392,-4.207001527717523,0.16700824158473893,-3.1134990853919646,-0.9264942007408195,3.9643719360351355,18.439853183872206,-28.10301807824764,1.0935024423255688,7,1.6899948120117045,2.1899948120117045,2.4524955749511577,4.5349960327148295,0.8599929809570028,1,0.03685650371569826,1.363661584985156,65.40000152587889,1.297870268164405,65.48999786376953,-1.136646669130818,67.58000183105469,0.03685650371569826
4521,2017-07-26,66.09999847412111,66.30999755859375,65.16000366210939,65.5,1566146.0,0.006701108551195878,1.2548974142251,1.6666596024244216,41.11113465858532,42.22370476948443,1.575985365687444,1.5525260425387302,2.255626203701567,2.38255916851908,8.491673804529421,1.1499938964843608,-0.49628830626527076,-1.4350017547607337,-3.638000208321685,0.7679966988002178,-2.5365009815412094,-0.3335025279802579,3.429489557128889,28.841613534499423,-17.15047593491621,1.1014992267804737,7,1.025001525878892,1.7499999999999858,2.032501220703111,4.095001220703111,1.6300048828125,2,0.024508362843854714,-3.9998855617016713,65.66000366210939,1.363661584985156,65.40000152587889,1.297870268164405,65.48999786376953,0.024508362843854714
4522,2017-07-27,68.59999847412111,69.70999908447266,68.0,68.15000152587889,2835205.0,0.0378214834752042,-3.55999755859375,0.7499968210775572,56.19832626353873,43.91659508129222,-1.142974893719611,-0.9297740538093677,-0.23845147948357237,-0.06402549460354123,8.696529247262532,3.6100006103515483,-0.41992780748886105,1.023498153686532,-1.2288579545076033,3.275854261880667,-0.10267990041053565,2.1496762077835996,-3.720001220703139,77.0186296159402,29.890287536890156,1.1261780540970698,7,-1.3050003051757955,-0.7500000000000142,-0.6424980163574361,1.5950012207031108,-0.04000091552735796,3,-0.018513071010424542,1.2548974142251,66.09999847412111,-3.9998855617016713,65.66000366210939,1.363661584985156,65.40000152587889,-0.018513071010424542
4523,2017-07-28,66.95999908447266,68.29000091552734,66.77999877929689,68.06999969482422,2028806.0,-0.02390669717386551,-1.0544229691295435,-2.466684751279896,46.9314091851497,44.303606024335885,0.25410634240769525,0.7228723587767263,1.380798363933934,1.6189580136156962,8.462441566607612,1.8199996948242188,-0.4649173916646845,-0.6010013580322209,-2.866466920801898,1.664464204737456,-1.7337341394170664,0.5317314233526247,-1.9834017944335898,39.56037875370762,-5.612647560445545,1.1327327813848407,7,0.33499908447265625,0.8349990844726562,1.3950004577636719,3.2350006103515625,1.9300003051757812,4,0.008064529912046536,-3.55999755859375,68.59999847412111,1.2548974142251,66.09999847412111,-3.9998855617016713,65.66000366210939,0.008064529912046536
4524,2017-07-31,66.34999847412111,67.04000091552734,66.34999847412111,66.88999938964844,1562409.0,-0.009109925607705072,-1.5555602650504499,0.48648704378306507,43.76082593093098,44.35161359357514,0.6380491335738014,1.2546455617800945,1.967046646250239,2.2696302863528786,8.123383537507674,0.6900024414062358,-0.5866662063112926,-1.1205017089843636,-3.4294090604003316,1.1884056424316043,-2.2749553846923476,0.03395196672362033,-1.2787331481933677,26.153758444742248,-16.837927934943867,1.1544536757079837,7,0.9449996948242045,1.4449996948242045,2.00500106811522,3.845001220703111,2.720001220703111,0,0.006932917785251513,-1.0544229691295435,66.95999908447266,-3.55999755859375,68.59999847412111,1.2548974142251,66.09999847412111,0.006932917785251513
4525,2017-08-01,66.91000366210939,67.61000061035156,65.0,65.02999877929689,1858003.0,0.008440168814874971,-1.690718892559344,-3.4814846211447814,40.23944742469675,42.69001581578485,-0.10899699546298791,0.6823707499240754,1.3564241465877274,1.7653027313230183,7.983050549836435,2.6100006103515625,-0.6416057069000658,-0.5304965972900249,-2.85279575454814,1.7918025599680902,-1.6916461759190753,0.6306529813390256,2.799995422363267,40.552102619426265,3.4195341781631825,1.1611495786290553,8,0.3849945068359233,0.5999946594238139,1.444995880126939,3.2849960327148295,2.2899932861327983,1,-0.011059713834437268,-1.5555602650504499,66.34999847412111,-1.0544229691295435,66.95999908447266,-3.55999755859375,68.59999847412111,-0.011059713834437268
4526,2017-08-02,67.38999938964844,67.80999755859375,66.84999847412111,67.08999633789061,1385616.0,0.007173751326677413,-1.4615399663524145,0.1595756769041047,41.741459569370896,41.51950067150074,-0.8421612417042752,0.16931378951569798,0.8326017249880238,1.3323656772665373,8.086011082340063,0.959999084472642,-0.6888583541431927,-0.02400093078612997,-2.3353316339613457,2.2873297723890857,-1.1796662823737307,1.1316644208014708,2.225799713134762,50.743096692470544,18.39350879689416,1.1556653515876043,8,-0.095001220703125,-0.04000091552734375,0.9650001525878906,2.8050003051757812,1.9800033569335938,2,-0.012909968162363339,-1.690718892559344,66.91000366210939,-1.5555602650504499,66.34999847412111,-1.0544229691295435,66.95999908447266,-0.012909968162363339
4527,2017-08-03,67.37000274658203,68.04000091552734,67.09999847412111,67.48999786376953,1475740.0,-0.00029673012683650857,-1.8484764414852601,-0.3999796551548562,43.82659055968544,42.685418141095425,-0.9555744777825765,0.1987113099510367,0.8147280817578917,1.4020178543347583,7.626915548874074,0.9400024414062358,-0.7299010908064929,-0.043497848510739345,-2.3548638276746203,2.2678681306531416,-1.1991808380926727,1.112185141071194,2.153480374145502,72.03653760084596,41.26053570300241,1.1556829895819396,8,-0.015003204345703125,-0.0200042724609375,1.174997329711914,2.8249969482421875,2.1999969482421875,3,0.005343633600636055,-1.4615399663524145,67.38999938964844,-1.690718892559344,66.91000366210939,-1.5555602650504499,66.34999847412111,0.005343633600636055
4528,2017-08-04,68.80000305175781,68.91999816894531,67.18000030517578,67.37000274658203,1409177.0,0.02122606867859056,1.0838415818063036,-11.917154120040692,52.50432529941092,44.53712703197913,-2.086043585087708,-1.1816083036959384,-0.6331157432977648,0.02985387739528278,7.037253800157359,1.7399978637695312,-0.8792429204513752,1.316502380371091,-1.0764991218000262,3.709503882542208,0.12000162928552527,2.5130031314566565,0.6330104065551723,96.9388986418893,62.9240377280067,1.196500751085561,8,-1.4450035095214844,-1.4500045776367188,-0.06250381469726562,1.3949966430664062,2.4899978637695312,4,-0.0034884517807870496,-1.8484764414852601,67.37000274658203,-1.4615399663524145,67.38999938964844,-1.690718892559344,66.91000366210939,-0.0034884517807870496
4529,2017-08-07,69.13999938964844,69.16000366210939,68.58000183105469,69.02999877929689,1318266.0,0.0049418070175788475,6.732885769503352,0.07692348732612793,54.73146212553831,46.78277566854523,-2.0559334849212405,-1.4793115984196845,-0.9838265176454684,-0.2641122407077603,6.696282416101061,0.5800018310547017,-0.9415093194423321,1.581498718261713,-0.9235556693988798,4.086553105922306,0.32897152443140953,2.8340259120920166,0.2043537994982927,99.51912848916079,61.36243385988968,1.2525271938302989,8,-1.7849998474121094,-1.7900009155273438,-0.4699993133544922,1.0550003051757812,2.4599990844726562,0,-0.003615851926626279,1.0838415818063036,68.80000305175781,-1.8484764414852601,67.37000274658203,-1.4615399663524145,67.38999938964844,-0.003615851926626279
4530,2017-08-08,70.19999694824219,70.26000213623047,69.09999847412111,69.13999938964844,1620169.0,0.015331176857841466,-1.0350952336336272,9.63628797336787,57.10822286724964,48.56022991395237,-2.686748306380167,-2.4764708408983296,-2.0417975067223324,-1.2775160320182977,7.337742497773545,1.1600036621093608,-0.6236468021489543,2.5209964752197322,-0.24880949283247844,5.290802443271943,1.136093491193634,3.9058994592458305,-5.1999969482421875,98.24031895757076,57.825189817033745,1.3849029840261025,8,-2.569995880126953,-2.6299972534179688,-1.5299968719482422,-0.00499725341796875,2.6300048828125,1,-0.016096827671532643,6.732885769503352,69.13999938964844,1.0838415818063036,68.80000305175781,-1.8484764414852601,67.37000274658203,-0.016096827671532643
4531,2017-08-09,68.04000091552734,69.94999694824219,67.88999938964844,69.75,1825447.0,-0.03076917559280512,-1.049746636047902,-1.613210399032648,51.68128504129525,48.0583364448142,-0.24878555970364857,-0.4157621388905284,0.10387191279760088,0.9048515802322328,7.310440414091518,2.30999755859375,-0.35811709763480337,0.41050033569335653,-2.2922191265692504,3.1132197979559635,-0.940859395437954,1.7618600668246671,-2.9348008728027395,29.746878229209607,-13.964921554162409,1.351359731131306,8,-0.4099998474121094,-0.470001220703125,0.6299991607666016,2.154998779296875,4.209999084472656,2,0.01704873628903969,-1.0350952336336272,70.19999694824219,6.732885769503352,69.13999938964844,1.0838415818063036,68.80000305175781,0.01704873628903969
4532,2017-08-10,67.04000091552734,68.01000213623047,66.81999969482422,68.01000213623047,1144341.0,-0.014697236721697204,1.453610193487494,0.5672524795545502,56.15570048127673,49.08325769993942,0.5661995864989393,0.4340078232715001,1.0679583537927329,1.9141307498553601,7.014351077751706,1.220001220703125,-0.10352395150870564,-0.4799995422363281,-3.0853941285993898,2.1253950441267335,-1.7826968354178518,0.8226977509451956,-1.8317048309326225,6.395379783893118,-39.32697638302344,1.3026972931815293,8,0.5900001525878906,0.529998779296875,1.602499008178711,3.154998779296875,4.459999084472656,3,0.03475539676663453,-1.049746636047902,68.04000091552734,-1.0350952336336272,70.19999694824219,6.732885769503352,69.13999938964844,0.03475539676663453
4533,2017-08-11,66.44000244140625,66.69999694824219,65.80000305175781,66.55999755859375,1270395.0,-0.0089498577853111,3.5000381475547417,0.12370615070001573,53.96947422921181,50.217551955303975,1.21215005778987,0.9039319364512437,1.5998298855272282,2.5292746112014015,7.3906952411645435,1.2399978637695312,0.061085066414563016,-0.9679981231689396,-3.5559581433368805,1.6199618969990013,-2.26197813325291,0.3259818869150308,-1.1306722357788175,14.349765045391486,-34.130503281327876,1.293980010083974,8,1.1899986267089844,1.1299972534179688,2.0549964904785156,3.7549972534179688,5.779998779296875,4,0.04711013152322385,1.453610193487494,67.04000091552734,-1.049746636047902,68.04000091552734,-1.0350952336336272,70.19999694824219,0.04711013152322385
4534,2017-08-14,67.22000122070311,67.37999725341797,66.62999725341797,66.65000152587889,952951.0,0.011739896909015668,-1.4589831780377607,-4.750190742624619,55.726871753161184,51.938376880688914,0.6353535790450451,0.04761569314419489,0.7977263926500626,1.780127882723022,7.9812492747376815,0.9399948120117188,-0.09601744275713031,-0.13799934387208168,-2.698398151261486,2.4223994635173227,-1.418198747566791,1.1422000598226276,-1.8116575764636167,31.838530503043742,-19.597224899937345,1.2801994036947046,8,0.8100013732910298,0.34999847412110796,1.1324977874756001,2.974998474121108,5.010002136230483,0,0.06054745047476606,3.5000381475547417,66.44000244140625,1.453610193487494,67.04000091552734,-1.049746636047902,68.04000091552734,0.06054745047476606
4535,2017-08-15,67.68000030517578,67.97000122070311,67.22000122070311,67.63999938964844,835339.0,0.006843187684010266,1.419344121085449,0.07017708235735032,55.79180230671987,53.49952607372769,0.330858149061811,-0.46372421358668703,0.3417892188233367,1.341354875308724,8.198460434189789,0.75,-0.0056749694532811645,0.33949966430664347,-2.2063029508124146,2.8853022794257015,-0.9334016432528927,1.6124009718661796,-2.174623491096469,45.30120526226772,-8.621083873308336,1.2729013075595303,8,0.3500022888183594,-0.1100006103515625,0.5074996948242188,2.5149993896484375,4.620002746582031,1,0.05791959443365324,-1.4589831780377607,67.22000122070311,3.5000381475547417,66.44000244140625,1.453610193487494,67.04000091552734,0.05791959443365324
4536,2017-08-16,68.44000244140625,68.80999755859375,67.76999664306639,67.87999725341797,812735.0,0.011229345933858603,-1.6666471042772557,13.999809269502194,49.32774698590478,54.110765676640945,-0.2956259464975801,-1.2898580423536004,-0.41716408708990116,0.6052977029272313,8.585940025762556,1.1299972534179688,0.20987054931198657,1.0995018005371122,-1.4463008145819458,3.6453044156561702,-0.1733995070224239,2.3724031080966483,-2.839533120883914,87.70778098274891,35.19069430556122,1.2729013075595303,8,-0.4099998474121094,-0.8700027465820312,-0.29500389099121094,1.7549972534179688,4.3699951171875,2,0.06414376436363889,1.419344121085449,67.68000030517578,-1.4589831780377607,67.22000122070311,3.5000381475547417,66.44000244140625,0.06414376436363889
4537,2017-08-17,67.83000183105469,68.41999816894531,67.51000213623047,68.15000152587889,908882.0,-0.008912925023253804,1.1162871159766148,-0.5714227326602926,54.001857166620695,54.277158106330916,0.4319071874511877,-0.6958440309574314,0.18391717700455956,1.2514274010911066,8.817360209122475,0.9300003051757812,0.42869092054982616,0.4770011901855469,-2.076197119140531,3.0301994995116246,-0.7995979644774991,1.7536003448485928,-2.1363418542181876,67.44194298981563,12.737092253020322,1.2765991546630395,8,0.20000076293945312,-0.26000213623046875,0.30999755859375,2.3649978637695312,4.3699951171875,3,0.06516287851435232,-1.6666471042772557,68.44000244140625,1.419344121085449,67.68000030517578,-1.4589831780377607,67.22000122070311,0.06516287851435232
4538,2017-08-18,67.62000274658203,67.62999725341797,66.80999755859375,67.26999664306639,1163022.0,-0.003095961651242485,3.432489277466183,-1.0937701165868894,56.06497600417389,54.4253263150682,0.5106175627493599,-0.3352783285542671,0.360128811604568,1.4904739285038602,7.896829197195354,1.0200042724609375,0.602275412795251,0.1605018615722713,-2.2385359880655784,2.559539711210121,-1.0390170632466464,1.360020786391189,-1.8350159265576451,45.41308965937208,-12.370260955741259,1.1995189248189246,8,0.4099998474121094,-0.0500030517578125,0.652496337890625,2.5749969482421875,4.6100006103515625,4,0.05737943058001571,1.1162871159766148,67.83000183105469,-1.6666471042772557,68.44000244140625,1.419344121085449,67.68000030517578,0.05737943058001571
4539,2017-08-21,67.06999969482422,67.73999786376953,66.77999877929689,67.27999877929689,891256.0,-0.008133733058530712,-1.4303746124948606,-0.5999869212660377,50.76480057417475,53.720501615837655,0.822619316720818,0.3649635549769812,0.9169686914427473,2.0527297362410764,6.902511124098858,0.959999084472642,0.7407252858648121,-0.4730010986328068,-2.6786778054704143,1.7326756082048007,-1.5758394520516106,0.629837254785997,-1.1955125684757064,14.285767976066388,-43.79034079785067,1.1028383534188015,8,0.8050003051757812,0.5,1.2024993896484375,3.125,5.0800018310546875,0,0.0767854711392868,3.432489277466183,67.62000274658203,1.1162871159766148,67.83000183105469,-1.6666471042772557,68.44000244140625,0.0767854711392868
4540,2017-08-22,68.08000183105469,68.27999877929689,67.51999664306639,67.61000061035156,1168329.0,0.015058925612436047,-1.3384351745345986,-2.2381108083558887,53.139231367322,53.88249565206285,-0.5808070456304506,-0.47900120242191235,-0.07786553405412633,1.0485235050265374,6.172330880276904,1.2099990844726705,0.6798654048188411,0.4160011291503878,-1.613189458899413,2.4451917172001885,-0.5985941648745126,1.4305964231752881,-2.117804404508533,64.03959770892502,4.827883884816572,1.014595294024898,8,-0.7750015258789062,-0.5100021362304688,0.19249725341796875,2.1149978637695312,4.279998779296875,1,0.06095771760079316,-1.4303746124948606,67.06999969482422,3.432489277466183,67.62000274658203,1.1162871159766148,67.83000183105469,0.06095771760079316
4541,2017-08-23,67.72000122070311,68.66000366210939,67.48999786376953,67.84999847412111,905713.0,-0.005287905415234051,-2.9660946814426405,-0.276589182520676,51.544565989582736,53.370147375207964,-0.30281633368326766,0.009052940702645174,0.31374252565150584,1.4082936883989987,5.405812303373541,1.170005798339858,0.5412071018247104,-0.02499961853028765,-1.915946540724562,1.8659473036639866,-0.9704730796274248,0.9204738425668495,-1.6718476999632657,49.999999999998494,-7.275947109948746,0.9454734610971337,8,-0.41500091552732954,-0.15000152587889204,0.5524978637695455,1.609996795654311,5.409996032714858,2,0.0676314493280683,-1.3384351745345986,68.08000183105469,-1.4303746124948606,67.06999969482422,3.432489277466183,67.62000274658203,0.0676314493280683
4542,2017-08-24,67.33000183105469,68.01999664306639,67.27999877929689,67.72000122070311,645705.0,-0.0057589985619963535,-2.0203655840314485,3.000058688889428,42.85713226516798,52.135442712536424,0.14823415576157117,0.3151888862253145,0.735337607927903,1.8007422614247304,4.63074618491211,0.7399978637695028,0.2513966589652199,-0.35149917602538494,-2.206508887709205,1.5035105356584353,-1.279004031867288,0.5760056798165181,-1.1976113380050322,29.255405493149038,-22.05319641293396,0.9275048558419087,8,0.3899955749511719,0.23999786376953125,0.9724979400634766,1.5249977111816406,6.299995422363281,3,0.08139010216113673,-2.9660946814426405,67.72000122070311,-1.3384351745345986,68.08000183105469,-1.4303746124948606,67.06999969482422,0.08139010216113673
4543,2017-08-25,67.5,68.11000061035156,67.23999786376953,67.62999725341797,767882.0,0.002524850205289919,-1.6769252438466142,0.3333268124731136,41.89723230763664,50.59881610747814,0.1613798860917086,0.1978651616004754,0.5753835190992049,1.6292568943876518,4.638536287345982,0.8700027465820312,0.1898446095022166,-0.20850105285644815,-2.0347907881222937,1.6177886824093974,-1.121645920489371,0.7046438147764746,-1.285057274086725,38.29783780273932,-6.626910268671416,0.9131448676329244,8,0.2949981689453125,0.06999969482421875,0.8950004577636719,1.0849990844726562,6.239997863769531,4,0.06962958441840272,-2.0203655840314485,67.33000183105469,-2.9660946814426405,67.72000122070311,-1.3384351745345986,68.08000183105469,0.06962958441840272
4544,2017-08-28,66.80999755859375,67.36000061035156,66.77999877929689,67.11000061035156,543199.0,-0.01022225839120372,-2.22222693171721,2.3077645401725455,32.615387745392624,48.02365893399734,0.8796072068859075,0.9740358798054558,1.2144268660930777,2.3159800999133324,4.852044416127062,0.7200012207031108,0.11518682850815765,-0.9215034484863338,-2.686307701910181,0.8433008049375132,-1.8039055751982573,-0.03910132177441028,-0.5141536444741348,1.595675605479408,-35.07372223807628,0.882402126711924,8,0.9850006103515625,0.8200035095214844,0.7900009155273438,1.2700004577636719,7.400001525878906,0,0.08112566975603297,-1.6769252438466142,67.5,-2.0203655840314485,67.33000183105469,-2.9660946814426405,67.72000122070311,0.08112566975603297
4545,2017-08-29,66.16999816894531,66.44000244140625,65.29000091552734,66.44000244140625,1231444.0,-0.0095793954952198,7.518395026843741,0.9000050862112812,38.63911309947039,46.83603294661574,1.43365120034872,1.6398282102797168,1.8056179734058446,2.938247314774941,4.7640139021674255,1.5199966430664062,0.10268837996707703,-1.5245025634765597,-3.38998342827999,0.3409783013268708,-2.457242995878275,-0.5917621310748444,4.090003967285156,26.11265686090278,-10.96013278859045,0.932740432401716,8,0.8050041198730469,1.4600028991699219,1.4300003051757812,1.9099998474121094,8.080001831054688,1,0.0903733341757913,-2.22222693171721,66.80999755859375,-1.6769252438466142,67.5,-2.0203655840314485,67.33000183105469,0.0903733341757913
4546,2017-08-30,66.51999664306639,66.88999938964844,66.31999969482422,66.51999664306639,897282.0,0.005289383161647621,-1.8500419623104185,-0.0,46.56989349045712,46.01025920481979,0.8746356583062465,1.28731048956071,1.4063257177502493,2.569338193959126,4.684490097834786,0.720001220703125,0.007918945055209292,-1.1310039520263757,-3.0656728680623644,0.803664964009613,-2.098338410044377,-0.16366949400837427,3.6406054687500102,43.616874491034956,2.5535682920570153,0.9673344580179948,8,0.45500564575196734,1.1100044250488423,1.0800018310547017,1.5600013732910298,7.300003051757827,2,0.08779320898979481,7.518395026843741,66.16999816894531,-2.22222693171721,66.80999755859375,-1.6769252438466142,67.5,0.08779320898979481
4547,2017-08-31,67.73000335693361,67.98000335693361,67.0,67.0,1610014.0,0.01819011988770658,-1.684928357179475,100.0,57.87545378073769,46.21142340221577,-0.3923023402557817,0.1113668061529296,0.11235728959796631,1.3531727458516656,4.525681130656369,1.460006713867216,-0.09777214510893373,0.0610027313232564,-1.8693522806532599,1.9913577432997727,-0.9041747746650088,1.0261802373115216,2.33318673095701,86.52491863331066,40.34414326800824,0.9651775059882611,8,-0.7550010681152486,-0.10000228881837359,-0.24250411987306109,0.3499946594238139,6.459999084472642,3,0.07972823902025628,-1.8500419623104185,66.51999664306639,7.518395026843741,66.16999816894531,-2.22222693171721,66.80999755859375,0.07972823902025628
4548,2017-09-01,68.55999755859375,68.76999664306639,67.88999938964844,67.95999908447266,1120591.0,0.012254453868636661,-1.3783778210798334,0.8219119383798424,58.131040319101146,47.02989448498536,-1.2012614580449537,-0.7773869607328265,-0.7840139011166372,0.5221030722504452,4.831098022437205,1.039993286132784,-0.13804055559660355,0.9029972076416044,-1.000551481575485,2.806545896858694,-0.04877713696694741,1.8547715522501562,1.407728745849596,93.96553614101282,44.07156670940272,0.9517743446085456,9,-1.529998779296875,-0.9299964904785156,-0.9874992370605469,-0.7099990844726562,5.730003356933594,4,0.07394982315294318,-1.684928357179475,67.73000335693361,-1.8500419623104185,66.51999664306639,7.518395026843741,66.16999816894531,0.07394982315294318
4549,2017-09-04,68.88999938964844,69.31999969482422,67.83000183105469,67.94999694824219,951586.0,0.004813329095769925,-1.5254357833755754,1.5666747199369302,57.45991279356911,47.50997019901283,-1.3923691248463541,-1.187987199583219,-1.175025080044847,0.19644658760991263,5.118947260572258,1.4899978637695312,-0.19192438529438505,1.2454990386962947,-0.6199479453405274,3.110946022733117,0.31277554667788365,2.178222530714706,0.9841724070165867,89.3300140093143,37.25002707743278,0.932723492018408,9,-1.5849990844726562,-1.2599983215332031,-1.345001220703125,-1.0400009155273438,5.370002746582031,0,0.07040206876311661,-1.3783778210798334,68.55999755859375,-1.684928357179475,67.73000335693361,-1.8500419623104185,66.51999664306639,0.07040206876311661
4550,2017-09-05,69.06999969482422,69.80000305175781,68.76999664306639,69.19999694824219,1383139.0,0.002612865535934761,-1.8219223895571126,-0.13829459126030777,54.18324513436538,47.803156770655335,-1.5837145223730147,-1.5357219327366778,-1.3861868162316284,0.027630619942414114,4.87937901904946,1.0300064086914205,-0.2509650145173623,1.481999206542966,-0.10526125824858923,3.069259671334521,0.6883689741471954,2.2756294389387364,-3.779998779296875,79.022912277394,30.15045107724346,0.7936302323957758,9,-1.5249977111816406,-1.4399986267089844,-1.5250015258789062,-1.220001220703125,4.94000244140625,1,0.07441724934644234,-1.5254357833755754,68.88999938964844,-1.3783778210798334,68.55999755859375,-1.684928357179475,67.73000335693361,0.07441724934644234
4551,2017-09-06,69.19999694824219,69.58000183105469,68.16000366210939,68.75,1089345.0,0.001882108788074932,1.3470913882898667,-3.461588121368625,59.716273220945006,49.67639465463056,-1.6558242796165104,-1.6594396897749988,-1.5409970148640895,-0.07690047622374152,5.249373654505887,1.4199981689452983,-0.19190343977668078,1.5539966583251896,-0.18073090290769755,3.288724219558077,0.686632877708746,2.421360438941633,-3.81979598999024,78.57123394422919,30.72383039865538,0.8673637806164406,9,-1.6549949645996094,-1.4249954223632812,-1.7974987030029297,-1.3499984741210938,4.450004577636719,2,0.07297692593158556,-1.8219223895571126,69.06999969482422,-1.5254357833755754,68.88999938964844,-1.3783778210798334,68.55999755859375,0.07297692593158556
4552,2017-09-07,69.37000274658203,69.73999786376953,68.90000152587889,69.04000091552734,1490627.0,0.002456731298225323,-1.7540835980688079,0.7333423756400258,62.48215094208199,51.963607836235596,-1.68301098721588,-1.7348859731783932,-1.6946991141948473,-0.22753787822378513,5.327208540760105,0.8399963378906392,-0.23258950741710294,1.6075023651123104,-0.2634716245671598,3.4784763547917805,0.6720153702725753,2.5429893599520454,-3.9014057464599716,78.17258686660573,28.777276980889347,0.9354869948397337,9,-1.8250007629394531,-1.595001220703125,-2.047504425048828,-1.5200042724609375,3.779998779296875,3,0.06414872094641,1.3470913882898667,69.19999694824219,-1.8219223895571126,69.06999969482422,-1.5254357833755754,68.88999938964844,0.06414872094641
4553,2017-09-08,69.56999969482422,69.56999969482422,68.66999816894531,69.19999694824219,907138.0,0.0028830465665801164,3.864837000226818,1.121214222962038,68.76875844846153,55.980649025465475,-1.7416528297749494,-1.7796097837511127,-1.8596132739109237,-0.4390604126623856,4.817204385108986,0.9000015258789062,-0.21821859236386842,1.6509994506835994,-0.27695508354540266,3.5789539849126015,0.6870221835690984,2.6149767177981005,-4.014774573669442,88.324709928276,33.06360388179078,0.9639772671144988,9,-2.0249977111816406,-1.7949981689453125,-2.217500686645508,-1.720001220703125,3.6699981689453125,4,0.06640797422521394,-1.7540835980688079,69.37000274658203,1.3470913882898667,69.19999694824219,-1.8219223895571126,69.06999969482422,0.06640797422521394
4554,2017-09-11,71.29000091552734,71.33000183105469,69.90000152587889,70.0,1767468.0,0.024723317927958677,1.08758750118341,3.486463080190527,71.77746192809325,59.66268778420135,-3.083610029583923,-3.350863446165093,-3.5525137865852514,-2.169963481895465,5.058679742656139,1.7600021362304688,-0.008015740895345402,3.1675006866455107,0.7525214549732908,5.5824799183177305,1.9600110708094007,4.374990302481621,-5.649880235760506,98.73814073713952,42.7455930802665,1.2074896158361097,9,-2.4650001525878906,-2.979999542236328,-3.937501907348633,-3.44000244140625,1.9099960327148438,0,0.04208163783802932,3.864837000226818,69.56999969482422,-1.7540835980688079,69.37000274658203,1.3470913882898667,69.19999694824219,0.04208163783802932
4555,2017-09-12,71.5999984741211,71.77999877929688,71.27999877929688,71.48999786376953,1333113.0,0.004348401663805124,1.127654048438413,0.08527173045190824,76.50271458454728,62.98855679465582,-2.8411362951638495,-3.533279968398034,-3.8102949826374584,-2.5466526570950805,5.748324097929553,0.5,0.22852148533010563,3.281498336791998,0.4222948829157076,6.140701790668288,1.8518966098538527,4.711100063730143,-5.732282548302749,95.02760917214633,36.69585931264584,1.4296017269381431,9,-2.2099990844726562,-3.0649986267089844,-4.247499465942383,-3.75,1.75,1,0.037150889927334285,1.08758750118341,71.29000091552734,3.864837000226818,69.56999969482422,-1.7540835980688079,69.37000274658203,0.037150889927334285
4556,2017-09-13,72.83000183105469,72.93000030517578,71.87000274658203,72.0,2586781.0,0.017178818200368484,1.0582501259221948,7.545429324455542,83.70096526757098,65.85805807097063,-3.444122731494616,-4.6562614257629775,-4.985930062030334,-3.8324015054313065,6.648211758842036,1.3300018310546875,0.685613408409651,4.292001724243164,0.7914231000074778,7.79258034847885,2.541712412125321,6.042291036361007,-6.607548934027633,97.65261915550167,34.1705355502375,1.75028931211784,9,-2.450000762939453,-3.720001220703125,-5.230001449584961,-4.980003356933594,0.26999664306640625,2,0.016202118296152923,1.127654048438413,71.5999984741211,1.08758750118341,71.29000091552734,3.864837000226818,69.56999969482422,0.016202118296152923
4557,2017-09-14,72.25,72.75,72.12000274658203,72.62999725341797,1557399.0,-0.007963776142696388,1.0322402018088968,-0.4578270061586543,77.71292847426483,68.03382342154437,-2.408848893264434,-3.9296197314086783,-4.339770162371337,-3.3045792079800833,7.751268490279861,0.7099990844726562,1.1249591165314996,3.490999984741208,-0.3617530515624736,7.34375302104489,1.5646234665893672,5.417376502893049,-5.490943310321043,84.03755952626139,16.652308102377845,1.9263765181518413,9,-1.8699989318847656,-3.1399993896484375,-4.649999618530273,-4.400001525878906,0.9899978637695312,3,0.019377183749188953,1.0582501259221948,72.83000183105469,1.127654048438413,71.5999984741211,1.08758750118341,71.29000091552734,0.019377183749188953
4558,2017-09-15,71.5,72.54000091552734,71.36000061035156,72.3499984741211,3564919.0,-0.01038062283737029,-1.0885011916738123,2.236854257433694,77.17265230490685,70.22412781169301,-1.3387345409447278,-3.0293524932848754,-3.5316080193927633,-2.60669991480475,8.477137420476168,1.1800003051757812,1.478465443827929,2.5470001220703153,-1.4522274482967106,6.546227692437341,0.5473863368868024,4.546613907253828,-4.247267821081294,52.805251442787295,-21.955883390405475,1.9996137851835112,9,-0.9549980163574219,-2.3899993896484375,-3.8999996185302734,-3.6500015258789062,1.5800018310546875,4,0.02307694441788688,1.0322402018088968,72.25,1.0582501259221948,72.83000183105469,1.127654048438413,71.5999984741211,0.02307694441788688
4559,2017-09-18,72.22000122070312,72.30999755859375,71.73999786376953,71.87999725341797,878865.0,0.010069947142701041,1.192320671391053,-0.40000538546463094,84.73018592583638,73.61823234407868,-1.7172915228910455,-3.524446246958547,-4.191618474829667,-3.3649452446318833,9.311113372117234,0.80999755859375,1.6806586753029507,3.0095012664794893,-1.1396174175254714,7.15861995048445,0.9349419244770161,5.084060608481963,-4.513087591683856,56.9697922494671,-22.955902639199657,2.074559342002478,9,-1.6749992370605469,-3.1100006103515625,-4.620000839233398,-4.370002746582031,0.7999954223632812,0,0.014123464771889305,-1.0885011916738123,71.5,1.0322402018088968,72.25,1.0582501259221948,72.83000183105469,0.014123464771889305
4560,2017-09-19,72.2300033569336,72.23999786376953,71.7699966430664,72.05000305175781,929140.0,0.00013849537609256224,3.700263228169229,0.5294064849096825,84.10991418992705,76.32863689618779,-1.3766807307496975,-3.3809421308647245,-4.145112477829485,-3.4103282087848186,10.341273128616086,0.470001220703125,1.8436136261510683,2.8120033264160185,-1.510529604646166,7.134536257478203,0.6507368608849333,4.973269791947104,-4.105242793821802,55.41419845176715,-27.902048669937443,2.1612664655310896,9,-1.4300041198730469,-3.1200027465820312,-4.430002212524414,-4.3800048828125,0.8499984741210938,1,0.01342923364568116,1.192320671391053,72.22000122070312,-1.0885011916738123,71.5,1.0322402018088968,72.25,0.01342923364568116
4561,2017-09-20,72.30000305175781,72.58999633789062,72.11000061035156,72.29000091552734,774983.0,0.0009691221316756593,-1.5945522403447636,0.05556732929258679,81.6044092181615,78.45333226019662,-1.0736010983366953,-3.2572263145955134,-4.19660051485323,-3.5116690926933813,11.261941076039086,0.4799957275390625,2.0143834406381984,2.653002929687503,-1.774763587792151,7.080769447167157,0.4391196709476759,4.86688618842733,-3.7908233092808956,67.62610461606016,-14.652889829561545,2.2138832587398265,9,-1.5000038146972656,-3.19000244140625,-4.500001907348633,-4.450004577636719,1.2399978637695312,2,0.014522757649285456,3.700263228169229,72.2300033569336,1.192320671391053,72.22000122070312,-1.0885011916738123,71.5,0.014522757649285456
4562,2017-09-21,72.80999755859375,73.0,72.37000274658203,72.38999938964844,800889.0,0.007053865633599665,-1.7391693757049027,41.9908466819222,80.75251626351981,79.78486090631421,-1.1670436037051104,-3.515884457717803,-4.688223244672201,-4.062492322696585,12.453044621128921,0.6999969482421875,2.2443730508528716,2.8889976501464787,-1.6126712012775357,7.390666501570493,0.6381632244344786,5.139832075858479,-3.9471521711009245,88.41448096837522,7.299239066642116,2.2508344257120054,9,-1.3599967956542969,-3.664997100830078,-5.00999641418457,-4.959999084472656,1.9000015258789062,3,0.003982982080090958,-1.5945522403447636,72.30000305175781,3.700263228169229,72.2300033569336,1.192320671391053,72.22000122070312,0.003982982080090958
4563,2017-09-22,72.19999694824219,72.66999816894531,71.83000183105469,72.6500015258789,1077204.0,-0.00837797872278001,2.4285714285714284,-1.0714441416893732,73.01805587388901,79.9227046780693,-0.16175542606261217,-2.6727513352876713,-4.048829376460503,-3.5242665808878257,13.47431890848189,0.9799957275390625,2.4293020276917616,2.043997192382818,-2.4160463526596345,6.504040737425271,-0.18602458013840817,4.2740189649040445,-2.9234360994986446,36.50780195094187,-41.76856389965029,2.230021772521229,9,-0.05999755859375,-3.0549964904785156,-4.399995803833008,-4.349998474121094,2.5600051879882812,4,0.014404445422246948,-1.7391693757049027,72.80999755859375,-1.5945522403447636,72.30000305175781,3.700263228169229,72.2300033569336,0.014404445422246948
4564,2017-09-25,72.2300033569336,72.76000213623047,71.94999694824219,72.38999938964844,801792.0,0.0004156012459795022,-1.249986754686192,0.35554312259464593,72.44318058668239,79.4716453449732,-0.04961793519321134,-2.3988765347888688,-4.033658410706948,-3.567842932789546,14.739548042669098,0.8100051879882812,2.6025229958900695,1.8030033111572266,-2.4550882332572996,6.061094855571753,-0.32604246105003654,3.9320490833644897,-2.581098593064411,37.398817757212235,-39.09840657958254,2.1290457722072613,9,-0.0500030517578125,-3.085002899169922,-4.430002212524414,-4.3800048828125,3.2199935913085938,0,0.011767941777888646,2.4285714285714284,72.19999694824219,-1.7391693757049027,72.80999755859375,-1.5945522403447636,72.30000305175781,0.011767941777888646
4565,2017-09-26,72.1500015258789,72.31999969482422,71.87000274658203,72.30000305175781,832991.0,-0.0011075983294552838,3.736939324579368,0.9375327833675076,71.101566806193,78.07171218259785,0.13030993599760166,-1.947759799852662,-3.9023520901644986,-3.5077621997191955,15.105603065993447,0.4499969482421875,2.735385405464058,1.4240013122558537,-2.392376943756176,5.240379568267883,-0.4841878157501611,3.3321904402618685,-2.1659872383966388,27.35044407058179,-46.86506653885961,1.908189128006016,9,0.029998779296875,-3.0050010681152344,-4.427501678466797,-4.3000030517578125,3.0999984741210938,1,0.012058144127349069,-1.249986754686192,72.2300033569336,2.4285714285714284,72.19999694824219,-1.7391693757049027,72.80999755859375,0.012058144127349069
4566,2017-09-27,72.36000061035156,73.0,72.20999908447266,72.20999908447266,954390.0,0.0029105901598260875,-9.533238390722751,-1.0,71.26596826478641,77.35538327043359,-0.17139392889332328,-1.7895591259083687,-4.070766355715946,-3.727083225796406,15.96727571735898,0.8499984741210938,2.7143200969345287,1.3420001983642607,-1.9811795775874117,4.665179974315933,-0.3195896896115755,3.003590086340097,-2.0743877516175218,45.29911185883642,-27.24202554954376,1.661589887975838,9,-0.18000030517578125,-3.2150001525878906,-4.9225006103515625,-4.510002136230469,1.9599990844726562,2,0.00995026554214995,3.736939324579368,72.1500015258789,-1.249986754686192,72.2300033569336,2.4285714285714284,72.19999694824219,0.00995026554214995
4567,2017-09-28,73.12999725341797,73.2300033569336,72.06999969482422,72.19000244140625,1333442.0,0.010641191771303626,1.0350816139416288,6.266568333248563,73.42101776041311,76.93853498771207,-0.8978546871132806,-2.2495970344622975,-4.7616487308909115,-4.501699544550391,17.567028020692106,1.160003662109375,2.6519580168265406,1.8419971466064453,-1.2238880601819204,4.907882353394811,0.30905454321226955,3.374939750000621,-2.572945680557325,92.85671467730421,21.39040349369475,1.5329426033941802,9,-0.6449966430664062,-3.8699951171875,-5.692497253417969,-5.279998779296875,1.8100051879882812,3,0.005606504546808333,-9.533238390722751,72.36000061035156,3.736939324579368,72.1500015258789,-1.249986754686192,72.2300033569336,0.005606504546808333
4568,2017-09-29,73.62999725341797,73.62999725341797,72.66999816894531,72.94999694824219,1429107.0,0.006837139597685837,1.8235254518731276,0.7234085725648705,68.33851525877738,75.11723824692774,-1.1889738164698258,-2.4773028234524617,-5.107715871499806,-4.996113770696098,18.85009213416574,0.9599990844726562,2.406151718974158,2.0884971618652344,-0.8639703295400523,5.040964653270521,0.6122634161625911,3.5647309075678777,-2.752191466468574,100.0,30.66219091555294,1.4762337457026433,9,-0.9300003051757812,-4.1699981689453125,-5.98499870300293,-5.779998779296875,0.6200027465820312,4,0.014667959681399445,1.0350816139416288,73.12999725341797,-9.533238390722751,72.36000061035156,3.736939324579368,72.1500015258789,0.014667959681399445
4569,2017-10-02,73.73999786376953,74.11000061035156,73.08999633789062,73.73999786376953,786696.0,0.0014939646129954465,1.7567478400725818,0.0,67.31388868999267,73.25101319137947,-1.1853396000790042,-2.3245020687671882,-5.056430348816718,-5.107496536118475,19.97721143517438,1.0200042724609375,2.246477924854915,1.9559978485107479,-0.8736522168681802,4.785647913889676,0.5411728158212838,3.370822881200212,-2.476885271514533,83.48200448908553,16.675263135079746,1.4148250326894667,10,-0.7699966430664062,-4.039997100830078,-6.057498931884766,-5.8899993896484375,0.26000213623046875,0,0.013832442392327504,1.8235254518731276,73.62999725341797,1.0350816139416288,73.12999725341797,-9.533238390722751,72.36000061035156,0.013832442392327504
4570,2017-10-03,74.20999908447266,74.37000274658203,73.62999725341797,73.62999725341797,718447.0,0.006373762331420618,-1.5517350240719792,100.0,62.73058834956103,71.15392198375719,-1.5029983349238591,-2.5188248460079308,-5.364740538916536,-5.576639904604406,20.943335248970353,0.7400054931640625,2.1605837334928424,2.168999099731451,-0.5544492425690066,4.892447442031909,0.8072749285812222,3.53072327088168,-2.491384409322208,93.04332826919122,28.893397492608358,1.3617241711502261,10,-1.1099967956542969,-4.379997253417969,-6.497499465942383,-6.3600006103515625,-0.4499969482421875,1,0.016709309783955906,1.7567478400725818,73.73999786376953,1.8235254518731276,73.62999725341797,1.0350816139416288,73.12999725341797,0.016709309783955906
4571,2017-10-04,74.25,74.5199966430664,73.7699966430664,74.16999816894531,854473.0,0.0005390232586017785,1.4193738924985233,0.1379337560179948,70.49178277509569,70.0138404850434,-1.382709991375549,-2.277882054526316,-5.253436408956333,-5.589355541297891,22.431981938961272,0.75,1.9403418326245117,1.9564998626708956,-0.5884566738406534,4.501456399182445,0.684021594415114,3.228978130926677,-2.05413547199187,88.97971512739548,26.215823896692676,1.2724782682557771,10,-1.0750007629394531,-3.8300018310546875,-6.947498321533203,-6.400001525878906,-2.4499969482421875,2,0.013468013468013407,-1.5517350240719792,74.20999908447266,1.7567478400725818,73.73999786376953,1.8235254518731276,73.62999725341797,0.013468013468013407
4572,2017-10-05,73.81999969482422,74.26000213623047,73.51000213623047,73.87000274658203,989318.0,-0.005791249901357376,-1.2388120886378646,-0.6250238413122258,75.43856420312235,70.28278585495822,-0.8877283824485573,-1.578327230685744,-4.754602919885173,-5.122956721571356,23.793968147692627,0.75,1.7279784453157419,1.303999710083005,-0.923014254084805,3.531013674250815,0.1904927279991,2.41750669216691,-1.1593087438044307,62.162295913527956,-1.7844080453768072,1.1135069820839083,10,-0.625,-3.0600013732910156,-6.517498016357422,-5.970001220703125,-2.3700027465820312,3,0.006773232214400293,1.4193738924985233,74.25,-1.5517350240719792,74.20999908447266,1.7567478400725818,73.73999786376953,0.006773232214400293
4573,2017-10-06,74.19000244140625,74.45999908447266,73.70999908447266,73.75,965031.0,0.005012229045131988,-1.8845916840282873,-8.799511748550504,73.39665177034291,70.38872709758716,-1.0569083058412474,-1.6700907801172207,-4.997183656263076,-5.457871962356734,25.44480015920631,0.75,1.5896574444077203,1.4430023193359318,-0.42721880081074914,3.3132234394826128,0.5078917592625913,2.3781128794092723,-1.1574503519771326,76.92348732613787,11.594649926894292,0.9351105600733404,10,-0.9950027465820312,-3.015003204345703,-6.887500762939453,-6.340003967285156,-3.2700042724609375,4,0.010109178801986696,-1.2388120886378646,73.81999969482422,1.4193738924985233,74.25,-1.5517350240719792,74.20999908447266,0.010109178801986696
4574,2017-10-09,74.29000091552734,74.6500015258789,73.76000213623047,74.48999786376953,727616.0,0.0013478699397546645,2.423046450893512,-0.4545359966708281,73.95344298362343,70.70560222841277,-0.9319732227086206,-1.6167021795723855,-4.946305811807193,-5.519609838068078,26.210098204756605,0.8899993896484375,1.435455753567112,1.393000793457034,-0.4663827032624823,3.2523842901765505,0.4633090450972759,2.3226925418167923,-0.9599599153707743,68.42098218468499,1.7620833562786515,0.9296917483597585,10,-0.9300003051757812,-3.049999237060547,-6.960000991821289,-6.44000244140625,-3.3799972534179688,0,-0.0005384427922248136,-1.8845916840282873,74.19000244140625,-1.2388120886378646,73.81999969482422,1.4193738924985233,74.25,-0.0005384427922248136
4575,2017-10-10,74.26000213623047,74.26000213623047,73.61000061035156,74.04000091552734,809421.0,-0.00040380641980319876,4.909071993341656,-1.1000228885328451,73.00467255407285,70.89879159388904,-0.6383214117942373,-1.4516307105569837,-4.780721962584948,-5.4674229107440055,26.71833999991029,0.6800003051757812,1.387350547291689,1.2300018310546932,-0.6192647908139151,3.0792684529233014,0.30536852012039617,2.15463514198899,-0.6659690309294319,65.7895089076575,-0.716185239500561,0.9246333109343015,10,-0.9000015258789062,-2.854999542236328,-6.792501449584961,-6.465003967285156,-3.4900054931640625,1,-0.0035012406241720084,2.423046450893512,74.29000091552734,-1.8845916840282873,74.19000244140625,-1.2388120886378646,73.81999969482422,-0.0035012406241720084
4576,2017-10-11,74.01000213623047,74.31999969482422,73.61000061035156,74.26000213623047,854015.0,-0.0033665498627561963,2.837883536786539,-1.1363573311138855,65.00002861017492,69.96312613275147,-0.14489186010966648,-1.1686106422888685,-4.41072050846617,-5.195345546521935,26.723380627690553,0.7099990844726562,1.3479441650754609,0.9210018157959041,-0.9760747493879762,2.8180783809797845,-0.027536466796036052,1.8695400983878443,0.6399993896484375,43.859672605105004,-19.053703694895617,0.9485382825919367,10,-0.3500022888183594,-2.604999542236328,-6.4225006103515625,-6.215003967285156,-2.5200042724609375,2,-0.0033779218049450055,4.909071993341656,74.26000213623047,2.423046450893512,74.29000091552734,-1.8845916840282873,74.19000244140625,-0.0033779218049450055
4577,2017-10-12,73.6500015258789,74.05000305175781,73.3499984741211,73.87000274658203,891406.0,-0.004864215646000258,1.4138012680539844,0.8800048828125,69.33335503467808,70.07366388562933,0.33148797972938837,-0.7360872440150388,-3.9317828623112803,-4.811624031963078,26.602849091519943,0.7000045776367188,1.3274285334303073,0.4910011291503906,-1.378846779018943,2.360849037319724,-0.44392282493427615,1.4259250832350574,0.9791999816894474,23.077103653884524,-41.39282765779497,0.9349239540846666,10,0.21999740600585938,-1.9900016784667969,-5.989999771118164,-6.0800018310546875,-2.8400039672851562,3,-0.02511878392115241,2.837883536786539,74.01000213623047,4.909071993341656,74.26000213623047,2.423046450893512,74.29000091552734,-0.02511878392115241
4578,2017-10-13,73.1500015258789,74.05999755859375,73.1500015258789,74.02999877929688,1030746.0,-0.006788866118683123,-1.068179256651899,3.99996532112637,60.90044908555767,69.36105948513654,0.845112943438977,-0.11187087176605814,-3.3623038831738654,-4.288494098580344,27.004223996213423,0.9099960327148438,1.2845694461316128,-0.091498947143549,-1.7909878244900739,1.6079899302029759,-0.9412433858168043,0.7582454915297063,1.4280318603515525,0.0,-65.08960388103267,0.8497444386732613,10,0.75,-1.4900016784667969,-5.489999771118164,-5.5800018310546875,-1.9500045776367188,4,-0.023239980070749455,1.4138012680539844,73.6500015258789,2.837883536786539,74.01000213623047,4.909071993341656,74.26000213623047,-0.023239980070749455
4579,2017-10-16,73.23999786376953,73.45999908447266,73.04000091552734,73.45999908447266,911334.0,0.001230298510093375,2.8181439866833125,0.25000216744839304,62.88413048261831,69.3781197221429,0.7562619164143456,-0.1281013780432545,-3.391303745693179,-4.352845963016733,27.373909052739513,0.4199981689453125,1.1534153000168033,-0.05250244140624716,-1.6827280304336796,1.5777231476211853,-0.8676152359199705,0.7626103531074762,1.2523536108398332,15.62477648236893,-51.99803762357604,0.8151127945137173,10,0.6050033569335938,-0.964996337890625,-5.579996109008789,-5.6699981689453125,-2.4399948120117188,0,-0.03167667616729797,-1.068179256651899,73.1500015258789,1.4138012680539844,73.6500015258789,2.837883536786539,74.01000213623047,-0.03167667616729797
4580,2017-10-17,73.19999694824219,73.36000061035156,72.80999755859375,73.36000061035156,909614.0,-0.0005461621613063183,5.874880793438871,0.7272853377722291,60.34478870698597,68.25067593679739,0.7128960395704667,-0.012337536154007012,-3.323685671399602,-4.286853540274308,27.65142520702145,0.5500030517578125,1.0567221442940706,-0.14100303649902912,-1.6940225887181555,1.4120165157200972,-0.9175128126085923,0.635506739610534,1.176166481640621,25.827737609830287,-42.7757150062394,0.7765097761095614,10,0.5300025939941406,-0.23499679565429688,-4.632495880126953,-5.094997406005859,-2.3600006103515625,1,-0.03128406259022121,2.8181439866833125,73.23999786376953,-1.068179256651899,73.1500015258789,1.4138012680539844,73.6500015258789,-0.03128406259022121
4581,2017-10-18,73.3499984741211,73.3499984741211,72.7699966430664,73.08999633789062,1016463.0,0.0020492012586417196,3.46151588955075,-1.6249761586877742,53.19768989194656,65.77946768000008,0.47137356448364187,-0.08394673256653107,-3.374123820011633,-4.405416238094034,27.72601063195369,0.5800018310546875,0.9640672009155082,-0.043501281738286934,-1.5173193133870768,1.430316749910503,-0.7804102975626819,0.693407734086108,0.869548368632806,44.96135034273108,-19.72432761048573,0.7369090158243924,10,0.3600006103515625,-0.3449974060058594,-4.38749885559082,-5.020000457763672,-1.5499954223632812,2,-0.03517384982584493,5.874880793438871,73.19999694824219,2.8181439866833125,73.23999786376953,-1.068179256651899,73.1500015258789,-0.03517384982584493
4582,2017-10-19,73.0999984741211,73.0999984741211,72.44000244140625,72.91999816894531,1254881.0,-0.0034083163626541513,6.333276819395583,0.69230317791015,41.69281545967665,62.25681920103716,0.6800112833913232,0.19910140843259683,-2.9931747623299145,-4.12990216799156,27.413554752564657,0.9099960327148438,0.8713295920197766,-0.3080013275146456,-1.7632369724645258,1.1472343174352346,-1.0356191499895857,0.4196164949602945,0.9456023446703057,40.74061864215206,-18.67341753814773,0.7276178224749368,10,0.4450035095214844,-0.09499740600585938,-3.3549976348876953,-4.194999694824219,-1.3499984741210938,3,-0.02202463261229115,3.46151588955075,73.3499984741211,5.874880793438871,73.19999694824219,2.8181439866833125,73.23999786376953,-0.02202463261229115
4583,2017-10-20,73.23999786376953,73.69000244140625,73.05999755859375,73.36000061035156,1394870.0,0.0019151763689571055,-1.6250019868075976,-0.6666807951511041,42.23602778804507,58.732661957084005,0.4370417367680659,0.14863160577537826,-2.978555699790661,-4.25544944117614,27.788887197127583,0.6300048828125,0.7316239374381723,-0.22000198364257528,-1.5635244456557018,1.1235204783705512,-0.8917632146491314,0.4517592473639809,0.5808191821879518,63.99963378906251,7.314844910137801,0.6717612310065618,10,0.14000320434570312,-0.23499679565429688,-3.494997024536133,-4.334999084472656,-1.9300003051757812,4,-0.03317859606844498,6.333276819395583,73.0999984741211,3.46151588955075,73.3499984741211,5.874880793438871,73.19999694824219,-0.03317859606844498
4584,2017-10-23,73.08000183105469,73.48999786376953,72.87000274658203,73.19999694824219,962597.0,-0.00218454447544425,-1.2963067619881885,0.9999364231673978,30.584213161903307,54.01927758017628,0.4552206521768909,0.3958688538495778,-2.68775802433251,-4.062783994419732,28.03589246589926,0.6199951171875,0.5915402401951297,-0.4224979400634794,-1.6510514012939552,0.8060555211669964,-1.0367746706787244,0.1917787905517656,0.6100006103515625,51.199951171875,-0.8491385311833142,0.6142767306152405,10,0.2999992370605469,0.11499786376953125,-3.252500534057617,-4.1750030517578125,-1.4500045776367188,0,-0.025725298791845486,-1.6250019868075976,73.23999786376953,6.333276819395583,73.0999984741211,3.46151588955075,73.3499984741211,-0.025725298791845486
4585,2017-10-24,73.0199966430664,73.5,72.81999969482422,72.87000274658203,1148801.0,-0.0008210890323593345,-4.44000244140625,-1.25,29.010183808499605,50.02040593554568,0.3585374210068153,0.5527326564419894,-2.5097810267971568,-3.959588276656717,28.348597795044427,0.6800003051757812,0.4342587820969328,-0.5260028839111328,-1.6054857351183642,0.5534799672960986,-1.0657443095147556,0.013738541692490003,0.6700057983398438,46.3995361328125,-0.937674441159146,0.5397414256036192,10,0.23000335693359375,0.19000244140625,-3.192495346069336,-4.114997863769531,-0.529998779296875,1,-0.030402543048040465,-1.2963067619881885,73.08000183105469,-1.6250019868075976,73.23999786376953,6.333276819395583,73.0999984741211,-0.030402543048040465
4586,2017-10-25,73.08000183105469,73.31999969482422,72.7699966430664,72.7699966430664,1233656.0,0.0008217637735810079,-2.5483474023576895,2.066785350966429,35.546946013202415,46.26636048871506,0.17068817126659042,0.5791259498358841,-2.4731857054601676,-3.9815234177230963,28.225429855668487,0.5500030517578125,0.25279177464474856,-0.501997756958005,-1.455631876161391,0.45163636224538095,-0.978814816559705,-0.025180697356304904,0.43500061035156534,51.199951171875,5.500982741476022,0.47681705960169535,10,0.1699981689453125,0.15999984741210938,-3.125001907348633,-4.1750030517578125,-0.8700027465820312,2,-0.03065141539463112,-4.44000244140625,73.0199966430664,-1.2963067619881885,73.08000183105469,-1.6250019868075976,73.23999786376953,-0.03065141539463112
4587,2017-10-26,73.54000091552734,73.54000091552734,72.41000366210938,73.06999969482422,2289177.0,0.006294459126261032,3.8084864619180574,1.5161075972731524,37.735827328187575,43.69251362678505,-0.34258153290085147,0.15960106919007444,-2.8095822062698943,-4.401828195134129,27.771585599828924,1.1299972534179688,0.07774358020009231,-0.06249885559081747,-0.9925569506728777,0.8675592394912428,-0.5275279031318405,0.40253019195020556,-1.0999984741210938,88.28111961471521,44.60966039864587,0.46502904754102753,10,-0.48999786376953125,-0.2999992370605469,-3.585000991821289,-4.635002136230469,-2.5500030517578125,3,-0.023660563531515355,-2.5483474023576895,73.08000183105469,-4.44000244140625,73.0199966430664,-1.2963067619881885,73.08000183105469,-0.023660563531515355
4588,2017-10-27,74.70999908447266,74.87000274658203,73.29000091552734,73.6500015258789,2315768.0,0.01590968390507963,1.2898496240601505,2.255308096876826,55.64513482694406,42.888180776154584,-1.4170397845585114,-0.97534389944542,-3.8330639591727333,-5.535942840078661,27.519192170506134,1.5800018310546875,-0.012192012291961873,1.0534992218017578,-0.000442423029994643,2.1074408666335103,0.5265283993858816,1.580470044217634,-2.2999954223632812,93.49578367246934,50.76745736502991,0.5269708224158746,10,-1.0699958801269531,-1.3599967956542969,-4.412498474121094,-5.770000457763672,-3.1500015258789062,4,-0.03961985170319515,3.8084864619180574,73.54000091552734,-2.5483474023576895,73.08000183105469,-4.44000244140625,73.0199966430664,-0.03961985170319515
4589,2017-10-30,74.76000213623047,75.23999786376953,74.61000061035156,74.70999908447266,1187486.0,0.0006692953067939378,-4.03997802734375,0.047172798986583754,56.68448216070664,42.48148004879021,-1.3731579159446596,-0.9960823547182258,-3.7152177489664666,-5.525775994016044,27.083649076989865,0.6299972534179688,-0.0929607122199343,1.0525020599365291,-0.11142881354420808,2.2164329334172663,0.4705366231961534,1.6344674966769048,-2.3499984741210938,83.03898547716165,41.44205017218471,0.5819654367403692,10,-0.9350013732910156,-1.2050018310546875,-4.117502212524414,-5.820003509521484,-3.5600051879882812,0,-0.04614773246461379,1.2898496240601505,74.70999908447266,3.8084864619180574,73.54000091552734,-2.5483474023576895,73.08000183105469,-0.04614773246461379
4590,2017-10-31,75.44999694824219,75.69999694824219,74.66999816894531,75.0999984741211,1189115.0,0.009229464851464142,1.4235308901275459,6.999542264266097,67.22481706793994,44.04004973501169,-1.9114337128749952,-1.6742564916466165,-4.258445180017077,-6.152734161454703,26.603130195477764,1.029998779296875,-0.08440879122184697,1.6804969787597628,0.29319349949015816,3.0678004580293674,0.9868452391249605,2.374148718394565,-2.8701936340331997,92.40120029868328,48.97999076679728,0.6936517396348052,10,-1.3949966430664062,-1.6649971008300781,-4.787496566772461,-6.509998321533203,-4.839996337890625,1,-0.05062955400044211,-4.03997802734375,74.76000213623047,1.2898496240601505,74.70999908447266,3.8084864619180574,73.54000091552734,-0.05062955400044211
4591,2017-11-01,75.25,75.94000244140625,75.25,75.75,1199736.0,-0.002650721753897245,-1.760009765625,-1.4285776566757493,69.90049515191428,47.17423636748254,-1.5797008523471021,-1.470915395211705,-3.899373136096159,-5.880164199011261,26.073885070690885,0.69000244140625,-0.0915539117733033,1.4305000305175781,-0.09492671171452116,2.9559267727496774,0.6677866594015285,2.1932134016336278,-2.420581195068351,80.45318186926714,33.03513138069127,0.762713371116051,11,-1.0749969482421875,-1.2449989318847656,-4.587499618530273,-6.310001373291016,-3.94000244140625,2,-0.036677769252232095,1.4235308901275459,75.44999694824219,-4.03997802734375,74.76000213623047,1.2898496240601505,74.70999908447266,-0.036677769252232095
4592,2017-11-02,74.31999969482422,75.51000213623047,74.22000122070312,75.37000274658203,1262117.0,-0.012358808042203018,-1.06400146484375,2.100006103515625,63.1460558574931,49.49757281964344,-0.5123200304209377,-0.5286393307275716,-2.8052518666156914,-4.880346030583638,25.333673786893797,1.2900009155273438,-0.097508416659835,0.4754997253417912,-1.0662628864931207,2.017262337176703,-0.29538158057566477,1.2463810312592472,-1.1795225262451083,38.867856083790855,-13.947285318482074,0.7708813059174551,11,-0.14499664306640625,-0.3149986267089844,-3.657499313354492,-5.380001068115234,-3.1500015258789062,3,-0.028390751063182562,-1.760009765625,75.25,1.4235308901275459,75.44999694824219,-4.03997802734375,74.76000213623047,-0.028390751063182562
4593,2017-11-03,74.94000244140625,74.94000244140625,74.33999633789062,74.55999755859375,1042304.0,0.008342340542625282,2.1578862833279793,-0.36190836033888946,67.06830754712067,53.55136108466759,-0.9675675093202187,-1.1484548980947977,-3.2560257316124677,-5.438192184993341,24.4290636646095,0.6200027465820312,-0.05557290286810712,1.0580024719238281,-0.5540266825946247,2.670031626442281,0.2519878946645946,1.8640170491830617,-1.5195727455444228,41.86050637852416,-15.012110330406237,0.806014577259228,11,-0.7649993896484375,-0.7649993896484375,-4.067501068115234,-5.885002136230469,-3.8600006103515625,4,-0.05270889310051907,-1.06400146484375,74.31999969482422,-1.760009765625,75.25,1.4235308901275459,75.44999694824219,-0.05270889310051907
4594,2017-11-06,74.25,75.08000183105469,74.12999725341797,74.94000244140625,898609.0,-0.009207398170900105,-1.0430031665818964,-1.815772566655959,59.32506342013399,56.91968104151585,-0.1052115997756431,-0.4865484717525703,-2.3790789200679967,-4.715760153886507,23.261079038648155,0.9500045776367188,0.04358376922802165,0.37000007629394815,-1.2399956558454335,1.9799958084333298,-0.43499778977573555,1.1749979423636319,-0.5776130295837305,6.629966995586766,-51.93192708231392,0.8049978660696884,11,-0.0749969482421875,-0.0749969482421875,-3.170001983642578,-4.995002746582031,-2.3899993896484375,0,-0.03622898910984851,2.1578862833279793,74.94000244140625,-1.06400146484375,74.31999969482422,-1.760009765625,75.25,-0.03622898910984851
4595,2017-11-07,74.0,74.7300033569336,73.91000366210938,74.68000030517578,1088037.0,-0.0033670033670033517,1.102546044973933,0.9855042016806723,55.67191226068282,59.155788402347014,0.33349115352922354,-0.2709159135518604,-1.92055293400486,-4.429186003894756,22.12896038631132,0.8199996948242188,0.13386154843195186,0.1330001831054659,-1.4682511699505767,1.7342515361615085,-0.6676254934225483,0.9336258596334801,-0.1008514824847282,4.433319803364452,-53.541889007230054,0.8006256765280204,11,0.1750030517578125,0.1750030517578125,-2.664999008178711,-4.505001068115234,-3.3799972534179688,1,-0.03783787907780822,-1.0430031665818964,74.25,2.1578862833279793,74.94000244140625,-1.06400146484375,74.31999969482422,-0.03783787907780822
4596,2017-11-08,73.76000213623047,74.5,73.41000366210938,74.31999969482422,923366.0,-0.003243214375263981,1.3695619723682684,0.8235254518731278,55.769261549460346,61.159503315821766,0.7600145596063186,-0.053342641066365104,-1.4818017494021092,-4.1553946541139055,20.67934270034944,1.089996337890625,0.2797601421705167,-0.0944976806640625,-1.6949516849841473,1.5059563236560223,-0.8947246828241049,0.7057293214959799,2.1800003051757812,16.666606115872423,-41.69219065554458,0.8002270021600446,11,0.8549995422363281,0.41500091552734375,-2.2950000762939453,-4.075000762939453,-3.0999984741210938,2,-0.04270609320293994,1.102546044973933,74.0,-1.0430031665818964,74.25,2.1578862833279793,74.94000244140625,-0.04270609320293994
4597,2017-11-09,71.80000305175781,73.63999938964844,71.7699966430664,73.62999725341797,1680390.0,-0.026572654930956396,1.021626258335636,3.267861035422343,40.45096394453815,59.47126210666555,2.734835881598471,1.8561169667053434,0.61926505724999,-2.1962876164349723,19.83819587429374,1.9900054931640625,0.3987986222705615,-1.9619968414306612,-3.807327479837298,-0.11666620302402464,-2.8846621606339795,-1.039331522227343,4.089399414062498,0.9065366060541801,-54.394913718745535,0.9226653192033164,11,2.0549964904785156,2.0549964904785156,-0.0025043487548828125,-2.0400047302246094,-0.5900039672851562,3,-0.0068245887512127235,1.3695619723682684,73.76000213623047,1.102546044973933,74.0,-1.0430031665818964,74.25,-0.0068245887512127235
4598,2017-11-10,71.44999694824219,72.47000122070312,71.30000305175781,71.7699966430664,1305299.0,-0.004874736610572583,-2.7742638100980765,0.17486377526984379,39.456645755772875,57.55705806167291,2.8762480812226983,2.184218880337909,1.0824230046972616,-1.8444278128405927,19.357661621596574,1.1699981689453125,0.4805734260427954,-2.2270027160644474,-4.32969419287528,-0.12431123925361476,-3.278348454469864,-1.175656977659031,4.2746292846679665,3.9680937810322696,-49.71020900404777,1.0513457384054148,11,2.1700057983398438,2.1700057983398438,0.5275020599365234,-1.6899986267089844,0.8899993896484375,4,-0.0039188074353551094,1.021626258335636,71.80000305175781,1.3695619723682684,73.76000213623047,1.102546044973933,74.0,-0.0039188074353551094
4599,2017-11-13,70.91999816894531,71.77999877929688,70.52999877929688,71.5,1406752.0,-0.007417757899707111,1.1929836302552503,1.8125074505877024,37.19513840365243,54.2204270989743,3.1338133017762857,2.668302659255218,1.711109368717132,-1.314201324650469,19.19977549689691,1.25,0.5109594857371178,-2.6410015106201143,-5.075066601396756,-0.20693641984347266,-3.858034056008435,-1.4239689652317935,4.539150673095705,9.285689632935696,-43.44148133554863,1.2170325453883182,11,2.31500244140625,2.31500244140625,1.2650012969970703,-1.1599998474121094,0.5999984741210938,0,0.0022561148652064933,-2.7742638100980765,71.44999694824219,1.021626258335636,71.80000305175781,1.3695619723682684,73.76000213623047,0.0022561148652064933
4600,2017-11-14,70.91000366210938,71.66000366210938,70.62999725341797,70.83999633789062,1266861.0,-0.00014092649596697537,-3.20406066079158,-0.12070190208097656,36.687117827895705,50.53005184075001,2.7179011229511616,2.632931958597922,1.8159072118103836,-1.2896644565311988,19.35467888799908,1.0300064086914062,0.37767393684084993,-2.536496353149417,-5.242336024914735,0.16934331861590124,-3.889416189032076,-1.1835765172667578,4.154813174912107,9.571908462667867,-41.55776596856066,1.3529198358826573,11,2.109996795654297,2.3249969482421875,1.3899974822998047,-1.0850028991699219,0.529998779296875,1,0.013397220408688515,1.1929836302552503,70.91999816894531,-2.7742638100980765,71.44999694824219,1.021626258335636,71.80000305175781,0.013397220408688515
4601,2017-11-15,70.7699966430664,71.05999755859375,70.05000305175781,70.5,1410746.0,-0.0019744325456547696,1.3764619292529463,3.856691368788143,32.311598820610854,47.1040010588742,2.408912464178229,2.7086132818004103,2.0468544715423036,-1.1330671872204903,19.714329643495315,1.0099945068359375,0.2135240730309249,-2.5475032806396456,-5.506841287896364,0.411834726617073,-4.027172284268005,-1.0678342770112863,3.932034749337106,20.05555224971735,-25.28520198561452,1.4796690036283593,11,1.7950057983398438,2.225006103515625,1.6125049591064453,-0.9449958801269531,1.470001220703125,2,-0.0021194560350324965,-3.20406066079158,70.91000366210938,1.1929836302552503,70.91999816894531,-2.7742638100980765,71.44999694824219,-0.0021194560350324965
4602,2017-11-16,71.48999786376953,71.69999694824219,70.79000091552734,71.01000213623047,1127142.0,0.010173820190136462,1.0222271201383473,1.777784057192913,28.184288006351622,42.7835544432332,1.391600861154302,1.9624249822717275,1.4225543258672104,-1.8124833116555124,20.289476646115975,0.9300003051757812,-0.0681092465198958,-1.747002029418951,-4.816781333878055,1.3227772750401527,-3.281891681648503,-0.21211237718939913,2.746830694569411,59.50396287445538,19.417803664226597,1.5348896522295503,11,1.0750045776367188,1.5050048828125,1.0425033569335938,-1.6649971008300781,0.8300018310546875,3,-0.011609934626684137,1.3764619292529463,70.7699966430664,-3.20406066079158,70.91000366210938,1.1929836302552503,70.91999816894531,-0.011609934626684137
4603,2017-11-17,70.80999755859375,71.55999755859375,70.61000061035156,71.54000091552734,1320266.0,-0.009511824387959611,1.467535298488977,-1.520853864004832,25.343298850257227,39.007802824357995,1.5915158602560098,2.5834988411576916,2.1858797061290716,-1.087456476538648,20.358341219841307,0.9499969482421875,-0.39247225834169797,-2.305502319335943,-5.561490322548281,0.9504856838763942,-3.933496320942112,-0.6775083177297745,3.0081484490870736,43.93042680614234,8.894266824214078,1.6279940016061658,11,1.5800056457519531,2.1850051879882812,1.9550018310546875,-0.839996337890625,1.1100006103515625,4,0.005648941387802031,1.0222271201383473,71.48999786376953,1.3764619292529463,70.7699966430664,-3.20406066079158,70.91000366210938,0.005648941387802031
4604,2017-11-20,71.19999694824219,71.22000122070312,70.62999725341797,70.75,967236.0,0.005507688223343354,1.4081524616199048,-0.6164313409905626,22.4384156997168,35.31519209536177,0.8083857672738191,2.1559703464030378,1.8300059374486892,-1.4439152650330414,20.699940721890382,0.5900039672851562,-0.6399816647839458,-1.821502685546875,-5.1884658763914615,1.5454605052977115,-3.5049842809691683,-0.13802109012458175,2.2413347638463392,69.69685760260418,40.18544182332044,1.6834815954222921,11,1.0750045776367188,1.7950057983398438,1.5800037384033203,-1.2299957275390625,0.160003662109375,0,0.016011228068972372,1.467535298488977,70.80999755859375,1.0222271201383473,71.48999786376953,1.3764619292529463,70.7699966430664,0.016011228068972372
4605,2017-11-21,70.80000305175781,71.58999633789062,70.62000274658203,71.18000030517578,1220299.0,-0.0056178920453485715,-1.6216118688977554,-0.8444440676816656,21.871081618086777,31.54872765854249,0.7897779989476703,2.509799034487685,2.250187410421063,-1.001987530548405,20.97158330500159,0.9699935913085938,-1.0065918072687623,-2.110496902465826,-5.620984095767994,1.3999902908363424,-3.86574049911691,-0.3552533058147418,2.3021957942976456,45.45471359609374,21.462301085164896,1.755243596651083,11,1.0449981689453125,2.1949996948242188,2.259998321533203,-0.8300018310546875,0.05999755859375,1,0.010169400568842413,1.4081524616199048,71.19999694824219,1.467535298488977,70.80999755859375,1.0222271201383473,71.48999786376953,0.010169400568842413
4606,2017-11-22,70.83999633789062,71.05000305175781,70.5,70.73999786376953,1373187.0,0.0005648768984314323,1.1153479364427294,-0.2631557813158793,25.213639451161526,29.855691603722867,0.3263412080553678,2.417323140502205,2.1916098991783457,-1.005935166697526,21.368206546825313,0.5500030517578125,-1.3136216364865732,-1.958503341674799,-5.587163952819168,1.6701572694695699,-3.7728336472469834,-0.14417303610261456,1.9569829287350728,28.33310021235202,5.965293183782471,1.814330305572185,11,0.42000579833984375,2.1550064086914062,2.5075035095214844,-0.8699951171875,-0.819999694824233,2,0.008469877675511661,-1.6216118688977554,70.80000305175781,1.4081524616199048,71.19999694824219,1.467535298488977,70.80999755859375,0.008469877675511661
4607,2017-11-23,71.80000305175781,72.23999786376953,70.54000091552734,70.61000061035156,1573151.0,0.01355176120123125,-1.5563828688778496,11.900205996795606,28.668484176263874,28.65700698377742,-0.7081332859486764,1.3916257539901693,1.242489208894881,-1.9153256208866054,21.84684992157708,1.6999969482421875,-1.5826347694058285,-0.9114967346191349,-4.548727795428377,2.725734326190107,-2.730112265023763,0.9071187957854931,0.7222785933810911,74.71291079297569,52.54662156218084,1.8186155304046214,11,-0.6550025939941406,1.1949996948242188,1.5574970245361328,-1.8300018310546875,-0.8400039672851562,3,0.006128061188166667,1.1153479364427294,70.83999633789062,-1.6216118688977554,70.80000305175781,1.4081524616199048,71.19999694824219,0.006128061188166667
4608,2017-11-24,71.75,72.41999816894531,71.4800033569336,71.76000213623047,1039655.0,-0.0006964213040738798,-2.418191402294386,-0.008405139252192644,31.39881290275703,28.012970817011265,-0.6829153781388726,1.2738119949387112,1.3272001314547737,-1.8148026196854943,20.956303201950355,0.9399948120117188,-1.862248912623457,-0.813499832153326,-4.347761883226255,2.720762218919603,-2.5806308576897834,0.9536311933831314,-1.6999969482421875,65.10422875489752,39.28015930755794,1.7671310255364625,11,-0.5149993896484375,1.2450027465820312,1.5250015258789062,-1.779998779296875,0.48999786376953125,4,0.007944246617759054,-1.5563828688778496,71.80000305175781,1.1153479364427294,70.83999633789062,-1.6216118688977554,70.80000305175781,0.007944246617759054
4609,2017-11-27,71.30999755859375,72.04000091552734,71.30000305175781,71.51000213623047,984631.0,-0.006132438207752666,-5.7274492803884165,19.99618611746758,30.53544851099913,27.329452004022755,-0.20313562003117624,1.5200290859615961,1.774301835416395,-1.3301580146466847,19.77486233606886,0.7399978637695312,-1.8917359071176918,-1.0810020446777315,-4.498720833441368,2.336716744085905,-2.7898614390595498,0.6278573497040867,-1.2125946044921818,42.1874130764768,13.09337804162977,1.708859394381819,11,-0.0749969482421875,1.6850051879882812,1.8825035095214844,-1.339996337890625,1.9300003051757812,0,0.00855420882394986,-2.418191402294386,71.75,-1.5563828688778496,71.80000305175781,1.1153479364427294,70.83999633789062,0.00855420882394986
4610,2017-11-28,71.62999725341797,71.80999755859375,71.16000366210938,71.3499984741211,1123403.0,0.004487445039684346,1.0312328636482846,-1.3999618539004386,34.76392554415331,27.60193275108303,-0.4584775958757632,0.9477633264785936,1.464943750895884,-1.605596643833806,18.22191980882181,0.649993896484375,-1.8784031563502879,-0.5700023651123018,-3.681131728579871,2.541126998355267,-2.1255670468460863,0.9855623166214826,-1.4861423950195274,58.85407974314347,27.023638908210454,1.5555646817337867,11,-0.1699981689453125,1.3650054931640625,1.6575031280517578,-1.6599960327148438,1.7300033569335938,1,-0.0037693236551606946,-5.7274492803884165,71.30999755859375,-2.418191402294386,71.75,-1.5563828688778496,71.80000305175781,-0.0037693236551606946
4611,2017-11-29,72.48999786376953,72.81999969482422,71.94000244140625,72.0,1411670.0,0.012006151658906061,-1.8852700961815065,1.75,55.85733437821804,30.67671568129041,-1.1720965277550164,-0.13661596064561365,0.6235407953909657,-2.4353821645202913,16.480815664069514,1.19000244140625,-1.7712953061505772,0.4279983520507784,-2.339351288908901,3.195347993010458,-0.9556764684290613,1.811673172530618,-2.3006201391601593,85.52622773085623,47.72759030202738,1.3836748204798421,11,-0.8299980163574219,0.5050048828125,0.7400016784667969,-2.5199966430664062,1.9900054931640625,2,-0.02248582289216261,1.0312328636482846,71.62999725341797,-5.7274492803884165,71.30999755859375,-2.418191402294386,71.75,-0.02248582289216261
4612,2017-11-30,72.20999908447266,72.94999694824219,71.95999908447266,72.66000366210938,1825176.0,-0.0038625850123913397,-1.0841959861547235,-0.9183806928766057,56.529228316853235,34.141818955356634,-0.8707988144781922,-0.02403022421339074,0.9028258999388754,-2.1296832280787896,16.114224371225195,0.9899978637695312,-1.6567052921492973,0.2534996032714787,-2.30434892051872,2.8113481270616774,-1.0254246586236206,1.532423865166578,-1.9153964810546853,58.65918215993658,15.896255865014922,1.2789242618950978,11,-0.4850006103515625,0.785003662109375,1.0350017547607422,-2.2399978637695312,1.5500030517578125,3,-0.030328243583611747,-1.8852700961815065,72.48999786376953,1.0312328636482846,71.62999725341797,-5.7274492803884165,71.30999755859375,-0.030328243583611747
4613,2017-12-01,70.98999786376953,72.29000091552734,70.81999969482422,72.25,1640454.0,-0.016895183993506868,1.1940251769274128,2.7999762643473542,50.53763188828039,37.26395408741926,0.4217747054582617,0.9326932602380396,2.127587362237591,-0.882033204216242,15.611485660216173,1.470001220703125,-1.5148937104986544,-0.7690013885498104,-2.9371928124348443,1.3991900353352236,-1.8530971004923202,0.3150943233926995,-0.5360715996621082,7.981144983756175,-37.40469826448663,1.0840957119425154,12,0.7350006103515625,2.0050048828125,2.1550045013427734,-1.0199966430664062,2.6700057983398438,4,-0.0004225775489449246,-1.0841959861547235,72.20999908447266,-1.8852700961815065,72.48999786376953,1.0312328636482846,71.62999725341797,-0.0004225775489449246
4614,2017-12-04,71.55999755859375,71.83999633789062,71.30000305175781,71.77999877929688,996703.0,0.008029295844156126,2.1764653083206174,0.17460384738814783,54.59684033323262,40.90014950021324,-0.10257553677777764,0.15898351563676272,1.568102156897055,-1.4134440055581337,15.355124141629478,0.8499984741210938,-1.378577326205317,-0.0645015716552706,-1.8884774505823003,1.7594743072717591,-0.9764895111187855,0.8474863678082443,-0.9563070534382376,34.74172854364342,-14.547500399976826,0.9119879394635131,12,0.16500091552734375,1.4350051879882812,1.9350051879882812,-1.4799957275390625,3.2600021362304688,0,0.009502519960526756,1.1940251769274128,70.98999786376953,-1.0841959861547235,72.20999908447266,-1.8852700961815065,72.48999786376953,0.009502519960526756
4615,2017-12-05,71.19999694824219,71.91000366210938,70.86000061035156,71.43000030517578,976404.0,-0.005030752132946792,-1.307709075665479,1.0454640033291718,52.94924726456414,43.98188370170242,0.3577525907401906,0.3145885154014536,1.9372298969003339,-1.0135223284033827,15.510668011860446,1.0500030517578125,-1.1458652853357876,-0.2845020294189453,-1.731670946097907,1.1626668872600163,-1.008086487758419,0.4390824289205284,-0.4555280565014783,17.84026964392531,-33.69494379841271,0.7235844583394789,12,0.5450019836425781,1.7950057983398438,2.4900035858154297,-0.93499755859375,3.3800048828125,1,0.02865169947985091,2.1764653083206174,71.55999755859375,1.1940251769274128,70.98999786376953,-1.0841959861547235,72.20999908447266,0.02865169947985091
4616,2017-12-06,70.61000061035156,70.7699966430664,69.75,70.0,1659374.0,-0.008286465774984708,1.1935584432631094,-2.6521378578299664,43.85476437837982,45.66924816860419,1.0188344154911277,0.691972473786393,2.522915803174385,-0.3931770265267147,16.60425875191144,1.4499969482421875,-0.9273967218753967,-0.7169982910156278,-1.746931573246556,0.31293499121530033,-1.231964932131092,-0.20203164990016376,2.339996337890625,26.875044703526214,-22.675128555312682,0.5149666411154642,12,0.7399978637695312,2.2350006103515625,3.309999465942383,-0.11500167846679688,4.19000244140625,2,0.03894632454650959,-1.307709075665479,71.19999694824219,2.1764653083206174,71.55999755859375,1.1940251769274128,70.98999786376953,0.03894632454650959
4617,2017-12-07,71.30999755859375,71.47000122070312,70.48999786376953,70.5,1047624.0,0.009913566664657036,-1.3614486625608972,1.3278635215248769,53.48189770225355,48.122924257437134,0.27046260350807927,-0.04913591629369307,1.80183048622429,-1.044714696354248,16.5649024233079,0.9800033569335938,-0.6376164966550419,0.007498931884768467,-0.998082652962708,1.013080516732245,-0.4952918605389698,0.5102897243085067,1.5759994506835966,61.41720457883655,10.695321264795766,0.5027907924237386,12,0.04000091552734375,1.3200035095214844,2.7800045013427734,-0.6949958801269531,3.3100051879882812,3,0.04445387613055418,1.1935584432631094,70.61000061035156,-1.307709075665479,71.19999694824219,2.1764653083206174,71.55999755859375,0.04445387613055418
4618,2017-12-08,71.16999816894531,72.16999816894531,71.1500015258789,71.73999786376953,1005905.0,-0.0019632505180413595,-2.344289770240016,-0.7037054479692563,49.783558362177544,50.261603129790295,0.357088247847571,0.07252975926773786,1.902560944996253,-0.8232067455706442,15.915554493829621,1.0199966430664062,-0.39953124187100286,-0.11850051879882528,-1.1232318197322115,0.886230782134561,-0.6208661692655255,0.38386513166787495,1.6532789001464891,58.677654684514835,9.928183234765584,0.5023656504666957,12,0.18000030517578125,1.2450027465820312,2.920003890991211,-0.5549964904785156,4.029998779296875,4,0.03639179477196186,-1.3614486625608972,71.30999755859375,1.1935584432631094,70.61000061035156,-1.307709075665479,71.19999694824219,0.03639179477196186
4619,2017-12-11,71.08000183105469,71.41999816894531,70.75,70.76000213623047,861761.0,-0.001264526348265349,-2.941119712779087,-0.56140327394895,52.11479596540724,52.18947762104074,0.45933246526951166,0.18459190794366975,1.9478867554163344,-0.6499606949366381,14.786312732920114,0.6699981689453125,-0.2482133764018073,-0.2164970397949162,-1.211373592508096,0.7783795129182636,-0.7139353161515061,0.2809412365616737,1.6818096966552787,54.958794933069356,5.553274145616669,0.49743827635659166,12,0.26999664306640625,1.3349990844726562,3.095001220703125,-0.4650001525878906,4.55999755859375,0,0.03629715481981721,-2.344289770240016,71.16999816894531,-1.3614486625608972,71.30999755859375,1.1935584432631094,70.61000061035156,0.03629715481981721
4620,2017-12-12,71.86000061035156,71.86000061035156,70.4800033569336,70.80000305175781,1254903.0,0.01097353347219654,1.6037743997236138,3.3124955296473786,56.92937627631674,52.308593387496146,-0.31805629939721314,-0.5487194343403416,1.1162082308346442,-1.345480431891275,13.453094354232828,1.3799972534179688,-0.10998639209481098,0.5160018920898466,-0.49180791566338655,1.5238116998430797,0.01209698821323002,1.0199067959664632,0.8415746868042078,87.19017383683172,33.668398385568956,0.5039049038766199,12,-0.5100021362304688,0.3800010681152344,2.31500244140625,-1.2449989318847656,3.9199981689453125,1,0.0411911920307757,-2.941119712779087,71.08000183105469,-2.344289770240016,71.16999816894531,-1.3614486625608972,71.30999755859375,0.0411911920307757
4621,2017-12-13,70.62000274658203,71.75,70.58000183105469,71.0,1567030.0,-0.01725574524405038,-4.086958685087821,-0.35848880059883687,42.2774765850234,50.72506541729283,0.7026817514827286,0.716184236542432,2.287762395050663,-0.03438186754254957,11.647515630980912,1.279998779296875,0.048248806329524996,-0.7164962768554659,-1.7443248276922958,0.311332273981364,-1.2304105522738809,-0.20258200143705096,2.0225410446306284,8.284012983553863,-40.79923124336203,0.5139142754184175,12,0.3999977111816406,1.5049972534179688,3.5550003051757812,-0.005001068115234375,5.659996032714844,2,0.056074751210121176,1.6037743997236138,71.86000061035156,-2.941119712779087,71.08000183105469,-2.344289770240016,71.16999816894531,0.056074751210121176
4622,2017-12-14,70.66000366210938,71.3499984741211,70.20999908447266,70.76000213623047,1166910.0,0.0005664247234722364,-1.2799813844193693,0.2631557813158793,42.857157141742945,49.87167933434422,0.4690138754591402,0.6438231676200559,2.192233749196646,-0.04224552256918912,10.63379697423547,1.1399993896484375,0.15218469337273177,-0.63499565124512,-1.7029685789793945,0.4329772764891544,-1.1689821151122572,-0.10100918737798281,1.924689253279027,22.959427950844876,-23.10183613540851,0.5339864638671384,12,0.29999542236328125,1.0349960327148438,3.7349987030029297,-0.045001983642578125,5.0,3,0.05859042138528037,-4.086958685087821,70.62000274658203,1.6037743997236138,71.86000061035156,-2.941119712779087,71.08000183105469,0.05859042138528037
4623,2017-12-15,71.20999908447266,71.20999908447266,70.37999725341797,70.62999725341797,2089026.0,0.00778368799686624,1.8620662439820053,-5.800106813153277,49.35401357325566,49.28914302768011,-0.05195628168570465,0.13210442619927676,1.5800286105051953,-0.5303931099066972,9.432347103158454,0.8300018310546875,0.02435966070444806,-0.10500030517577841,-1.1494530809621324,0.9394524706105756,-0.6272266930689483,0.4172260827173915,1.3179999726079785,60.606004559137006,13.474138207230965,0.5222263878931763,12,-0.25,0.1399993896484375,2.645000457763672,-0.07999801635742188,3.5699996948242188,4,0.04788658483290065,-1.2799813844193693,70.66000366210938,-4.086958685087821,70.62000274658203,1.6037743997236138,71.86000061035156,0.04788658483290065
4624,2017-12-18,72.33999633789062,72.66000366210938,71.72000122070312,71.7699966430664,1185403.0,0.0158685194206718,-1.8060170582005761,0.9827549919760069,54.15205106262989,49.42278789413186,-1.1842071762219746,-0.9571831852072847,0.3964459350642642,-1.581603787493421,8.24513553385794,1.4500045776367188,-0.0702770951584597,0.9679969787597713,-0.1702473624109473,2.10624131993049,0.398874808174412,1.5371191493451306,-2.589996337890625,86.93850096690717,39.58379259777655,0.5691221705853607,12,-1.1349945068359375,-0.9899978637695312,1.2800064086914062,-0.8699951171875,3.0600051879882812,0,0.0395355371182613,1.8620662439820053,71.20999908447266,-1.2799813844193693,70.66000366210938,-4.086958685087821,70.62000274658203,0.0395355371182613
4625,2017-12-19,71.5199966430664,72.56999969482422,71.45999908447266,72.0999984741211,1007038.0,-0.011335357151445069,-2.1714441416893733,-1.0175476168168007,44.300801491814745,49.47234757340241,-0.35094787368225866,-0.08482681329253694,1.153194022727405,-0.6957276043036131,7.3655019990626345,1.1100006103515625,-0.05308821773164141,0.11199760437011719,-0.9951946470680042,1.2191898558082386,-0.4415985213489506,0.665593730089185,-1.711796569824216,53.469188202798264,10.490879563866002,0.5535961257190631,12,-0.08499526977539062,-0.1699981689453125,1.7150039672851562,0.3650054931640625,4.220001220703125,1,0.05760630508896214,-1.8060170582005761,72.33999633789062,1.8620662439820053,71.20999908447266,-1.2799813844193693,70.66000366210938,0.05760630508896214
4626,2017-12-20,71.44000244140625,71.62000274658203,70.9800033569336,71.4000015258789,1048975.0,-0.0011184872121762224,2.199984741269145,-0.0689668780089974,45.36703375397652,48.57069602359385,-0.15738739402689816,0.04471571420585008,1.1757624467693404,-0.5573174487048789,6.178635685719038,0.6399993896484375,-0.11716707201310328,0.002003097534185372,-1.0724173358316733,1.076423530900044,-0.5352071191487511,0.5392133142171218,-1.5747662963867128,50.204124847801644,8.828912861760408,0.5372102166829309,12,-0.005001068115234375,-0.09000396728515625,1.6874980926513672,0.44499969482421875,3.339996337890625,2,0.060750226617786174,-2.1714441416893733,71.5199966430664,-1.8060170582005761,72.33999633789062,1.8620662439820053,71.20999908447266,0.060750226617786174
4627,2017-12-21,72.23999786376953,72.4000015258789,70.94000244140625,71.12000274658203,1136276.0,0.011198143827324536,1.0277730682829653,27.999237078008775,57.92145077038816,49.47490629117281,-0.9069662616361143,-0.7595698078100099,0.3380589396280129,-1.293332643099916,6.504024613650736,1.4599990844726562,-0.12245141939389725,0.779998779296875,-0.342571269243237,1.902568827836987,0.2187137550268119,1.341283803566938,-2.3188663684081945,81.57874483427864,34.493135731572494,0.5612850242700566,12,-0.8049964904785156,-0.8899993896484375,0.5400047302246094,-0.18999481201171875,3.2400054931640625,3,0.05592470978675812,2.199984741269145,71.44000244140625,-2.1714441416893733,71.5199966430664,-1.8060170582005761,72.33999633789062,0.05592470978675812
4628,2017-12-22,72.31999969482422,72.62999725341797,71.87000274658203,72.01000213623047,790437.0,0.001107445091645065,-1.5762685563544199,0.27678474114441415,55.13516968767817,49.81050337142513,-0.9014862308601579,-0.8376246282898876,0.23662015358910082,-1.3310725270765715,7.092505414113049,0.7599945068359375,0.006813950427741133,0.8315006256103459,-0.3494920190586299,2.0124932702793217,0.24100430327585798,1.4219969479448338,-2.344090756127926,80.23234151274818,30.2805577742663,0.5904963223344869,12,-0.8849983215332031,-0.970001220703125,0.4600028991699219,-0.26999664306640625,2.05999755859375,4,0.046183683370842,1.0277730682829653,72.23999786376953,2.199984741269145,71.44000244140625,-2.1714441416893733,71.5199966430664,0.046183683370842
4629,2017-12-27,71.91999816894531,72.5,71.75,72.19999694824219,758584.0,-0.005530994573656467,-1.4193738924985233,-0.9032289820830872,54.83873614090643,49.5782100230462,-0.413259275857925,-0.4106336188329749,0.6071933933916114,-0.8961347639373258,7.49133357294967,0.75,-0.004451715973274872,0.4009990692138672,-0.7920294409377817,1.594027579365516,-0.19551518586196437,0.9975133242896987,-1.8904073357807647,57.98809088487705,3.8102375271441815,0.5965142550758261,12,-0.4849967956542969,-0.5699996948242188,0.7725048065185547,0.38500213623046875,0.45999908447265625,2,0.03976641661799296,-1.5762685563544199,72.31999969482422,1.0277730682829653,72.23999786376953,2.199984741269145,71.44000244140625,0.03976641661799296
4630,2017-12-28,71.36000061035156,72.12000274658203,71.31999969482422,71.69000244140625,794738.0,-0.007786395618062603,-2.9024190547078526,1.17858310626703,55.060747086199086,50.998573412065724,0.07638753966215006,0.13502199056789266,1.1319382442009953,-0.32102778565007384,7.6202720952371354,0.8000030517578125,0.016041205846903495,-0.14549865722656818,-1.339348766288083,1.0483514518349466,-0.7424237117573256,0.4514263973041892,-1.2778015206081221,24.852038950661594,-31.425351387763797,0.596925054530761,12,0.07500076293945312,-0.01000213623046875,1.2750015258789062,0.9449996948242188,0.45999908447265625,3,0.056614362121253814,-1.4193738924985233,71.91999816894531,-1.5762685563544199,72.31999969482422,1.0277730682829653,72.23999786376953,0.056614362121253814
4631,2017-12-29,70.86000061035156,71.43000030517578,70.86000061035156,71.30999755859375,837139.0,-0.007006726397469687,-1.533349157370045,1.3636195496370278,46.87934511854701,51.44548318726618,0.6861694312268156,0.5340252017302873,1.5853129209084216,0.2258165301425663,7.438860553504374,0.5699996948242188,0.013922930150130242,-0.5639987945556584,-1.6958028851049818,0.567805295993665,-1.129900839830313,0.001903250718996219,-0.726245429160798,0.0,-53.329334566525716,0.5659020452746588,12,0.6599998474121094,0.48999786376953125,1.5600013732910156,2.0600013732910156,-0.44000244140625,4,0.0688681514448799,-2.9024190547078526,71.36000061035156,-1.4193738924985233,71.91999816894531,-1.5762685563544199,72.31999969482422,0.0688681514448799
4632,2018-01-02,70.01999664306639,71.04000091552734,69.54000091552734,70.95999908447266,1173030.0,-0.01185441659680786,1.727257594673325,2.0889084805534206,42.73069329277166,50.70955871165685,1.5934046749292463,1.2664804348449223,2.3760288125222218,1.1242229525978615,7.5087313357353915,1.5,-0.11785030602597146,-1.2945026397705277,-2.5255296048337215,-0.06347567470733395,-1.9100161223021246,-0.6789891572389308,2.640007019042983,15.533860725113858,-35.585601891440575,0.6155134825315999,1,1.0800056457519673,1.2250022888183736,2.107505798339858,2.975006103515639,1.3800048828125142,1,0.0679806107460279,-1.533349157370045,70.86000061035156,-2.9024190547078526,71.36000061035156,-1.4193738924985233,71.91999816894531,0.0679806107460279
4633,2018-01-03,70.95999908447266,71.04000091552734,69.91999816894531,69.95999908447266,1245073.0,0.013424771300661664,-1.0740756439056782,-1.0638270242191905,49.315051790254046,50.17211434805954,0.6863918108156923,0.34163092224497404,1.3921317033144902,0.2582622128305445,7.9157027946011,1.1200027465820312,0.0008166754489451478,-0.3530002593994084,-1.5857638914760201,0.8797633726772034,-0.9693820754377214,0.2633815566389046,1.6376045227050753,47.97292595103267,-2.5509684534464796,0.6163818160383077,1,0.125,0.2849998474121094,1.1100025177001953,2.035003662109375,-1.4400024414062642,2,0.0636979189793987,1.727257594673325,70.01999664306639,-1.533349157370045,70.86000061035156,-2.9024190547078526,71.36000061035156,0.0636979189793987
4634,2018-01-04,72.23999786376953,72.45999908447266,71.31999969482422,71.31999969482422,1384025.0,0.01803831448437765,-1.4782644751463685,0.9199981689453125,52.051823930462,51.03333906346479,-0.6808858971780865,-0.9326282199626803,0.08736488038044854,-0.9519544049029776,7.9850869942855525,1.5,0.1532146557670302,0.892998504638669,-0.40427007825513783,2.190267087532476,0.2443642131917727,1.5416327960855654,0.2964536895751877,92.46570689520027,44.65568467807048,0.6486342914469014,1,-1.154998779296875,-0.9949989318847656,-0.12499618530273438,0.7550048828125,-2.9000015258789205,3,0.02962346972495844,-1.0740756439056782,70.95999908447266,1.727257594673325,70.01999664306639,-1.533349157370045,70.86000061035156,0.02962346972495844
4635,2018-01-05,73.23999786376953,73.36000061035156,72.41999816894531,72.5,1126714.0,0.013842746810234008,-1.0888907726868138,0.8043471049707263,64.52327221915837,53.16181000404055,-1.5770940330511962,-1.8677192441598862,-0.9243592967772258,-1.8829937236310457,7.891674333771907,1.1200027465820312,0.23927136395290916,1.7909984588623047,0.2453726527299409,3.3366242649946685,1.0181855557961228,2.5638113619284866,-3.6999969482421875,96.85856659243652,42.22916078256711,0.7728129030661809,1,-1.7899971008300781,-1.7899971008300781,-1.1249961853027344,-0.2449951171875,-3.6399993896484233,4,-0.01174222604363273,-1.4782644751463685,72.23999786376953,-1.0740756439056782,70.95999908447266,1.727257594673325,70.01999664306639,-0.01174222604363273
4636,2018-01-08,73.36000061035156,73.63999938964844,72.9000015258789,73.0,1169355.0,0.001638486483918733,-1.6428610354223434,0.48648871568051305,64.83516299253655,53.93000025094592,-1.560172422191343,-1.866849801040587,-1.0568679477682394,-1.9447729435061092,6.9652537046456855,0.7399978637695312,0.19751677079798924,1.773501205444333,0.06178077145118266,3.4852216394374835,0.9176409884477579,2.6293614224409083,-3.7435997009277315,93.17075893895552,33.10869572893868,0.8558602169965718,1,-1.7700004577636719,-1.7700004577636719,-1.1324996948242188,-0.36499786376953125,-4.620002746582031,0,-0.02099237871748383,-1.0888907726868138,73.23999786376953,-1.4782644751463685,72.23999786376953,-1.0740756439056782,70.95999908447266,-0.02099237871748383
4637,2018-01-09,74.4800033569336,74.76000213623047,73.73999786376953,74.0,1506659.0,0.015267212885273551,-1.039992981010582,1.333340397575552,66.90798806437407,55.23809118168991,-2.602718999767248,-2.885107847732712,-2.1914493278389386,-2.98970833483925,6.982424385310745,1.4000015258789062,0.3543068982115898,2.735003662109378,0.5970802957995573,4.872927028419198,1.6660419789544676,3.803965345264288,-4.702658508300772,94.21490599616324,32.80798674210785,1.068961683154911,1,-2.3300018310546875,-2.3300018310546875,-2.1525020599365234,-1.4850006103515625,-5.2400054931640625,1,-0.054511345394700816,-1.6428610354223434,73.36000061035156,-1.0888907726868138,73.23999786376953,-1.4782644751463685,72.23999786376953,-0.054511345394700816
4638,2018-01-10,73.76000213623047,74.4800033569336,73.5199966430664,74.4800033569336,1152967.0,-0.009667040658586368,1.6666807951511042,-1.4999920527696098,57.66741614877149,55.552388960341595,-1.851698157952569,-2.0671025886772725,-1.5324121062126892,-2.1947113456308784,7.596025481682904,0.9600067138671875,0.5014865095382959,1.8855022430419979,-0.4134725663526382,4.184477052436634,0.736014838344687,3.034989647739309,-3.6836978503417868,70.93025318926209,12.226097865629356,1.1494874046973174,1,-1.6100006103515625,-1.6100006103515625,-1.4000015258789062,-0.7649993896484375,-2.160003662109375,2,-0.031995668953381795,-1.039992981010582,74.4800033569336,-1.6428610354223434,73.36000061035156,-1.0888907726868138,73.23999786376953,-0.031995668953381795
4639,2018-01-11,73.66000366210938,74.0,73.27999877929688,74.0,1008438.0,-0.001355727646759064,3.2353469167938247,0.4722163353537066,62.529313756582994,56.38222970149535,-1.6527252298948838,-1.859230101390807,-1.4974085622082782,-2.0107552368739903,7.832193143411323,0.720001220703125,0.4688093780871583,1.656503677368164,-0.7421398271451238,4.055147181881452,0.4571819251115272,2.855825429624801,-3.3026775052001796,52.99159789898569,-6.111411394862557,1.1993217522566415,1,-1.5100021362304688,-1.5100021362304688,-1.3000030517578125,-0.6650009155273438,-1.5,3,-0.056204273869356336,1.6666807951511042,73.76000213623047,-1.039992981010582,74.4800033569336,-1.6428610354223434,73.36000061035156,-0.056204273869356336
4640,2018-01-12,74.81999969482422,74.95999908447266,73.86000061035156,74.04000091552734,1169000.0,0.015747976853706547,1.0754735993550988,-2.2941387667175297,67.56754827652657,58.68091894127086,-2.537110403699643,-2.93666464323033,-2.732504322762651,-3.095322814442355,8.705161805243517,1.2999954223632812,0.491950353775195,2.668499755859372,-0.03833679203104623,5.3753363037497905,1.315081481914163,4.021918029804581,-4.198512979155751,93.20390506947942,31.613073313535082,1.3534182739452059,1,-2.5699996948242188,-2.5699996948242188,-2.4599990844726562,-1.8249969482421875,-2.9199981689453125,4,-0.07324249370870684,3.2353469167938247,73.66000366210938,1.6666807951511042,73.76000213623047,-1.039992981010582,74.4800033569336,-0.07324249370870684
4641,2018-01-15,74.58000183105469,74.87999725341797,74.18000030517578,74.72000122070312,984183.0,-0.003207669937829949,2.043521528561003,-0.17948667788254627,62.91392178443517,60.923499884789024,-1.9153578993550866,-2.513658814429732,-2.5654958908423,-2.7747781235361657,9.625306778304825,0.6999969482421875,0.5497805394193733,2.230501937866208,-0.5819192933258961,5.042923169058312,0.824291322270156,3.63671255346226,-3.6114341258818854,77.38111997674851,17.56190130412996,1.40621061559605,1,-2.140003204345703,-2.3300018310546875,-2.210000991821289,-1.5849990844726562,-2.0600051879882812,0,-0.06677397740234348,1.0754735993550988,74.81999969482422,3.2353469167938247,73.66000366210938,1.6666807951511042,73.76000213623047,-0.06677397740234348
4642,2018-01-16,74.80000305175781,75.22000122070312,74.54000091552734,74.63999938964844,1097135.0,0.0029498688026514674,-2.7777730682829653,-1.1428882833787466,63.478272407396155,62.49719106447148,-1.548892445779117,-2.537708512423876,-2.827453717498301,-2.9059083151830407,10.338537320636934,0.6800003051757812,0.6670043219163944,2.2435031890869084,-0.6534907549468869,5.140497133120704,0.7950062170700107,3.692000161103806,-3.5121208362410243,78.35063709296838,20.241362566413954,1.4484969720168985,1,-1.5300025939941406,-2.420001983642578,-2.702503204345703,-1.9550018310546875,-2.4600067138671875,1,-0.08101610883351251,2.043521528561003,74.58000183105469,1.0754735993550988,74.81999969482422,3.2353469167938247,73.66000366210938,-0.08101610883351251
4643,2018-01-17,74.62000274658203,75.9000015258789,74.62000274658203,74.72000122070312,1682710.0,-0.002406421094010236,-24.600366216525522,-0.6249761586877742,65.03342744049198,63.93959145447481,-0.8885649101300288,-2.202040350976773,-2.7123542914989116,-2.6398958237509333,11.231385132943755,1.279998779296875,0.9142739728430058,1.893002700805667,-1.070931371844992,4.856936773456326,0.41103566448033746,3.3749697371309964,-2.9389086305466066,51.14513597488709,-6.691152865725805,1.4819670363253306,1,-0.4600028991699219,-1.9000015258789062,-2.630002975463867,-1.7750015258789062,-2.5400009155273438,2,-0.07209869585617146,-2.7777730682829653,74.80000305175781,2.043521528561003,74.58000183105469,1.0754735993550988,74.81999969482422,-0.07209869585617146
4644,2018-01-18,75.19999694824219,75.19999694824219,74.19999694824219,75.0,1772845.0,0.007772637098793389,9.000152590218967,-2.0,71.33331298828118,64.69626265104401,-1.1225788580872802,-2.6949563038780298,-3.3296036603101413,-3.1186146168630273,11.790652576532331,1.0,1.3169930987991023,2.3299968719482393,-0.8251246545617335,5.485118398458212,0.7524361086932458,3.907557635203233,-3.0126339430255484,65.68606551552618,3.525577540602022,1.577560763254987,1,-0.7999954223632812,-2.4799957275390625,-3.3174972534179688,-2.3549957275390625,-3.1999969482421875,3,-0.04787232207733816,-24.600366216525522,74.62000274658203,-2.7777730682829653,74.80000305175781,2.043521528561003,74.58000183105469,-0.04787232207733816
4645,2018-01-19,75.63999938964844,76.05999755859375,74.86000061035156,74.91999816894531,1376437.0,0.005851096532744515,-1.857148047229791,3.600061036087587,76.73376663275818,66.01832972217974,-1.3257567421579495,-2.962353924163068,-3.7944570426228665,-3.4435359236026954,12.807222051900958,1.1999969482421875,1.6358105333375903,2.5639991760253906,-0.7537973999581595,5.881795752008941,0.9051008880336155,4.222897464017166,-3.0071197619523247,77.65963922650812,7.320821240275478,1.6588982879917786,1,-0.970001220703125,-2.8400001525878906,-3.7574996948242188,-2.7949981689453125,-3.5800018310546875,4,-0.046007347377309826,9.000152590218967,75.19999694824219,-24.600366216525522,74.62000274658203,-2.7777730682829653,74.80000305175781,-0.046007347377309826
4646,2018-01-22,75.77999877929688,76.04000091552734,75.23999786376953,75.58000183105469,1066623.0,0.001850864499975069,1.2222269317170347,0.2777730682829653,84.95147833445833,68.02316197441132,-1.2140495474601778,-2.909723694194895,-3.950455908409893,-3.472060240243991,14.33003544414425,0.8000030517578125,1.862303610331594,2.4869987487792997,-0.9459765815922481,5.9199740791508475,0.7705110835935329,4.2034864139650665,-2.667322641275092,84.94630712814917,7.357983035128839,1.7164876651857728,1,-1.1100006103515625,-2.979999542236328,-3.9849987030029297,-2.93499755859375,-3.6399993896484375,0,-0.05120080913062752,-1.857148047229791,75.63999938964844,9.000152590218967,75.19999694824219,-24.600366216525522,74.62000274658203,-0.05120080913062752
4647,2018-01-23,76.27999877929688,76.33999633789062,75.86000061035156,76.0999984741211,1226628.0,0.006598047084379166,2.200020345362529,0.9000152590218967,84.10258216031323,70.9604026423604,-1.6001408141395217,-3.2586088616041025,-4.397788919563283,-3.875866331826103,15.33459960395071,0.55999755859375,1.9074220197970249,2.784998703002927,-0.8562138128646097,6.426211218870463,0.9643924450691514,4.605604960936702,-2.7546976423950156,97.19637496702246,15.2066633670929,1.8206062579337714,1,-1.470001220703125,-3.3400001525878906,-4.707498550415039,-3.43499755859375,-4.6999969482421875,1,-0.04929211059781724,1.2222269317170347,75.77999877929688,-1.857148047229791,75.63999938964844,9.000152590218967,75.19999694824219,-0.04929211059781724
4648,2018-01-24,75.66000366210938,76.31999969482422,75.66000366210938,76.26000213623047,1042974.0,-0.008127885777520105,-1.1999923705860662,-3.333319204848896,73.94964807507162,72.22932867774804,-0.762469139413227,-2.503937394698113,-3.719961862590935,-3.175558608880692,16.128646407974248,0.6599960327148438,1.9369779910629745,1.9980033874511776,-1.7218259546215933,5.717832729523948,0.13808871641478504,3.85791805848757,-1.6843512930493176,68.22463225594844,-11.926055453997108,1.859914671036387,1,-0.5600051879882812,-2.7200050354003906,-4.3325042724609375,-2.81500244140625,-4.980003356933594,2,-0.04388061278777622,2.200020345362529,76.27999877929688,1.2222269317170347,75.77999877929688,-1.857148047229791,75.63999938964844,-0.04388061278777622
4649,2018-01-25,74.77999877929688,75.81999969482422,74.30000305175781,75.62000274658203,1249124.0,-0.011631044676425395,1.4516117123713306,1.4000101725519118,60.96867273468279,71.49612028420985,0.32756102736213677,-1.4742689897964283,-2.7740723454688094,-2.224812144652745,16.59499795328031,1.5199966430664062,1.8312108994276457,0.9749984741210938,-2.6822290703648832,4.632226018607071,-0.8536152981218947,2.8036122463640822,1.55999755859375,23.52927976782629,-52.256305466113396,1.828613772242991,1,0.4799995422363281,-1.8400001525878906,-3.625,-1.93499755859375,-6.339996337890625,3,-0.036105870450879096,-1.1999923705860662,75.66000366210938,2.200020345362529,76.27999877929688,1.2222269317170347,75.77999877929688,-0.036105870450879096
4650,2018-01-26,75.4000015258789,75.55999755859375,74.76000213623047,74.87999725341797,964239.0,0.00829102375906543,-1.105266328026181,-0.6190497815642001,63.56384192942604,71.56833363365328,-0.2251983412252656,-1.872068245417438,-3.3193053710984657,-2.7726239332306193,17.51809884551078,0.7999954223632812,1.913752330699225,1.3930011749267521,-2.1397825269205555,4.92578487677406,-0.3733906759969017,3.159393025850406,0.9199981689453125,53.921671291690664,-18.852473523476853,1.7663918509236534,1,-0.1300048828125,-2.460002899169922,-4.122501373291016,-2.5550003051757812,-5.500000000000014,4,-0.045092857520857677,1.4516117123713306,74.77999877929688,-1.1999923705860662,75.66000366210938,2.200020345362529,76.27999877929688,-0.045092857520857677
4651,2018-01-29,75.73999786376953,76.05999755859375,75.4000015258789,75.4800033569336,881150.0,0.004509235159284808,-2.142851952770209,0.4999853282079873,59.34715380157207,71.10932045522839,-0.4283954550642335,-1.9264944968837199,-3.5745260759773885,-3.039795039613665,18.919021151761466,0.6599960327148438,1.9805486967038632,1.4889976501464872,-1.793864310547164,4.7718596108401385,-0.15243333020033845,3.130428630493313,0.5396018981933537,70.58821329463771,0.504444594541738,1.6414309803468274,1,-0.470001220703125,-2.799999237060547,-4.347497940063477,-2.8949966430664062,-6.040000915527344,0,-0.048587277646810145,-1.105266328026181,75.4000015258789,1.4516117123713306,74.77999877929688,-1.1999923705860662,75.66000366210938,-0.048587277646810145
4652,2018-01-30,74.77999877929688,75.68000030517578,74.73999786376953,74.95999908447266,1083376.0,-0.012674928855944345,-6.230728601191349,-0.6923234931627443,57.306578669794206,70.25078170292862,0.5905726328049923,-0.6235746108093991,-2.562370084367359,-2.0145282432089573,19.079353613915472,1.0,1.8660992339883364,0.2909984588623047,-2.3222143188736624,2.9042112365982717,-1.015607930005686,1.5976048477302953,1.460009048461913,23.762204218835574,-44.30541698035974,1.3066063888679842,1,0.48999786376953125,-1.8400001525878906,-3.3874988555908203,-1.93499755859375,-4.879997253417983,1,-0.035303549515159016,-2.142851952770209,75.73999786376953,-1.105266328026181,75.4000015258789,1.4516117123713306,74.77999877929688,-0.035303549515159016
4653,2018-01-31,75.4800033569336,76.05999755859375,74.86000061035156,74.86000061035156,1180199.0,0.009360853023048232,-2.870940749400111,-3.4444538634340693,62.00528421529403,69.2143340614856,0.028371719633355497,-1.0198790522687347,-3.1790864818909768,-2.6477253867580686,19.347282476096975,1.279998779296875,1.8516629588315112,0.7650028228759709,-1.28407400222099,2.8140796479729318,-0.25953558967250956,1.7895412354244513,0.7212043753051773,67.045681142332,-2.807963476998836,1.0245384125484793,1,-0.160003662109375,-2.5400047302246094,-4.087503433227539,-2.6350021362304688,-4.840003967285156,2,-0.05166933429290388,-6.230728601191349,74.77999877929688,-2.142851952770209,75.73999786376953,-1.105266328026181,75.4000015258789,-0.05166933429290388
4654,2018-02-01,74.37999725341797,75.83999633789062,74.19999694824219,75.58000183105469,1314481.0,-0.014573477140877422,-1.1025563277303116,-1.935482680120593,47.07445351449078,65.91885482612255,1.1173275129466447,0.2621091928503745,-2.019429912994596,-1.514093604011805,20.44543029994968,1.6399993896484375,1.787326099403387,-0.4420032501220703,-2.140393158097254,1.2563866578531133,-1.2911982041096621,0.4071917038655215,1.783186385211181,9.67743258652797,-54.858756151896216,0.849194953987593,2,0.8899993896484375,-1.4399986267089844,-2.987497329711914,-1.5349960327148438,-3.1999969482421875,3,-0.049744515795503874,-2.870940749400111,75.4800033569336,-6.230728601191349,74.77999877929688,-2.142851952770209,75.73999786376953,-0.049744515795503874
4655,2018-02-02,72.37999725341797,74.23999786376953,72.37999725341797,74.0999984741211,1915661.0,-0.026888949635018866,-1.162789872429517,1.4333288828701674,38.14653524605192,60.718305594077414,2.9125512780337175,2.31296346323586,0.031105212699969798,0.503293770202248,21.0424039971662,2.0,1.6707705355488258,-2.399003219604495,-4.297766074260807,-0.5002403649481835,-3.3483846469326437,-1.4496217922763464,3.704658917595708,0.0,-60.31258664292719,0.9493814273281532,2,1.9799995422363281,0.5600013732910156,-0.9874973297119141,0.46500396728515625,-1.5799942016601562,4,-0.054434857163878414,-1.1025563277303116,74.37999725341797,-2.870940749400111,75.4800033569336,-6.230728601191349,74.77999877929688,-0.054434857163878414
4656,2018-02-05,71.81999969482422,72.23999786376953,71.5,71.72000122070312,1696907.0,-0.007736910470348302,-1.7407281820879075,-0.05813860648320647,34.51142148585984,55.208176630249255,3.1868850103365816,2.90037628200011,0.6348833008471644,1.05795921805381,21.666191552753823,0.8799972534179688,1.4143583778870408,-2.882000732421872,-5.118008530670352,-0.6459929341733925,-4.000004631546119,-1.7639968332976252,4.0423769411337105,7.0175409243618745,-48.90604463183639,1.1180038991242434,2,2.0900001525878906,1.1199989318847656,-0.42749977111816406,1.0250015258789062,-1.0999984741210938,0,-0.026733475036253673,-1.162789872429517,72.37999725341797,-1.1025563277303116,74.37999725341797,-2.870940749400111,75.4800033569336,-0.026733475036253673
4657,2018-02-06,70.41999816894531,70.9800033569336,69.0,69.48000335693361,3481245.0,-0.019493198716621585,-1.0842123861113007,9.400091554131238,30.627292248636522,50.39458153842313,4.099316271568171,4.195734376316594,2.032351255214607,2.453694535469708,22.027366052654468,2.8199996948242188,1.0083450794733153,-4.0790019989013615,-7.024499908208227,-1.1335040895944957,-5.5517509535548015,-2.6062530442479215,5.0933883361359875,20.113295467316785,-34.91047681486161,1.4727489546534362,2,2.1100006103515625,2.25,1.0150012969970703,2.4250030517578125,0.5200042724609375,1,-0.010224385677712777,-1.7407281820879075,71.81999969482422,-1.162789872429517,72.37999725341797,-1.1025563277303116,74.37999725341797,-0.010224385677712777
4658,2018-02-07,71.4000015258789,72.0199966430664,70.13999938964844,70.9000015258789,2350797.0,0.013916549026065761,1.1609285112950751,0.53191782934412,33.09612550746614,47.29763184651017,2.7395794234599578,3.193597749505301,1.0627618090802855,1.4870556919359643,22.32890858674448,1.8799972534179688,0.5217414412253305,-2.9809986114501896,-6.225102397620603,0.26310517472022354,-4.603050504535389,-1.3589467183649901,3.462046328694271,35.08776039226709,-17.81948116952821,1.6220518930852061,2,1.1299972534179688,1.2699966430664062,-0.22750091552734375,1.3400001525878906,0.1199951171875,2,-0.021008402912377266,-1.0842123861113007,70.41999816894531,-1.7407281820879075,71.81999969482422,-1.162789872429517,72.37999725341797,-0.021008402912377266
4659,2018-02-08,69.51999664306639,70.95999908447266,69.08000183105469,70.80000305175781,2301573.0,-0.02633060003690768,1.3499988079059677,-2.560012817382841,25.867526677276373,43.1091523740491,4.240970733084097,5.004103881800276,2.9457342579701447,3.358132264077497,23.037573667123308,2.3199996948242188,-0.06191781496585236,-4.654003143310561,-8.55386901634644,-0.7541372702746827,-6.6039360798285,-2.704070206792622,4.755846426049473,9.923604104149742,-38.20635476719306,1.9499329365179405,2,3.010002136230483,3.1500015258789205,1.645002365112319,3.220005035400405,2.7800064086914205,3,0.01611051209240455,1.1609285112950751,71.4000015258789,-1.0842123861113007,70.41999816894531,-1.7407281820879075,71.81999969482422,0.01611051209240455
4660,2018-02-09,69.33999633789061,69.87999725341797,68.45999908447266,68.87999725341797,2833681.0,-0.0025891874837098428,-1.1846202602219575,-0.3593724854416233,24.685557790789275,39.257863928406564,3.8788636210803276,5.00933732759016,3.116355569821181,3.527907218018811,23.260260599306022,1.4199981689453125,-0.5310874968013479,-4.560003280639663,-9.001228391375477,-0.11877816990384815,-6.78061583600757,-2.3393907252717554,4.408262424313662,23.280358137619412,-19.358445621457978,2.2206125553679064,2,2.9200019836425923,3.06000137329103,1.8250026702881001,3.400005340576186,2.1200027465820455,4,0.026535968625076345,1.3499988079059677,69.51999664306639,1.1609285112950751,71.4000015258789,-1.0842123861113007,70.41999816894531,0.026535968625076345
4661,2018-02-12,69.59999847412111,70.5199966430664,69.59999847412111,70.26000213623047,1533342.0,0.0037496704638333433,-1.787857770379695,-1.434793425439119,23.237218185075037,35.47237943010443,2.9684766694335565,4.592580358120799,2.822077681458495,3.2579701249689634,23.323575024785015,1.1800003051757955,-0.8483240638096419,-4.0510009765624915,-8.873729347433539,0.7717273943085559,-6.462365161998008,-1.639636791126975,3.5136691267553744,32.02247672604494,-3.561691719950403,2.4113641854355206,2,2.659999847412095,2.7999992370605327,1.8500022888183452,3.140003204345689,3.120002746582017,0,0.017241445458980875,-1.1846202602219575,69.33999633789061,1.3499988079059677,69.51999664306639,1.1609285112950751,71.4000015258789,0.017241445458980875
4662,2018-02-13,68.73999786376953,69.80000305175781,68.73999786376953,69.5,1554885.0,-0.01235633087939425,-1.7894794960598304,1.1515119988903009,22.79877090207235,31.116100173079804,3.2202451079455727,5.244174095784402,3.6461291442444974,4.094790897124284,23.307035163559043,1.0600051879882812,-1.3016958851601146,-4.608001327514643,-9.868387777770891,0.652385122741606,-7.238194552642767,-1.9778081023865184,3.8152295151384976,7.865139643732748,-22.615741597445712,2.630193225128126,2,3.4099998474121094,3.6599998474121094,2.8500022888183594,4.000003814697266,3.5600051879882812,1,0.028804239430696654,-1.787857770379695,69.59999847412111,-1.1846202602219575,69.33999633789061,1.3499988079059677,69.51999664306639,0.028804239430696654
4663,2018-02-14,69.23999786376953,69.90000152587889,68.30000305175781,69.45999908447266,2050978.0,0.007273785503905783,1.9090719933417055,0.2894744767354314,27.552705494083014,28.947017059701167,1.946735605598974,4.553934237528296,3.154579149910006,3.5840231787066443,22.948822973795252,1.5999984741210795,-1.767338771163736,-3.839001083374029,-9.368841108925423,1.6908389421773649,-6.603921096149733,-1.074081070598325,2.8238021198062597,35.33820353304594,3.813664734051322,2.7649200127756983,2,2.0300025939941406,3.0800018310546875,2.910003662109375,3.5000038146972656,0.9599990844726562,2,0.02455234878807322,-1.7894794960598304,68.73999786376953,-1.787857770379695,69.59999847412111,-1.1846202602219575,69.33999633789061,0.02455234878807322
4664,2018-02-15,71.5999984741211,73.80000305175781,70.54000091552734,70.95999908447266,2722562.0,0.034084354176250775,-3.4054210097635913,-2.9090719933416564,36.50568735992931,28.76470062790976,-0.9488611185161915,2.013642776268057,0.8122505741310704,1.2263897055617718,22.15143237198666,4.560005187988281,-2.1316234391793927,-1.2990005493164034,-6.772221121323639,4.174220022690832,-4.035610835320028,1.4376097366872216,-3.2999954223632812,59.99991677024148,30.015144224544834,2.736610286003618,2,-0.5499954223632812,0.720001220703125,0.5500030517578125,1.1400032043457031,-2.6399993896484375,3,-0.0011173440329556028,1.9090719933417055,69.23999786376953,-1.7894794960598304,68.73999786376953,-1.787857770379695,69.59999847412111,-0.0011173440329556028
4665,2018-02-16,72.16000366210938,74.69999694824219,71.4800033569336,72.9800033569336,2284068.0,0.007821301674897141,-1.9541221472892905,-1.2812507450587702,37.482560462842024,29.09482718090778,-1.7247276742987054,1.2433022434492784,0.2883947602696253,0.6733094904079167,20.82924037576198,3.2199935913085938,-2.6251211788062676,-0.564995574951169,-5.890588082932467,4.760596933030129,-3.227791828941818,2.09780067903948,-3.8600006103515625,60.31256705528932,33.99888135181795,2.6627962539906465,2,-0.660003662109375,0.15999603271484375,-0.01000213623046875,0.5799980163574219,-3.320007324218764,4,0.001940124480924288,-3.4054210097635913,71.5999984741211,1.9090719933417055,69.23999786376953,-1.7894794960598304,68.73999786376953,0.001940124480924288
4666,2018-02-19,71.9000015258789,72.58000183105469,71.76000213623047,72.41999816894531,745537.0,-0.0036031336340826003,-1.050010967317394,0.6341424836479684,39.41179737493294,30.070883306051826,-1.6228431521753777,1.2624469769728108,0.6012906002625726,0.9354419168132324,19.435595481116373,0.8199996948242188,-2.942894502030711,-0.630997848510745,-5.767330228334615,4.505334531313125,-3.19916403842268,1.9371683414011898,-3.343998718261716,56.25002980235081,28.39029162934138,2.568166189911934,2,-0.40000152587890625,0.4199981689453125,0.34999847412109375,0.8400001525878906,-1.620002746582017,0,-0.00611964439594459,-1.9541221472892905,72.16000366210938,-3.4054210097635913,71.5999984741211,1.9090719933417055,69.23999786376953,-0.00611964439594459
4667,2018-02-20,72.5199966430664,72.5199966430664,71.44000244140625,71.77999877929688,1512343.0,0.008623019527535636,1.9189116740383327,-1.423082001848673,39.05324542236995,30.73278551881892,-2.138514585916468,0.3650343077670186,0.019917691470283216,0.3089093073720903,17.733714646567954,1.0799942016601562,-3.009238697694684,0.1769973754882841,-4.647333889213627,5.001328640190195,-2.2351682568626785,2.5891630078392467,-3.71823406982422,65.93746274706149,41.25677272428669,2.412165632350957,2,-1.0199966430664062,-0.1999969482421875,-0.17499732971191406,0.22000503540039062,-2.1800003051757955,1,0.0027579231507843804,-1.050010967317394,71.9000015258789,-1.9541221472892905,72.16000366210938,-3.4054210097635913,71.5999984741211,0.0027579231507843804
4668,2018-02-21,72.33999633789062,72.41999816894531,71.55999755859375,72.27999877929688,894529.0,-0.002482078233700391,6.818143986683313,0.08107801593929459,41.90476709482059,32.51470112076828,-2.0239988199276553,0.29887866613589154,0.2417581813170102,0.47327548302705225,16.17120380867426,0.9599990844726562,-2.9968781264532964,0.16299743652344034,-4.402287731317372,4.728282604364253,-2.119645147396966,2.4456400204438467,-3.302304389648441,43.26916199457506,16.001186827776458,2.2826425839204036,2,-0.839996337890625,-0.01999664306640625,0.4850044250488281,0.4000053405761719,-1.0,2,-0.0005528516471857703,1.9189116740383327,72.5199966430664,-1.050010967317394,71.9000015258789,-1.9541221472892905,72.16000366210938,-0.0005528516471857703
4669,2018-02-22,72.08000183105469,72.4000015258789,71.44000244140625,71.76000213623047,1161854.0,-0.003594063035634365,1.0,5.33354526958291,48.61880665400723,35.17395099445916,-1.5228196665592577,0.36493521931500084,0.5443356627498446,0.7142088880927417,15.910650949541683,0.9599990844726562,-2.8064133605926003,0.03800277709960653,-4.359795405094701,4.435800959293914,-2.1608963139975543,2.2369018681967674,-2.815817682812508,19.631916198214814,-10.627353186759823,2.198899091097157,2,-0.5800018310546875,0.23999786376953125,1.3599987030029297,0.6399993896484375,-2.220001220703125,3,-0.026082198044597216,6.818143986683313,72.33999633789062,1.9189116740383327,72.5199966430664,-1.050010967317394,71.9000015258789,-0.026082198044597216
4670,2018-02-23,72.0,72.37999725341797,71.58000183105469,72.27999877929688,791648.0,-0.0011099032883240545,2.3333439298089456,-0.8749970197649191,50.86705244798163,38.24393257922655,-1.1463688626712525,0.1867309909842163,0.6417232697205577,0.7669863191718775,15.636017490140736,0.7999954223632812,-2.709275272105174,0.12800102233886435,-3.9763117246452424,4.232313769322971,-1.924155351153189,2.1801573958309177,-2.5183833397578184,49.12261915915997,15.265647071903707,2.0521563734920507,2,-0.5,0.31999969482421875,1.5600013732910156,0.720001220703125,-3.019996643066392,4,-0.0422222349378798,1.0,72.08000183105469,6.818143986683313,72.33999633789062,1.9189116740383327,72.5199966430664,-0.0422222349378798
4671,2018-02-26,72.05999755859375,72.62000274658203,71.72000122070312,72.31999969482422,725537.0,0.0008332994249131698,1.0930067510623387,0.92858310626703,59.070784510318184,42.2741563134761,-0.9171688161502516,-0.171912835001109,0.6401420742479047,0.6791981554260786,15.038302268788451,0.9000015258789062,-2.3120171909975795,0.3719985961914034,-3.3104599022407797,4.0544570946235865,-1.469230653024681,2.213227845407488,-2.369645686831575,52.54194549510232,16.246448695050447,1.8412292492160889,2,-0.55999755859375,0.26000213623046875,1.6750011444091797,0.7400016784667969,-2.2399978637695312,0,-0.04468500318897284,2.3333439298089456,72.0,1.0,72.08000183105469,6.818143986683313,72.33999633789062,-0.04468500318897284
4672,2018-02-27,72.13999938964844,72.23999786376953,71.55999755859375,72.12000274658203,918622.0,0.001110211403901884,5.182001040402289,-0.07690953373044984,54.54543750415911,45.273348759040104,-0.518708977736523,-0.48468790673599926,0.6194011070841157,0.5784546690751853,15.011594716871917,0.6800003051757812,-1.8498795280099642,0.5840003967285128,-2.8097318910382256,3.977732684495251,-1.1128657471548564,2.280866540611882,-2.249261714827057,59.3217599327579,21.92861221483851,1.6968661438833725,2,0.4799995422363281,0.18000030517578125,1.5949993133544922,0.6599998474121094,-2.7399978637695455,1,-0.025783208013423486,1.0930067510623387,72.05999755859375,2.3333439298089456,72.0,1.0,72.08000183105469,-0.025783208013423486
4673,2018-02-28,71.58000183105469,72.05999755859375,71.22000122070312,71.72000122070312,1561410.0,-0.007762649893702456,1.0487913805616034,-7.001144601297215,65.10267800709468,48.4507921642807,0.4560874258969818,-0.2443790143498461,1.215643430618826,1.1083357516249492,14.741974389442724,0.9199981689453125,-1.3743262937854723,0.21900291442871378,-2.6298197338813623,3.06782556273879,-1.2054084097263313,1.643414238583759,-1.4968937852964785,25.714301284461666,-14.52758106763999,1.4244113241550393,2,1.3799972534179688,0.7299995422363281,2.2949962615966797,1.3599967956542969,-1.4599990844726562,2,-0.017323350956189865,5.182001040402289,72.13999938964844,1.0930067510623387,72.05999755859375,2.3333439298089456,72.0,-0.017323350956189865
4674,2018-03-01,70.68000030517578,71.5199966430664,70.44000244140625,71.37999725341797,1805007.0,-0.012573365505118561,1.2040794083300896,5.0,58.88596687386107,50.8289484321717,1.3542802507896567,0.3838980465266957,2.1057501513149077,1.9710848975713873,15.24689430387891,1.1399993896484375,-0.805871620684826,-0.4959987640380916,-2.976020583451202,1.9840230553750189,-1.7360096737446469,0.7440121456684636,-0.41221670331820803,11.009074778555105,-30.0821200210422,1.2400109097065541,3,0.8500022888183594,1.5,3.339998245239258,2.259998321533203,0.0800018310546875,3,0.009337804610429767,1.0487913805616034,71.58000183105469,5.182001040402289,72.13999938964844,1.0930067510623387,72.05999755859375,0.009337804610429767
4675,2018-03-02,68.44000244140625,70.26000213623047,68.23999786376953,70.19999694824219,2014987.0,-0.031692103198894594,1.1489351340822025,2.514288828337875,43.90758171348882,51.328480025344575,3.3649651643185905,2.4386159710656443,4.33605531503288,4.160905704558843,15.840773875087844,2.44000244140625,-0.38109918291985423,-2.538996887207034,-5.23303717258969,0.1550433981756214,-3.8860170298983547,-1.1919767445157134,6.2599945068359375,4.566309467406148,-36.11582500761899,1.347020142691325,3,1.9899978637695312,3.7099952697753906,5.659996032714844,4.499996185302734,1.3399963378906392,4,0.020748073031718883,1.2040794083300896,70.68000030517578,1.0487913805616034,71.58000183105469,5.182001040402289,72.13999938964844,0.020748073031718883
4676,2018-03-05,69.90000152587889,70.22000122070311,68.18000030517578,68.23999786376953,1779926.0,0.021332539923893057,-1.2921374320640366,-0.9431868427212667,55.73124615514511,53.18159121787515,1.7784547618960147,0.8721139767941963,2.885707851712553,2.6627017665453963,15.92105040053902,2.0400009155273295,-0.19020599523572912,-0.9829978942871236,-3.6876697597979415,1.7216739712236944,-2.3353338270425326,0.3693380384682854,4.670795440673842,42.36458756144826,-2.366697591088304,1.352335932755409,3,0.5000000000000142,2.2199974060058736,4.204996109008803,3.0399971008300923,0.7200012207031392,0,-0.013161633030933095,1.1489351340822025,68.44000244140625,1.2040794083300896,70.68000030517578,1.0487913805616034,71.58000183105469,-0.013161633030933095
4677,2018-03-06,69.69999694824219,70.58000183105469,69.69999694824219,70.45999908447266,1485345.0,-0.0028612957549458695,-1.3157958138834513,-0.45783160216932095,52.342154270713,54.341300904085415,1.716928659852229,1.0702862965902398,3.067448786049596,2.828698793846158,14.653158746395311,0.8800048828125,-0.05893031406463933,-1.1470024108886747,-3.896419253457765,1.6024144316804154,-2.521710832173227,0.22770601039587746,4.615168151855471,39.17519894446858,-6.4656499384126604,1.3747084212845477,3,0.7000045776367188,2.420001983642578,4.405000686645508,3.240001678466797,1.0400009155273438,1,0.0017217037566177318,-1.2921374320640366,69.90000152587889,1.1489351340822025,68.44000244140625,1.2040794083300896,70.68000030517578,0.0017217037566177318
4678,2018-03-07,69.90000152587889,70.09999847412111,69.23999786376953,69.55999755859375,1475864.0,0.002869506261029331,1.324332683801873,-0.44737238367713833,38.90341948104191,53.2618134404226,1.2677274842776,0.7927903757190364,2.848548986301438,2.60348800572892,14.213703451967005,0.8600006103515767,0.05086866215918917,-0.8719978332519673,-3.6396734731771545,1.8956778066732198,-2.255835653214561,0.5118399867106262,4.169756982421887,51.49709899949704,7.355629448881324,1.3838378199625967,3,0.5000000000000142,2.2199974060058736,4.204996109008803,3.0399971008300923,0.43999481201171875,2,-0.007153075666455955,-1.3157958138834513,69.69999694824219,-1.2921374320640366,69.90000152587889,1.1489351340822025,68.44000244140625,-0.007153075666455955
4679,2018-03-08,70.63999938964844,70.76000213623047,69.81999969482422,69.90000152587889,1304549.0,0.010586521425118622,-1.0888907726868138,2.1764389094582275,40.306090673060794,52.088373243209176,0.33747305284673246,0.1486224746218454,2.1107603793334135,1.8408940996177137,13.098283669039873,0.94000244140625,0.13265650423250008,-0.18800010681152912,-2.893640531457052,2.517640317833994,-1.5408203191342977,1.1648201055112395,3.1941687905273426,95.34873405368961,51.052981361056055,1.3528202123227644,3,-0.23999786376953125,1.3699989318847656,3.489999771118164,2.299999237060547,0.9599990844726562,3,-0.007361220945064306,1.324332683801873,69.90000152587889,-1.3157958138834513,69.69999694824219,-1.2921374320640366,69.90000152587889,-0.007361220945064306
4680,2018-03-09,71.18000030517578,71.54000091552734,70.63999938964844,70.80000305175781,1234068.0,0.007644407137501696,-1.571416115355691,0.5135112843194771,45.56649228040107,50.587896328773944,-0.36998496966488403,-0.2597811517207731,1.5973422856244213,1.2818465218115875,11.465681192705027,0.9000015258789062,0.17759758230528178,0.2600006103515682,-2.3562561954063597,2.876257416109496,-1.0481277925273957,1.568129013230532,2.4280011599999938,89.28569806676627,44.581128031709426,1.3081284028789641,3,-0.970001220703125,0.2599983215332031,2.924997329711914,1.7599983215332031,1.6800003051757812,4,-0.005900508108241387,-1.0888907726868138,70.63999938964844,1.324332683801873,69.90000152587889,-1.3157958138834513,69.69999694824219,-0.005900508108241387
4681,2018-03-12,70.80000305175781,71.83999633789062,70.5,71.73999786376953,837835.0,-0.005338539643000462,1.3508877600872702,-2.4736884373682413,39.08633127655883,48.87021785904057,-0.20955024894578855,0.22633106821015758,2.016173800325859,1.637998985310361,10.16210904480325,1.339996337890625,0.11689780747931877,-0.17999687194824787,-2.7228007066045024,2.3628069627080066,-1.451398789276368,1.0914050453798723,2.5908783670179645,60.000234750738734,17.23868633605006,1.2714019173281268,3,-0.6800041198730469,0.6399955749511719,2.849994659423828,2.139995574951172,3.3799972534179688,0,-0.0144068393855189,-1.571416115355691,71.18000030517578,-1.0888907726868138,70.63999938964844,1.324332683801873,69.90000152587889,-0.0144068393855189
4682,2018-03-13,70.72000122070312,71.54000091552734,70.44000244140625,70.77999877929688,1280897.0,-0.001129969316473134,-2.5484101201023823,0.06382754226626734,39.58871869300013,46.03533349080785,-0.393543128458262,0.4872574207894047,2.1619609243598603,1.6974405298649629,8.430848617926898,1.0999984741210938,0.019299860105107314,-0.3589988708496037,-2.6790153546702413,1.961017612971034,-1.5190071127599225,0.8010093710607151,2.462444953528646,56.92323944281912,13.638243447160704,1.1600082419103213,3,-0.7100028991699219,0.7199974060058594,2.704998016357422,2.2199974060058594,4.6399993896484375,1,-0.0014140055485719616,1.3508877600872702,70.80000305175781,-1.571416115355691,71.18000030517578,-1.0888907726868138,70.63999938964844,-0.0014140055485719616
4683,2018-03-14,70.94000244140625,71.23999786376953,70.55999755859375,70.69999694824219,1103763.0,0.003110876935883411,-1.6153643005956748,-4.000254323499491,42.63566808411646,44.22974473639179,-0.7977693732230904,0.42282487913757905,1.9813540557354798,1.4557141958626687,6.4243121516004,0.6800003051757812,-0.18243112087895952,-0.22399787902831747,-2.379024008040915,1.93102824998428,-1.3015109435346233,0.8535151854779883,2.0423458980632745,55.44577266632674,8.790066608732062,1.077513064506302,3,-0.9300041198730469,0.4999961853027344,1.6599960327148438,1.7299957275390625,5.1399993896484375,2,-0.0028193483331483415,-2.5484101201023823,70.72000122070312,1.3508877600872702,70.80000305175781,-1.571416115355691,71.18000030517578,-0.0028193483331483415
4684,2018-03-15,71.5199966430664,71.66000366210938,70.9000015258789,71.26000213623047,1059269.0,0.008175841298274644,1.8147781859282284,1.0832856507088817,47.08735751592775,44.58305315888501,-1.3925176225089757,-0.17230429727965202,1.4070415159981593,0.8597016416997434,6.671278980494172,0.7600021362304688,-0.336619971523632,0.35999641418456463,-1.7919169403866562,2.5119097687557854,-0.7159602631010387,1.435953091470168,1.270257775031368,77.14277929155313,29.5268412255621,1.075956677285607,3,-1.5099983215332031,-0.07999801635742188,1.0800018310546875,1.1500015258789062,4.400001525878906,3,-0.016498886473174768,-1.6153643005956748,70.94000244140625,-2.5484101201023823,70.72000122070312,1.3508877600872702,70.80000305175781,-0.016498886473174768
4685,2018-03-16,72.30000305175781,72.33999633789062,71.31999969482422,71.31999969482422,3103480.0,0.010906130387340118,-1.0816186717113918,3.769323317096074,51.33931536453323,44.09506084881701,-1.7516012909966747,-0.9921527153085634,0.6096597343088632,0.06900807000258169,6.865902113010272,1.0199966430664062,-0.5249897852535526,1.133002853393549,-1.0334685554212797,3.2994742622083777,0.04976714898613466,2.2162385578009633,0.3058412018230854,97.8950834417514,48.79953265512511,1.0832357044074132,3,-1.5100059509277344,-0.8600044250488281,0.29999542236328125,0.3699951171875,1.6399993896484375,4,-0.009681943956981631,1.8147781859282284,71.5199966430664,-1.6153643005956748,70.94000244140625,-2.5484101201023823,70.72000122070312,-0.009681943956981631
4686,2018-03-19,71.45999908447266,71.9800033569336,71.18000030517578,71.83999633789062,1455252.0,-0.011618311643552981,1.4242101977828896,-0.3877509711874567,46.50205922822307,43.446161399651466,-0.7454305170152224,-0.1968978430599293,1.4183005274784222,0.8923736822407164,7.033613178157569,1.1200027465820312,-0.6292576710116009,0.3149990081787166,-1.8289505949435068,2.45894861130094,-0.7569757933823951,1.3869738097398283,0.968811411172041,53.68420629949083,5.639214489465537,1.071974801561111,3,-0.6700019836425781,-0.020000457763671875,0.8699989318847656,0.9399986267089844,3.0200042724609375,0,0.0195914013968006,-1.0816186717113918,72.30000305175781,1.8147781859282284,71.5199966430664,-1.6153643005956748,70.94000244140625,0.0195914013968006
4687,2018-03-20,72.72000122070312,72.72000122070312,71.12000274658203,71.4000015258789,1391177.0,0.017632271933575305,1.4242406727740369,-3.473708514867388,55.47023954217836,45.286919184222185,-1.7120329345509617,-1.519029291326646,0.10482335115645469,-0.38445374774325103,7.568057762753525,1.5999984741210938,-0.36752584349798667,1.5650009155273494,-0.6076270097551912,3.73762884080989,0.4786869528860791,2.6513148781686198,-4.540000915527344,100.0,47.10080293236069,1.0863139626412688,3,-1.4500007629394531,-1.2800025939941406,-0.3900032043457031,-0.3200035095214844,1.9000015258789062,1,0.02007699477399072,1.4242101977828896,71.45999908447266,-1.0816186717113918,72.30000305175781,1.8147781859282284,71.5199966430664,0.02007699477399072
4688,2018-03-21,72.30000305175781,72.72000122070312,71.94000244140625,72.72000122070312,1194180.0,-0.0057755522812854565,2.714296094459582,-0.3181805045805277,58.14889891983543,47.2694534338638,-1.023415831556207,-1.1617441711632637,0.4885748676511952,-0.0025754898883718624,8.131384396797506,0.779998779296875,-0.34841090569943844,1.1470024108886747,-1.0211021798173192,3.3151070015946686,0.06295011553568486,2.2310547062416646,-4.0292027282714855,76.92317366097815,17.951640896151275,1.0840522953529943,3,-0.720001220703125,-0.8600044250488281,-0.025005340576171875,0.09999465942382812,2.9799957275390625,2,0.042323615898095746,1.4242406727740369,72.72000122070312,1.4242101977828896,71.45999908447266,-1.0816186717113918,72.30000305175781,0.042323615898095746
4689,2018-03-22,70.19999694824219,71.86000061035156,69.58000183105469,71.76000213623047,1699668.0,-0.029045726346820233,1.5909045589911872,3.714314259763851,58.97954703279391,48.75979285079636,1.126025875744844,0.8328982319630427,2.5304084797829063,2.045913862461532,8.914999408782679,2.720001220703125,-0.31193663911730596,-0.8590034484863338,-3.0208925890165403,1.3028856920438727,-1.939948018751437,0.22194112177876946,-1.8402126068115194,19.74507126439016,-44.20366771158103,1.0809445702651017,3,0.9500045776367188,1.2400016784667969,1.5950031280517578,2.1200027465820312,3.160003662109375,3,0.08376075695769303,2.714296094459582,72.30000305175781,1.4242406727740369,72.72000122070312,1.4242101977828896,71.45999908447266,0.08376075695769303
4690,2018-03-23,68.95999908447266,69.62000274658203,68.45999908447266,69.51999664306639,2002199.0,-0.01766378800107027,2.052601991647928,0.3589716001623595,45.093941730005994,49.427305123401595,2.2551533471690988,1.9325524044109983,3.659229717321111,3.2156441899659285,9.958759093201962,1.7399978637695312,-0.1780297893097469,-1.9470012664794893,-4.252994743117,0.3589922101580214,-3.0999980047982376,-0.7940045281607411,-0.5130104054565408,11.737083316170189,-52.67231220296698,1.1529967383187532,3,1.6300010681152344,2.479999542236328,2.7250022888183594,3.3600006103515625,4.94000244140625,4,0.1009280623096731,1.5909045589911872,70.19999694824219,2.714296094459582,72.30000305175781,1.4242406727740369,72.72000122070312,0.1009280623096731
4691,2018-03-26,68.83999633789061,69.95999908447266,68.33999633789061,69.13999938964844,1494573.0,-0.001740179062865832,-1.4923060671150066,0.5357220708447257,45.47368826825865,50.08119063176365,2.310907515313559,1.8961694905602684,3.6721062062738525,3.2671616012758733,10.817336698606937,1.6200027465820455,-0.10886316370212512,-1.9060039520263814,-4.320142601034533,0.5081346969817702,-3.113073276530457,-0.6989346275223056,3.880004882812514,11.415512388171976,-53.86486022352054,1.2070693245040731,3,1.6900024414062642,1.6100044250488423,3.0700035095214986,3.480003356933608,5.960006713867202,0,0.07408492700207359,2.052601991647928,68.95999908447266,1.5909045589911872,70.19999694824219,2.714296094459582,72.30000305175781,0.07408492700207359
4692,2018-03-27,70.27999877929689,71.0,69.90000152587889,70.22000122070311,1626265.0,0.020918107466744384,-2.142866485013537,-0.19998982757752284,51.769072575059695,51.09601335297956,0.8961687447636422,0.3264109962241122,2.132409368056571,1.781201545079611,11.561147106387907,2.160003662109389,-0.09562188252486692,-0.37300148010253054,-2.70286501951459,1.956862059309529,-1.5379332498085603,0.7919302896034992,2.3524023437499864,44.2922438059145,-21.792600436569664,1.1649317697060275,3,0.2499999999999858,0.17000198364256391,1.6300010681152202,2.0400009155273295,4.779998779296861,1,0.059761022347569304,-1.4923060671150066,68.83999633789061,2.052601991647928,68.95999908447266,1.5909045589911872,70.19999694824219,0.059761022347569304
4693,2018-03-28,70.33999633789061,70.33999633789061,68.86000061035156,69.54000091552734,1897992.0,0.0008536932219098681,2.700010490477603,13.333799593075847,48.508933054044185,51.253966190548056,0.8293218287074637,0.17787173721008287,1.9771619426634288,1.6652290077269498,12.43092817396041,1.4799957275390483,0.010516007662033644,-0.25100364685060583,-2.542682571418325,2.0406752777171135,-1.3968431091344655,0.8948358154332539,2.206556689453137,56.81811285421349,-5.335159823000716,1.145839462283858,3,0.1900024414062642,0.11000442504884234,1.5700035095214986,1.980003356933608,5.0600051879882955,2,0.06084740732899174,-2.142866485013537,70.27999877929689,-1.4923060671150066,68.83999633789061,2.052601991647928,68.95999908447266,0.06084740732899174
4694,2018-03-29,71.33999633789062,71.77999877929688,70.23999786376953,70.4800033569336,2090586.0,0.014216662667941193,-1.2985020240609895,1.0749973773806423,50.760436557522446,51.18964632310241,-0.22227046868879086,-0.8117675475830453,0.8728705100056544,0.6255180827448328,12.514230426618717,1.5400009155273438,0.14698393630111184,0.715996551513669,-1.599957640154301,3.031950743181639,-0.44198054432031597,1.873973647347654,1.1224255556640657,87.20924043221382,27.311225664180952,1.157977095833986,3,-0.80999755859375,-0.8899955749511719,0.5700035095214844,0.9800033569335938,3.8800048828125,3,0.055228520376494616,2.700010490477603,70.33999633789061,-2.142866485013537,70.27999877929689,-1.4923060671150066,68.83999633789061,0.055228520376494616
4695,2018-04-03,69.86000061035156,71.0,69.44000244140625,71.0,2152111.0,-0.02074566587485227,1.7368392873873995,-1.3255915046885673,45.9552426762474,51.12888892843845,0.9780665199734386,0.8222211605967544,2.2150420978195626,2.060785416373477,11.580549034882399,1.899993896484375,0.20616973076215572,-0.8349990844726562,-2.94713637731806,1.2771382083727474,-1.891067730895358,0.22106956195004557,2.5199727720898437,44.18613935167958,-15.050438040457571,1.056068646422703,4,0.6699981689453125,0.5900001525878906,2.049999237060547,2.4599990844726562,6.55999755859375,1,0.05010019996308701,-1.2985020240609895,71.33999633789062,2.700010490477603,70.33999633789061,-2.142866485013537,70.27999877929689,0.05010019996308701
4696,2018-04-04,68.98000335693361,70.09999847412111,68.37999725341797,69.86000061035156,1810379.0,-0.012596582389487687,1.529426614382573,0.7719278285660621,42.995180952322514,49.742771307343354,1.6419498107267998,1.717834795720222,2.939634642068839,2.8943151248770533,10.759002382656307,1.7200012207031392,0.15491651644596516,-1.6689964294433395,-3.8912385050338543,0.5532456461471753,-2.780117467238597,-0.5578753916480821,3.3191704846167767,17.64723041883155,-40.151867742335995,1.1111210377952556,4,1.549995422363267,1.4699974060058452,2.9299964904785014,3.339996337890611,6.6599960327148295,2,0.07132499172966122,1.7368392873873995,69.86000061035156,-1.2985020240609895,71.33999633789062,2.700010490477603,70.33999633789061,0.07132499172966122
4697,2018-04-05,69.81999969482422,70.44000244140625,69.08000183105469,70.09999847412111,2147530.0,0.012177389054971455,1.8333147897957562,0.31818142410031347,45.70551124253223,48.36017267653189,0.3881453522431286,0.9352399627915418,1.9346713568415765,2.043559628982308,10.090177628112237,1.459999084472642,0.006307998247805813,-0.8350002288818388,-3.047078269954966,1.3770778121912883,-1.9410392494184094,0.2710387916547319,2.3999905966529695,42.352993975024965,-15.093424555782882,1.1060390205365647,4,0.279998779296875,0.6300010681152344,2.0900001525878906,2.5,5.44000244140625,3,0.07132631593670369,1.529426614382573,68.98000335693361,1.7368392873873995,69.86000061035156,-1.2985020240609895,71.33999633789062,0.07132631593670369
4698,2018-04-06,69.40000152587889,69.72000122070311,69.13999938964844,69.44000244140625,988282.0,-0.006015442148110783,-1.0714159207639715,0.14286103542238682,41.770208410338014,46.44802394070345,0.3950628493132058,1.3869694014731664,2.2014082556107866,2.4558357414718444,9.149524523614192,0.6800003051757812,-0.0474803439773126,-1.2299983978271598,-3.4888114248215203,1.0288146291672007,-2.359404911324333,-0.10059188432998667,2.7423888865265695,30.00011219692763,-23.923990086066354,1.1294065134971782,4,0.659996032714858,1.049999237060561,3.0699977874756,2.9199981689453267,6.199996948242202,4,0.08155613700677344,1.8333147897957562,69.81999969482422,1.529426614382573,68.98000335693361,1.7368392873873995,69.86000061035156,0.08155613700677344
4699,2018-04-09,70.12000274658203,70.31999969482422,69.51999664306639,69.68000030517578,898904.0,0.010374657130730158,-1.1052441374879125,-10.999809269498286,41.49765851376774,46.04843691667698,-0.3771390566851949,0.6598444664767698,1.3617218544151513,1.7406834097760964,8.525734885414021,0.9199981689453267,-0.310339230608605,-0.4839973449707031,-2.7542674280355897,1.7862727380941834,-1.6191323865031393,0.651137696561733,1.9463397843331336,66.4123537822247,17.30464624368564,1.1351350415324426,4,-0.06000518798828125,0.3299980163574219,2.5149974822998047,2.1999969482421875,6.079994201660156,0,0.07529946623617678,-1.0714159207639715,69.40000152587889,1.8333147897957562,69.81999969482422,1.529426614382573,68.98000335693361,0.07529946623617678
4700,2018-04-10,70.76000213623047,70.9000015258789,70.08000183105469,70.62000274658203,835062.0,0.009127201434395715,2.9047774750227067,0.3181786655569427,47.22663542361898,46.24320882282812,-0.8213280328146624,-0.013948604200450632,0.58701888432131,1.1094632850199844,8.302977945924871,0.8199996948242188,-0.5824116549004259,0.177001953125,-2.078556801621346,2.432560707871346,-0.950777424248173,1.304781330498173,1.231813470824207,94.44447808369311,44.01893802465213,1.1277793773731721,4,-0.6800041198730469,-0.3100013732910156,1.0949993133544922,1.55999755859375,6.4199981689453125,1,0.06302994558827257,-1.1052441374879125,70.12000274658203,-1.0714159207639715,69.40000152587889,1.8333147897957562,69.81999969482422,0.06302994558827257
4701,2018-04-11,69.77999877929689,70.68000030517578,69.68000030517578,70.62000274658203,704768.0,-0.013849679583768704,1.0833353201567206,-6.000054495912705,38.087506831834325,44.72303485135864,0.34200227224305024,0.9335859321667925,1.4071928650405283,2.0948718768603243,8.365483157923348,1.0800018310546875,-0.7465430527611403,-0.7520011901855383,-3.0328847092243763,1.5288823288532996,-1.8924429497049573,0.3884405693338806,2.138780442374511,38.46137723170385,-5.458141585114561,1.1404417595194172,4,0.29999923706053266,0.6700019836425639,1.5100002288818217,2.509998321533189,7.860000610351548,2,0.09515619813422016,2.9047774750227067,70.76000213623047,-1.1052441374879125,70.12000274658203,-1.0714159207639715,69.40000152587889,0.09515619813422016
4702,2018-04-12,70.62000274658203,70.69999694824219,69.45999908447266,69.86000061035156,1066589.0,0.0120378902547984,1.6956752498237757,-0.9047601747486552,43.41692780596946,44.15725649046145,-0.49696089864582405,0.09033788063672432,0.44477348026774166,1.2537162350139113,8.440703041783323,1.2399978637695312,-0.6286701705542441,0.09300270080566975,-2.186583631189194,2.3725890328005335,-1.046790465191762,1.2327958668031016,1.2272008174137596,84.09099775886808,42.514322741142166,1.1397931659974305,4,-0.5400047302246094,-0.09000396728515625,0.6399974822998047,1.6399955749511719,7.4799957275390625,3,0.0710846282614932,1.0833353201567206,69.77999877929689,2.9047774750227067,70.76000213623047,-1.1052441374879125,70.12000274658203,0.0710846282614932
4703,2018-04-13,70.73999786376953,71.44000244140625,70.45999908447266,70.68000030517578,861349.0,0.0016991661359473387,-2.920013427734375,0.07894393414646389,52.504644521587736,44.3510573753576,-0.6193836134215047,-0.04786332364240309,0.17866666627165273,1.1441131829941469,8.340966489464405,0.9800033569335938,-0.4895806355540202,0.22299804687500568,-2.0507069177357664,2.496703011485778,-0.9138544354303804,1.3598505291803917,1.037061555704156,64.64629339210782,19.46916201282893,1.1368524823053865,4,-0.8299980163574219,-0.20999908447265625,0.5200023651123047,1.5200004577636719,7.3000030517578125,4,0.06389601935195866,1.6956752498237757,70.62000274658203,1.0833353201567206,69.77999877929689,2.9047774750227067,70.76000213623047,0.06389601935195866
4704,2018-04-16,70.33999633789061,70.9800033569336,70.0,70.72000122070312,1106238.0,-0.00565453121230286,1.177763084278521,-6.333672431332892,56.941639706644175,45.57176815651279,-0.4203542449883457,0.27321050324634655,0.4603578459662714,1.5460591087234405,8.665014862183638,0.9800033569335938,-0.5380716997526633,-0.11800346374512571,-2.342836766842453,2.1068298393522014,-1.2304201152937821,0.9944131878035307,1.3683218199514187,44.44423037649771,-4.7578322936771755,1.1124166515486613,4,-0.4299964904785014,0.1900024414062642,0.9200038909912251,1.9200019836425923,5.960006713867202,0,0.07477967600343804,-2.920013427734375,70.73999786376953,1.6956752498237757,70.62000274658203,1.0833353201567206,69.77999877929689,0.07477967600343804
4705,2018-04-17,71.5999984741211,71.80000305175781,70.27999877929689,70.55999755859375,1138484.0,0.017913025331673937,1.1111022808551023,-2.736809347895818,62.454889804080125,47.733958028930296,-1.5729990653962744,-1.0982299350969242,-0.8412767623882758,0.30173472526195155,8.951308176826,1.5200042724609233,-0.5183076509811286,1.1769989013671847,-0.9454936750391028,3.299491477773472,0.11575261316403385,2.2382451895703355,-3.260002136230483,91.45281031857559,35.92311467869114,1.0612462882031473,4,-1.1599960327148438,-1.0699996948242188,-0.39499855041503906,0.6599998474121094,5.0800018310546875,1,0.06424579011386022,1.177763084278521,70.33999633789061,-2.920013427734375,70.73999786376953,1.6956752498237757,70.62000274658203,0.06424579011386022
4706,2018-04-18,72.86000061035156,73.05999755859375,71.5199966430664,71.54000091552734,1469038.0,0.01759779557377894,-1.264693507761179,1.269229358471188,61.83487741165991,49.52610982550004,-2.486193899943572,-2.369452783961421,-2.1110752501129184,-0.9357422223504841,9.62590642811776,1.5400009155273438,-0.5720474578983499,2.3670009613037166,0.020032665749525336,4.713969256857908,1.1935168135266139,3.5404851090808194,-4.450804138183614,94.44452686077832,35.94455673628501,1.1734841477770959,4,-1.7600021362304688,-2.160003662109375,-2.035001754760742,-0.6000022888183594,3.55999755859375,2,0.059291787793513295,1.1111022808551023,71.5999984741211,1.177763084278521,70.33999633789061,-2.920013427734375,70.73999786376953,0.059291787793513295
4707,2018-04-19,74.18000030517578,74.83999633789062,73.86000061035156,74.63999938964844,1869106.0,0.01811693225043265,1.2790784325902005,-0.34848423547091295,65.78949514849408,52.19491946307294,-3.489662890896909,-3.767633301126253,-3.380601625466653,-2.240640884537413,10.118060746336855,1.9799957275390625,-0.4076763469256264,3.6140007019043026,0.9114835972932127,6.316517806515392,2.2627421495987505,4.965259254209855,-5.5847717895508,86.3637080146535,26.508760206484084,1.3512585523055458,4,-2.0300025939941406,-2.5900039672851562,-3.4000015258789062,-1.9200019836425781,1.9800033569335938,3,0.04664328754702418,-1.264693507761179,72.86000061035156,1.1111022808551023,71.5999984741211,1.177763084278521,70.33999633789061,0.04664328754702418
4708,2018-04-20,75.36000061035156,75.66000366210938,74.08000183105469,74.5,2162249.0,0.01590725667728865,1.1643761169695765,-1.869570265204916,66.28851485197487,54.94945905620707,-4.174301976843054,-4.960984281536184,-4.526969524919167,-3.3977267980367145,10.763091081357038,1.5800018310546875,-0.07215499082620624,4.641001129150396,1.2630667783504776,8.018935479950315,2.95203395375043,6.329968304550363,-6.390086025390644,94.69959615457198,36.72245134625874,1.6889671753999613,4,-2.799999237060547,-3.3600006103515625,-4.635002136230469,-3.1000022888183594,-1.0800018310546875,4,0.03635878239885737,1.2790784325902005,74.18000030517578,-1.264693507761179,72.86000061035156,1.1111022808551023,71.5999984741211,0.03635878239885737
4709,2018-04-23,76.08000183105469,76.0999984741211,74.41999816894531,75.0,1350923.0,0.009554156248297918,2.0000136239782016,1.2558151913557247,76.85665041961663,58.24168294465125,-4.425341462091893,-5.499864613551665,-5.143670986381508,-4.083368639239424,11.1628361528637,1.6800003051757812,0.21323871880336753,5.067002105712888,0.9390013925648475,9.195002818860928,3.0030017491388747,7.131002462286901,-6.574880119921886,99.65641504957141,38.28513537353473,2.0640003565740184,4,-3.3000030517578125,-3.860004425048828,-5.355003356933594,-3.8200035095214844,-2.4000015258789062,0,0.025762342761572077,1.1643761169695765,75.36000061035156,1.2790784325902005,74.18000030517578,-1.264693507761179,72.86000061035156,0.025762342761572077
4710,2018-04-24,75.91999816894531,76.08000183105469,75.30000305175781,76.08000183105469,1730023.0,-0.002103097506026441,8.749761586877742,-0.14815128781135647,81.95206973514209,63.115523267241,-3.862613634430218,-5.050649586413158,-4.874294168668001,-3.894696670630651,10.9601556734055,0.779998779296875,0.6246524784951646,4.5589984893798885,0.00791776872409855,9.110079210035678,2.2834581290519935,6.8345388497077835,-5.7553887815136875,96.06986390364978,27.962894903426644,2.2755403603278985,4,-3.1399993896484375,-3.700000762939453,-5.194999694824219,-3.6599998474121094,-2.1399993896484375,1,0.005005333139851631,2.0000136239782016,76.08000183105469,1.1643761169695765,75.36000061035156,1.2790784325902005,74.18000030517578,0.005005333139851631
4711,2018-04-25,73.94000244140625,75.31999969482422,73.33999633789062,75.31999969482422,1928027.0,-0.02608002865243708,1.8695757937626811,8.624785428189968,67.16666719648535,65.75438319952053,-1.3750679606511227,-2.813218976606109,-2.8140598996859865,-1.9109869264925123,10.521542559414035,2.5800018310546875,0.974394556456474,2.324002456665042,-2.2037805254459784,6.851785438776062,0.06011096560953888,4.587893947720545,-3.181854145305678,21.739334750483057,-47.575367324918645,2.2638914910555066,4,-0.8900032043457031,-1.7200050354003906,-2.8250045776367188,-1.6800041198730469,2.0400009155273438,2,0.03705704318769598,8.749761586877742,75.91999816894531,2.0000136239782016,76.08000183105469,1.1643761169695765,75.36000061035156,0.03705704318769598
4712,2018-04-26,74.4800033569336,74.62000274658203,73.55999755859375,73.81999969482422,1075251.0,0.007303230966962282,1.2553243295889878,-0.47826447514636855,70.95708532198917,67.80465439956515,-1.4638902459137881,-3.185768825326832,-3.2381684392246655,-2.43962525885928,10.823268151775498,1.0600051879882812,1.2259869865593203,2.654003143310547,-2.000694611693092,7.308700898314186,0.3266542658087275,4.981352020812366,-3.187670043030977,41.30457016964333,-31.620662673433003,2.3273488775018163,4,-1.4300041198730469,-2.2600059509277344,-3.3650054931640625,-2.2200050354003906,1.1199951171875,3,0.026047190179552038,1.8695757937626811,73.94000244140625,8.749761586877742,75.91999816894531,2.0000136239782016,76.08000183105469,0.026047190179552038
4713,2018-04-27,74.62000274658203,75.0,74.18000030517578,74.5999984741211,1185477.0,0.0018796909685612206,1.1025666105872687,0.030309335552781244,69.49738590956332,69.1997373110006,-1.1126369506572757,-3.1501922761531773,-3.2743781585559333,-2.547852679605228,10.620964392158648,0.8199996948242188,1.7279833181664372,2.5800022125244197,-2.179405602190144,7.3394100272389835,0.20029830516713787,4.959706119881702,-2.8469029166575694,46.37700789752294,-26.241348767047292,2.379703907357284,4,-1.4300041198730469,-2.400005340576172,-3.265003204345703,-2.360004425048828,-0.8199996948242188,4,0.020637910196242615,1.2553243295889878,74.4800033569336,1.8695757937626811,73.94000244140625,8.749761586877742,75.91999816894531,0.020637910196242615
4714,2018-04-30,75.27999877929688,75.27999877929688,74.5,74.62000274658203,1352330.0,0.008844760230795723,1.363646872507427,32.992753623188406,69.55014971690075,69.98809952353623,-1.1155092737212442,-3.6890164515795334,-3.8968569046948858,-3.1810176132801473,11.415391339258871,0.779998779296875,2.146742665047171,3.0429981231689425,-1.9163784259279453,8.00237467226583,0.5633098486204915,5.5226863977173934,-3.0742090849527557,70.80286686454788,0.9063156026833354,2.479688274548445,4,-1.470001220703125,-3.0600013732910156,-3.769998550415039,-3.020000457763672,-1.339996337890625,0,-0.013283740916784081,1.1025666105872687,74.62000274658203,1.2553243295889878,74.4800033569336,1.8695757937626811,73.94000244140625,-0.013283740916784081
4715,2018-05-02,73.36000061035156,74.05999755859375,73.0199966430664,73.26000213623047,1779212.0,-0.025504758236969294,-2.5861515593964985,0.15151375033234304,64.32000732421866,70.2642250693761,1.2073674739730933,-1.5740658484214691,-1.9789318735342363,-1.239332463079478,11.455790878852977,2.2600021362304688,2.407039338747623,0.9479999542236328,-3.9040581987514003,5.800058107198666,-1.4780291222638766,3.3740290307111422,-0.7647900380297443,14.782761571785874,-56.64917556446927,2.4260290764875148,5,1.1999969482421875,-1.1400032043457031,-2.065000534057617,-1.1000022888183594,0.839996337890625,2,0.004362045967309713,1.363646872507427,75.27999877929688,1.1025666105872687,74.62000274658203,1.2553243295889878,74.4800033569336,0.004362045967309713
4716,2018-05-03,73.9000015258789,74.41999816894531,73.19999694824219,73.19999694824219,1317482.0,0.007360972069718752,-2.485694978801321,7.000152590218967,63.442621310530164,70.00346130960233,0.9279932172674137,-1.8198800789596703,-2.506391884285179,-1.7448655885813622,11.023072157044043,1.220001220703125,2.6910536466990465,1.2420009613037166,-3.3703838892772637,5.854385811884697,-1.0641914639867736,3.548193386594207,-0.9543121633771534,38.938232345226396,-29.616284806751025,2.3061924252904875,5,0.6599960327148438,-1.6800041198730469,-2.8850021362304688,-1.6400032043457031,-0.3000030517578125,3,-0.0016238531001925294,-2.5861515593964985,73.36000061035156,1.363646872507427,75.27999877929688,1.1025666105872687,74.62000274658203,-0.0016238531001925294
4717,2018-05-04,74.80000305175781,74.80000305175781,73.73999786376953,74.22000122070312,1155417.0,0.012178640152852083,2.6551787640419877,0.8285686259550304,65.63946124027586,69.93134424163578,0.13989988893612804,-2.453452578001759,-3.4031231964047777,-2.6159928910334713,10.869020384160958,1.0600051879882812,2.848296466763614,1.8930023193359347,-2.610700264878048,6.396704903549917,-0.35884897277105665,4.144853611442926,-1.7800064086914062,78.7612710694308,9.311181088124343,2.2518512921069904,5,-0.2400054931640625,-2.5600051879882812,-4.310003280639648,-2.5400047302246094,-0.5600051879882812,4,0.015775404505789625,-2.485694978801321,73.9000015258789,-2.5861515593964985,73.36000061035156,1.363646872507427,75.27999877929688,0.015775404505789625
4718,2018-05-07,75.05999755859375,75.13999938964844,74.66000366210938,74.86000061035156,785034.0,0.0034758622490433932,1.6666384096977918,0.3448212359580122,68.38007230101182,68.98950222845747,-0.1867657338412414,-2.3902207598059135,-3.650956070236859,-2.843072791174322,10.774306639833243,0.4799957275390625,2.9505983941890292,1.8699970245361328,-2.411675662327511,6.1516697113997765,-0.2708393188956961,4.010833367967962,-1.8600006103515625,90.2654419136934,16.923081435504358,2.1408363434318223,5,-0.5099983215332031,-2.8199996948242188,-4.569997787475586,-2.799999237060547,-0.9399948120117188,0,0.007194257035590734,2.6551787640419877,74.80000305175781,-2.485694978801321,73.9000015258789,-2.5861515593964985,73.36000061035156,0.007194257035590734
4719,2018-05-08,75.4000015258789,75.4000015258789,74.73999786376953,75.04000091552734,1007342.0,0.0045297625678677456,2.666680795151104,1.8000305180437934,65.93961256494907,67.21034032065825,-0.7078048329051256,-2.4394505456990743,-3.966215099787732,-3.146413904781866,11.139127158148858,0.660003662109375,2.8949985093385493,1.9460010528564453,-2.187195068691267,6.0791971744041575,-0.12059700791741079,4.012599113630301,-1.9100044250488253,100.0,27.752657381112243,2.066598060773859,5,-1.19000244140625,-3.160003662109375,-4.910001754760742,-3.140003204345703,-0.8600006103515625,1,-0.02122013848463833,1.6666384096977918,75.05999755859375,2.6551787640419877,74.80000305175781,-2.485694978801321,73.9000015258789,-0.02122013848463833
4720,2018-05-09,75.22000122070312,75.72000122070312,74.58000183105469,75.18000030517578,1066799.0,-0.002387271903621979,1.1923045886366137,0.11111346585851736,60.885615348883036,66.51244567092465,-0.7124644948400061,-2.011307067535796,-3.760472196421105,-2.9428795869025066,11.971956025146037,1.1399993896484375,2.733007947955798,1.5430007934570256,-2.4573222293312824,5.5433238162453335,-0.4571607179371284,3.5431623048511796,-1.4690039825439385,80.15876379797882,10.276415957249384,2.000161511394156,5,-0.8500022888183594,-2.9800033569335938,-4.730001449584961,-2.960002899169922,0.4799957275390625,2,-0.017016734359538654,2.666680795151104,75.4000015258789,1.6666384096977918,75.05999755859375,2.6551787640419877,74.80000305175781,-0.017016734359538654
4721,2018-05-10,76.41999816894531,76.41999816894531,75.16000366210938,75.16000366210938,1172339.0,0.01595316310513306,1.0,31.49914171275987,60.447757476206164,65.34474257694876,-1.7027402439014026,-2.833627552746748,-4.922185917041958,-4.092326446476562,12.740522201716045,1.2599945068359375,2.396265227444445,2.4109977722168026,-1.3206650583161945,6.1426606027498,0.545166356950304,4.276829187483301,-2.4341008071899353,100.0,30.872184072205712,1.8658314152664968,5,-1.7000007629394531,-4.020000457763672,-5.929998397827148,-4.159999847412109,-1.3199996948242188,3,-0.029050003584078388,1.1923045886366137,75.22000122070312,2.666680795151104,75.4000015258789,1.6666384096977918,75.05999755859375,-0.029050003584078388
4722,2018-05-11,75.63999938964844,76.5,75.62000274658203,76.5,1118497.0,-0.010206736430070196,1.0465037880804102,-0.6825431425976385,51.356584276042355,63.329097951001984,-0.8279608058151524,-1.7478745744431023,-4.11475733958261,-3.2664387394447516,13.430546213287082,0.8799972534179688,1.987773423598938,1.3799991607666016,-2.0554214404990176,4.815419762032221,-0.33771113986621515,3.0977094613994183,-1.362009931030272,55.20825882745631,-10.24351673098456,1.7177103006328127,5,-0.8800010681152344,-2.8499984741210938,-5.149999618530273,-3.3800010681152344,-1.44000244140625,4,-0.026969869539773206,1.0,76.41999816894531,1.1923045886366137,75.22000122070312,2.666680795151104,75.4000015258789,-0.026969869539773206
4723,2018-05-14,75.26000213623047,75.66000366210938,74.9000015258789,75.5999984741211,1043170.0,-0.005023760662139498,2.3043088864563637,0.39534429836234275,45.891780196728526,60.7003902265384,-0.388485948388805,-1.066571110976838,-3.6931271891595543,-2.8510782090303906,14.463798188820205,0.7600021362304688,1.8830302003007233,0.7740016937255803,-2.2573471494986137,3.805350536949774,-0.7416727278865238,2.2896761153376843,-0.6709312018188456,35.416716337251344,-24.646414782496194,1.5156744216120974,5,-0.5000038146972656,-2.44000244140625,-4.985002517700195,-3.0000038146972656,-2.4599990844726562,0,-0.013553072595116289,1.0465037880804102,75.63999938964844,1.0,76.41999816894531,1.1923045886366137,75.22000122070312,-0.013553072595116289
4724,2018-05-15,75.5999984741211,75.76000213623047,74.26000213623047,74.30000305175781,1371279.0,0.004517623282486616,-1.1739173701756422,-3.823557131316758,48.42519537219275,58.934300009646634,-0.758031914399723,-1.0459212040352384,-3.9576672845651473,-3.1714180270349175,15.08154600131213,1.5,1.6861669267930068,0.8509979248046875,-1.5027838273444871,3.204779676953862,-0.3258929512699069,2.027888800879282,0.9000015258789062,59.8213221344614,4.134643210130655,1.1768908760745906,5,-0.75,-2.6199989318847656,-5.344999313354492,-3.3400001525878906,-3.4000015258789062,1,-0.01957666345781328,2.3043088864563637,75.26000213623047,1.0465037880804102,75.63999938964844,1.0,76.41999816894531,-0.01957666345781328
4725,2018-05-16,76.19999694824219,76.44000244140625,75.62000274658203,75.72000122070312,945039.0,0.00793648791311119,-1.4117897854770667,0.36922878287253585,62.87015232749108,58.87069234486451,-1.0200842528236649,-1.3529985066638517,-4.401468862854898,-3.7349784054615327,16.091485109108348,0.8400039672851562,1.5267962653500717,1.2209964752197209,-0.6955545790156918,3.1375475294551336,0.2627209481020145,2.1792720023374272,0.2552030944824253,86.60699384538881,25.526303162842197,0.9582755271177046,5,-1.0799980163574219,-3.2199974060058594,-5.944997787475586,-3.9499969482421875,-4.879997253417969,2,-0.021784725711240793,-1.1739173701756422,75.5999984741211,2.3043088864563637,75.26000213623047,1.0465037880804102,75.63999938964844,-0.021784725711240793
4726,2018-05-17,77.18000030517578,77.18000030517578,75.9800033569336,76.19999694824219,1325976.0,0.012860936957769908,1.4489649749710005,2.0416918332962455,64.64208817342748,58.75987311521469,-1.660511158387024,-2.100455556262162,-5.257734492990068,-4.671197788929618,16.54618678942227,1.1999969482421875,1.3376151268198555,1.9849998474121122,0.10051093406222833,3.869488760761996,1.0427553907371703,2.927244304087054,-2.9199981689453125,100.0,34.913382847971505,0.942244456674941,5,-1.4599990844726562,-3.8600006103515625,-6.915000915527344,-5.060001373291016,-5.44000244140625,3,-0.019175995738294205,-1.4117897854770667,76.19999694824219,-1.1739173701756422,75.5999984741211,2.3043088864563637,75.26000213623047,-0.019175995738294205
4727,2018-05-18,77.63999938964844,77.95999908447266,77.0199966430664,77.0199966430664,2140888.0,0.005960081402614392,-2.0322525072294346,0.6326536967403913,65.82809844652817,58.4763204647165,-1.8721700295788395,-2.411593085381469,-5.579651685442457,-5.0970671700411,16.27300083749435,0.94000244140625,1.3694067531203444,2.271998977661127,0.1584894249081401,4.385508530414114,1.2152442012846336,3.3287537540376206,-3.3215972900390653,91.35135246594606,22.91088989611316,1.0567547763764926,5,-1.529998779296875,-3.9300003051757812,-7.375,-5.520000457763672,-7.94000244140625,4,-0.03271510736083283,1.4489649749710005,77.18000030517578,-1.4117897854770667,76.19999694824219,-1.1739173701756422,75.5999984741211,-0.03271510736083283
4728,2018-05-21,78.0999984741211,78.31999969482422,77.80000305175781,77.87999725341797,698340.0,0.005924769295322596,-1.7368991687748465,0.35483910662646895,65.09637635995756,58.38262755305078,-2.0736639364814664,-2.799315749919174,-5.899824430646063,-5.521192588562158,15.688644488603599,0.6800003051757812,1.4100278083405868,2.5949981689453097,0.15384863427283335,5.036147703617786,1.3744234016090644,3.815572936281555,-3.6359324951171885,94.58124746313084,25.34742000232967,1.2205747673362395,5,-1.80999755859375,-3.9399986267089844,-7.795000076293945,-5.979999542236328,-8.199996948242202,0,-0.04993600002657095,-2.0322525072294346,77.63999938964844,1.4489649749710005,77.18000030517578,-1.4117897854770667,76.19999694824219,-0.04993600002657095
4729,2018-05-22,78.04000091552734,78.55999755859375,77.94000244140625,78.31999969482422,1167548.0,-0.0007682145936741547,-1.5833359824522364,-1.2727146622277707,81.28347427676182,60.6490563228151,-1.7878075542192278,-2.7246450932320556,-5.721670786187616,-5.418919166498199,14.929346612974712,0.6199951171875,1.3482709862576598,2.4370006561279354,-0.24666431667419886,5.12066562893007,1.0951681697268754,3.7788331425289954,-3.3445789135742245,82.31300814063023,5.935723106682019,1.3418324864010656,5,-1.6300010681152344,-3.7600021362304688,-7.820001602172852,-5.920001983642578,-6.959999084472656,1,-0.0671450256573094,-1.7368991687748465,78.0999984741211,-2.0322525072294346,77.63999938964844,1.4489649749710005,77.18000030517578,-0.0671450256573094
4730,2018-05-23,76.30000305175781,78.27999877929688,76.16000366210938,77.9800033569336,1678185.0,-0.022296230693961028,-1.1632613341326037,6.000027247956403,63.82491739935642,61.02429631427624,0.13577790516001187,-1.0063126968987035,-3.8987081481281507,-3.6373926847340243,13.629695553575083,2.1199951171875,1.1900943476692873,0.6780025482177763,-2.020452332947997,3.3764574293835494,-0.6712248923651032,2.0272299888006557,-1.2954150052734406,12.403116821669895,-65.87161915406959,1.3492274405828855,5,0.10999679565429688,-1.8800048828125,-6.08000373840332,-4.180004119873047,-6.480003356933594,2,-0.053735333414526854,-1.5833359824522364,78.04000091552734,-1.7368991687748465,78.0999984741211,-2.0322525072294346,77.63999938964844,-0.053735333414526854
4731,2018-05-24,76.68000030517578,77.45999908447266,75.87999725341797,76.55999755859375,1405227.0,0.004980304563817706,-1.1351327666286917,-0.07143019332337273,61.51961815538383,62.15352230086974,-0.22736985389356335,-1.2337670336384008,-4.177364150576139,-3.965246473573302,13.592928760387036,1.5800018310546875,1.0743453418692184,0.9209999084472713,-1.6948524021504454,3.536852219044988,-0.38692624685158705,2.2289260637461297,-1.390979497722654,29.850856741053256,-46.36453761164277,1.3079261552988584,5,-0.2700004577636719,-1.6400032043457031,-6.194999694824219,-4.670001983642578,-5.260002136230469,3,-0.06990089448382242,-1.1632613341326037,76.30000305175781,-1.5833359824522364,78.04000091552734,-1.7368991687748465,78.0999984741211,-0.06990089448382242
4732,2018-05-25,76.41999816894531,77.16000366210938,75.9800033569336,77.0,1582612.0,-0.003390742503856292,1.6221962260312293,-4.83323796808443,58.333348916269145,63.53591882526314,0.17311563539129793,-0.8653397594438275,-3.8143734811350782,-3.6406709334782335,13.554175044008987,1.1800003051757812,1.0598781617483297,0.5639980316162081,-1.9954283580727576,3.123424421305174,-0.7157151632282819,1.843711226460698,-0.8692992214009365,20.149285598380747,-52.04625491835105,1.2797131948444862,5,-0.009998321533203125,-0.6300010681152344,-5.520000457763672,-4.979999542236328,-6.279998779296875,4,-0.061240518415473955,-1.1351327666286917,76.68000030517578,-1.1632613341326037,76.30000305175781,-1.5833359824522364,78.04000091552734,-0.061240518415473955
4733,2018-05-28,76.16000366210938,77.41999816894531,75.9800033569336,76.9800033569336,846420.0,-0.0034021789199883967,-1.4406685416868716,1.4137881139670097,54.702995772662334,64.2334522030931,0.6416806310612486,-0.5102157388888884,-3.4593805815143384,-3.331968474982972,13.372051365946131,1.4399948120117188,0.9582739084323464,0.22700347900391193,-2.267698267214385,2.721705225222209,-1.0203473941052437,1.4743543521130675,-0.368560825681044,10.447999134576241,-55.82502384128832,1.247350873109151,5,0.9299964904785156,-0.3700065612792969,-4.290006637573242,-4.650005340576172,-5.480003356933594,0,-0.08482151264760418,1.6221962260312293,76.41999816894531,-1.1351327666286917,76.68000030517578,-1.1632613341326037,76.30000305175781,-0.08482151264760418
4734,2018-05-29,74.27999877929688,75.86000061035156,74.0999984741211,75.37999725341797,3086772.0,-0.024684936875178032,-1.410963342303974,1.341462053052224,45.194253449225435,62.26946343884135,2.5867801365467216,1.3607992855288842,-1.5229622731537233,-1.4341312153184447,12.95693267854616,2.0600051879882812,0.9898579527162354,-1.603001403808591,-4.191144514628192,0.9851417070110102,-2.8970729592183915,-0.30892984839879034,4.279998779296875,4.306227082158352,-57.72311590303668,1.2940715554097983,5,2.049999237060547,1.5099983215332031,-1.9999980926513672,-2.359996795654297,-4.519996643066406,1,-0.05896603830638136,-1.4406685416868716,76.16000366210938,1.6221962260312293,76.41999816894531,-1.1351327666286917,76.68000030517578,-0.05896603830638136
4735,2018-05-30,73.68000030517578,74.0,73.05999755859375,74.0,2393300.0,-0.00807752401698103,4.875020861645567,0.2909092170149606,35.07624004873513,58.98436920276443,3.119806194758908,2.0933264707812924,-0.8975050706072238,-0.8355754371124817,13.729614368448113,1.220001220703125,1.1078883188200734,-2.2189998626708984,-4.744672852617867,0.30667312727607055,-3.481836357644383,-0.956163367697414,4.790797271728522,14.090966626612358,-41.353467064401464,1.2628364949734865,5,2.1299972534179688,2.109996795654297,-1.180002212524414,-1.5400009155273438,-4.44000244140625,2,-0.035287709871771655,-1.410963342303974,74.27999877929688,-1.4406685416868716,76.16000366210938,1.6221962260312293,76.41999816894531,-0.035287709871771655
4736,2018-05-31,73.77999877929688,74.76000213623047,73.12000274658203,73.76000213623047,4581561.0,0.001357199697433531,-1.5230848685098566,-0.0624895691772167,39.0588002979957,56.010002741816365,2.7790444764420386,2.091087894586792,-0.9432779398469648,-0.9383658691357084,14.1518994646328,1.6399993896484375,1.1767061445918756,-2.113001251220709,-4.65915688911582,0.43315438667440276,-3.3860790701682646,-0.839923432273153,4.474366796875003,16.513787153921264,-37.351102132215345,1.273077818947557,5,2.029998779296875,2.009998321533203,-1.2800006866455078,-1.6399993896484375,-4.239997863769531,3,-0.0536730706152283,4.875020861645567,73.68000030517578,-1.410963342303974,74.27999877929688,-1.4406685416868716,76.16000366210938,-0.0536730706152283
4737,2018-06-01,75.9800033569336,76.23999786376953,74.37999725341797,74.5,2035337.0,0.029818441502252435,-1.1627802790037483,74.01259061426936,53.48838068933703,54.72022544508076,0.3562724626685281,-0.016844990937840976,-3.102994502144753,-3.1462810803131447,14.271483603097757,2.4599990844726562,1.0942254903094693,0.028003311157220878,-2.4656569736470573,2.521663595961499,-1.218826831244911,1.2748334535593528,2.0665874985351564,66.97260067824608,10.329072910282612,1.2468301424021375,6,-0.17000579833984375,-0.19000625610351562,-3.3450050354003906,-3.8400039672851562,-5.3600006103515625,4,-0.060015859259266,-1.5230848685098566,73.77999877929688,4.875020861645567,73.68000030517578,-1.410963342303974,74.27999877929688,-0.060015859259266
4738,2018-06-04,75.5999984741211,76.66000366210938,75.36000061035156,76.5199966430664,959591.0,-0.0050013801792998525,1.1666497126290627,-0.6216189744673613,50.0,51.2442838587739,0.3848275264098646,0.427613661236947,-2.6727467744985347,-2.7649804846395227,14.287278813065807,1.3000030517578125,0.8933283117042663,-0.3790016174316406,-2.843519475517624,2.085516240654343,-1.6112605464746395,0.8532573116113582,2.247128649472657,70.55546136565931,13.722610636483296,1.232258929042995,6,0.06999969482421875,0.18999862670898438,-2.9650001525878906,-3.4599990844726562,-4.779998779296875,0,-0.07222221156977515,-1.1627802790037483,75.9800033569336,-1.5230848685098566,73.77999877929688,4.875020861645567,73.68000030517578,-0.07222221156977515
4739,2018-06-05,73.80000305175781,75.0,73.30000305175781,74.80000305175781,2576522.0,-0.023809463739333903,1.4285776566757493,1.0869586850878212,39.61940136959541,48.55478207768934,1.6987736271331642,2.2151680278437595,-0.7746888816799071,-0.9725463901437621,14.187745031959537,2.2999954223632812,0.5732563651349238,-2.098997116088867,-4.74019175410443,0.5421975219266955,-3.4195944350966556,-0.7783997970810788,3.8556388892359337,20.555673292925867,-31.167954825175876,1.320597319007783,6,1.4599952697753906,1.9899940490722656,-1.0950050354003906,-1.660003662109375,-4.620002746582031,1,-0.042276458232581526,1.1666497126290627,75.5999984741211,-1.1627802790037483,75.9800033569336,-1.5230848685098566,73.77999877929688,-0.042276458232581526
4740,2018-06-06,73.94000244140625,74.55999755859375,73.72000122070312,73.95999908447266,1657747.0,0.001897010621398687,-2.6521652596487155,0.01999664306640625,34.88806063094846,45.59572013052985,1.3285100613117464,2.0810542750765393,-0.7730022067274831,-1.1378916113043545,13.898579355934126,0.839996337890625,0.20307779677422388,-1.8949977874755888,-4.6643899297360605,0.8743943547848829,-3.2796938586058246,-0.5103017163453529,3.5318137242914958,23.163827196413756,-21.525647489630288,1.3846960711302345,6,1.2999954223632812,1.8499946594238281,-0.9250049591064453,-1.8000030517578125,-4.44000244140625,2,-0.05653232576626199,1.4285776566757493,73.80000305175781,1.1666497126290627,75.5999984741211,-1.1627802790037483,75.9800033569336,-0.05653232576626199
4741,2018-06-07,74.19999694824219,75.05999755859375,73.9800033569336,74.33999633789062,1100537.0,0.0035162902116749883,-2.724204156800842,7.001144601297215,33.650161435836154,42.85314374381507,0.7596132837994389,1.7351787754907662,-0.8814995912798622,-1.4181453285823977,13.0948260678524,1.1199951171875,-0.3092634490683821,-1.524003219604495,-4.371527494090699,1.3235210548817093,-2.947765356847597,-0.10024108236139284,3.0953464731714035,26.785527767812134,-11.50576224226188,1.4237621372431002,6,1.0400009155273438,1.6100006103515625,-0.8099994659423828,-2.05999755859375,-4.2199935913085795,3,-0.06684635159665142,-2.6521652596487155,73.94000244140625,1.4285776566757493,73.80000305175781,1.1666497126290627,75.5999984741211,-0.06684635159665142
4742,2018-06-08,73.5999984741211,74.0,73.12000274658203,73.9000015258789,1275487.0,-0.00808623313744361,2.519989013671875,2.1428882833787464,28.893035199745782,39.98537034682434,1.0253546867558327,2.292022523575426,-0.1802751721765219,-0.8456134944758276,12.36840747132669,1.0799942016601562,-0.5966126507511831,-2.0220016479492244,-5.024145468724356,0.9801421728259072,-3.5230735583367903,-0.5209297375616586,3.525931112779702,13.559197836183579,-16.88426620397931,1.5010719103875638,6,1.2600021362304688,2.2099990844726562,-0.21000099182128906,-1.4599990844726562,-3.4799957275390625,4,-0.055163011450622634,-2.724204156800842,74.19999694824219,-2.6521652596487155,73.94000244140625,1.4285776566757493,73.80000305175781,-0.055163011450622634
4743,2018-06-11,74.23999786376953,74.44000244140625,73.5,74.0,1561599.0,0.008695644061371466,1.9374754133536782,-0.7999847413661564,33.09605714720129,38.6411263132661,0.09427496561093562,1.6566248970590607,-0.7114589048760962,-1.5067627140212494,12.097580371525675,0.94000244140625,-0.8889630383148415,-1.3310020446777315,-4.3930958583370625,1.7310917689815994,-2.86204895150739,0.20004486215192685,2.7232944419989877,57.73186145926324,32.45125607959786,1.5310469068296644,6,0.6200027465820312,1.5699996948242188,-0.8400001525878906,-2.0999984741210938,-3.6399993896484375,0,-0.04876071149449912,2.519989013671875,73.5999984741211,-2.724204156800842,74.19999694824219,-2.6521652596487155,73.94000244140625,-0.04876071149449912
4744,2018-06-12,74.12000274658203,74.5199966430664,73.76000213623047,74.45999908447266,1229619.0,-0.001616313586211171,2.3043853247528694,-1.4166640175477636,38.66942234622428,39.0403687907649,0.21142110580807127,1.7497689726928627,-0.5140368624621772,-1.4180907634097082,12.288655671509849,0.7599945068359375,-1.1572713836791166,-1.376997375488287,-4.506921553705411,1.7529268027288367,-2.9419594645968488,0.1879647136202749,2.6871577692995032,51.54652959937707,23.619279114888094,1.564962089108563,6,0.7700004577636719,1.6899948120117188,-0.7250041961669922,-1.9800033569335938,-2.5,1,-0.04452243563779401,1.9374754133536782,74.23999786376953,2.519989013671875,73.5999984741211,-2.724204156800842,74.19999694824219,-0.04452243563779401
4745,2018-06-13,74.54000091552734,74.83999633789062,74.0999984741211,74.27999877929688,1370544.0,0.005666461864299865,-1.3870793084353659,-0.7647204021183017,38.92338530700057,39.02532268065433,-0.08242484064575706,1.2638287564253403,-0.8024193298011966,-1.8743134134615644,11.990404445974601,0.7399978637695312,-1.3812381716476523,-0.8739994049072237,-4.013455746340213,2.2654569365257657,-2.4437275756237113,0.6957287658092639,2.117273082062681,73.19597764660078,43.63199456049299,1.569728170716492,6,0.3500022888183594,1.2699966430664062,-1.31500244140625,-2.4000015258789062,-3.3199996948242188,2,-0.07190770786850131,2.3043853247528694,74.12000274658203,1.9374754133536782,74.23999786376953,2.519989013671875,73.5999984741211,-0.07190770786850131
4746,2018-06-14,75.69999694824219,75.94000244140625,73.9000015258789,74.0999984741211,1665212.0,0.015562060886334272,-1.0400086975429441,6.153789723876875,46.590897596881184,38.25893567038146,-1.052063426834195,-0.01341845496946803,-1.7862374929867144,-3.0663917561044514,11.304646816856309,2.0400009155273438,-1.3388377318163691,0.3599967956542969,-2.6721260215034874,3.392119612812081,-1.1560646129245953,1.876058204233189,0.8133859917879818,91.48916598804729,58.22541624061938,1.516061408578894,6,-0.8099937438964844,0.1100006103515625,-2.394998550415039,-3.55999755859375,-5.879997253417969,3,-0.08190220869468812,-1.3870793084353659,74.54000091552734,2.3043853247528694,74.12000274658203,1.9374754133536782,74.23999786376953,-0.08190220869468812
4747,2018-06-15,75.0999984741211,76.5,75.0999984741211,76.12000274658203,3694152.0,-0.007926003940678217,-1.7450895328137388,-0.637503278258589,45.137584754630666,37.71866730978487,-0.6593597697503526,0.4074214430779932,-1.0404805136704738,-2.5102738340760595,10.271579583640365,1.4000015258789062,-1.1444953284873378,-0.11300163269042685,-2.945721203023595,2.7197179376427414,-1.5293614178570039,1.3033581524761502,-2.0400009155273438,53.333282470703125,16.473661315541527,1.4163597851665808,6,-0.2899971008300781,0.7099990844726562,-1.5400009155273438,-2.799999237060547,-5.779998779296875,4,-0.06817570201351997,-1.0400086975429441,75.69999694824219,-1.3870793084353659,74.54000091552734,2.3043853247528694,74.12000274658203,-0.06817570201351997
4748,2018-06-18,74.19999694824219,74.9000015258789,73.66000366210938,74.80000305175781,1146278.0,-0.01198404186637958,2.099982833927788,0.5882388140081081,49.596764269761096,38.82726318758105,0.023654673542793603,1.0543192374192358,0.011366513497520714,-1.649932255045286,8.78450218239612,1.4399948120117188,-1.0215713017194474,-0.8180030822753963,-3.333066794392309,1.6970606298415163,-2.0755349383338597,0.4395287737830671,-1.0711993408203142,19.013872621183957,-21.056243018012175,1.2575318560584567,6,0.6100044250488281,1.6100006103515625,-0.42499732971191406,-1.8599967956542969,-4.019996643066406,0,-0.054986447027836616,-1.7450895328137388,75.0999984741211,-1.0400086975429441,75.69999694824219,-1.3870793084353659,74.54000091552734,-0.054986447027836616
4749,2018-06-19,72.80000305175781,73.41999816894531,72.66000366210938,73.05999755859375,1541367.0,-0.01886784304669087,-1.8148294667834637,0.43331977010325007,45.89552690256631,40.05031499553859,1.41576384537332,2.151949021805592,1.5268572426315359,-0.28409066839282104,7.286745316358241,1.5399932861328125,-1.2640178698317328,-1.9559970855712834,-4.2252646872996,0.31327051615703283,-3.0906308864354344,-0.8213632847071324,3.6999969482421875,3.6458209156871626,-38.070083289624144,1.1346338008641579,6,1.779998779296875,2.80999755859375,0.9899959564208984,-0.4600028991699219,-2.8199996948242045,1,-0.030219841832597294,2.099982833927788,74.19999694824219,-1.7450895328137388,75.0999984741211,-1.0400086975429441,75.69999694824219,-0.030219841832597294
4750,2018-06-20,72.19999694824219,73.27999877929688,72.08000183105469,73.0199966430664,1349470.0,-0.00824184173576259,-1.26416669665671,3.1539116145313693,42.95898481327,41.084628704142354,1.9478287865843384,2.560312333300743,2.217137100116929,0.2680277220120644,7.24500890910984,1.1999969482421875,-1.4712224000214746,-2.3510028839111357,-4.768883129068001,0.06687736124573007,-3.5599430064895756,-1.1420627613326957,4.223203124999998,2.7148227804839316,-40.4461965033892,1.2089401225784335,6,2.0900039672851562,3.1200027465820312,1.7150020599365234,0.14000320434570312,-3.4599990844726562,2,-0.008033161027360403,-1.8148294667834637,72.80000305175781,2.099982833927788,74.19999694824219,-1.7450895328137388,75.0999984741211,-0.008033161027360403
4751,2018-06-21,71.31999969482422,72.68000030517578,70.95999908447266,72.44000244140625,1560002.0,-0.012188328124844827,1.150003576282097,1.3658575163520315,26.464577184207883,40.81480003574925,2.6556011369635826,3.181267924215959,3.210636982682473,1.0891051836067334,7.592987700853787,1.720001220703125,-1.429134798945796,-2.9630001068115206,-5.568234785633948,-0.3577654279890936,-4.265617446222734,-1.660382767400307,4.929472448730465,6.498204889146568,-32.26072926221659,1.3026173394112108,6,2.4099998474121094,3.4399986267089844,2.729999542236328,1.0200004577636719,-2.0400009155273295,3,-0.0014021098506588059,-1.26416669665671,72.19999694824219,-1.8148294667834637,72.80000305175781,2.099982833927788,74.19999694824219,-0.0014021098506588059
4752,2018-06-22,71.73999786376953,72.27999877929688,71.41999816894531,71.41999816894531,1988520.0,0.005888925557241631,-4.375008940705243,-0.2857133125796146,30.583443092538516,40.53562069634228,2.17247436336487,2.5219821385996397,2.884282055018218,0.627359774492831,7.9597716988991705,0.9599990844726562,-1.337776987585201,-2.309001922607422,-4.946560738795483,0.32855689358063955,-3.6277813307014526,-0.9902225145133912,4.1921058962402356,19.796911065326167,-14.322821230315892,1.3187794080940303,6,1.9900016784667969,3.020000457763672,2.7800025939941406,0.94000244140625,-3.0400009155273438,4,-0.026763287233312782,1.150003576282097,71.31999969482422,-1.26416669665671,72.19999694824219,-1.8148294667834637,72.80000305175781,-0.026763287233312782
4753,2018-06-25,69.69999694824219,71.69999694824219,69.69999694824219,71.36000061035156,1462907.0,-0.028436032565838598,-1.409633238349113,-5.187516391292945,29.86240079142027,39.557062745808494,3.912156062535132,4.272241050498877,4.992283550613564,2.6021500406224334,8.44297631303807,2.0400009155273438,-1.3091715402357664,-4.026002502441401,-7.118108151982156,-0.9338968529006451,-5.572055327211771,-2.47994967767103,5.933780531235357,0.0,-34.35516722157067,1.5460528247703755,6,3.4000015258789062,4.430000305175781,5.210002899169922,3.3700027465820312,-0.8600006103515767,0,-0.005451897705248787,-4.375008940705243,71.73999786376953,1.150003576282097,71.31999969482422,-1.26416669665671,72.19999694824219,-0.005451897705248787
4754,2018-06-26,69.90000152587889,70.26000213623047,69.62000274658203,70.13999938964844,999080.0,0.002869506261029331,1.6666454740522927,0.14457670741796977,30.273399519436623,38.59595321385695,3.4090956139600053,3.9286998696941993,4.876900865995381,2.354999760108072,9.178053622559407,0.6399993896484375,-1.1726732044010504,-3.6069980621337976,-7.124994904540927,-0.08900121972666852,-5.365996483337355,-1.8479996409302402,5.259073511099828,7.650248164044279,-26.95891746096045,1.7589984212035614,6,3.1599998474121236,4.189998626708999,5.3249988555908345,3.42999649047853,-1.400001525878892,1,0.004005704909652019,-1.409633238349113,69.69999694824219,-4.375008940705243,71.73999786376953,1.150003576282097,71.31999969482422,0.004005704909652019
4755,2018-06-27,71.08000183105469,72.18000030517578,69.62000274658203,69.90000152587889,1787303.0,0.01688126293872716,-1.9425295420165303,-4.916711701687786,36.02151272729262,37.421577117236,1.8848972712869738,2.681403920032409,3.7563590311476105,1.1661710612215188,8.894886344706475,2.55999755859375,-1.1051756278042433,-2.2969978332519503,-5.97652362452348,1.3825279580195797,-4.136760728887708,-0.4572349376161924,3.5251659768843666,47.712426448588815,11.613221970675852,1.8397628956357635,6,1.9799995422363281,2.8699989318847656,4.264997482299805,2.3699951171875,-3.720001220703125,2,-0.01547549867451592,1.6666454740522927,69.90000152587889,-1.409633238349113,69.69999694824219,-4.375008940705243,71.73999786376953,-0.01547549867451592
4756,2018-06-28,69.81999969482422,71.4000015258789,69.22000122070311,70.86000061035156,1630589.0,-0.017726534943334427,1.0566013970411077,-0.8813564801344735,34.01014671425898,36.18519511275025,2.4843649348945576,3.8256653484530148,5.021784358200421,2.4188698894927683,9.194341038683064,2.1800003051757955,-1.1724523863337453,-3.359000015258786,-7.359410088706298,0.6414100581887254,-5.359205051982542,-1.3587949785350304,4.2866516069791345,19.60780891592737,-18.543533824595286,2.000205036723753,6,2.240001678466797,3.520000457763672,5.594999313354492,3.6299972534179688,-1.480003356933608,3,-0.015468373471430263,-1.9425295420165303,71.08000183105469,1.6666454740522927,69.90000152587889,-1.409633238349113,69.69999694824219,-0.015468373471430263
4757,2018-06-29,71.41999816894531,71.87999725341797,71.0999984741211,71.19999694824219,2196276.0,0.02291604813970949,-2.714296094459582,-0.21153944907016836,38.96712970397571,35.004124605440765,0.3435950001517796,1.967396002991265,3.4033589653956113,0.8431519084354022,9.713108394558144,2.05999755859375,-1.253241197374166,-1.531001281738284,-5.376008056521044,2.3140054930444762,-3.4535046691296714,0.39150210565310317,2.1002551231260185,74.32424421287061,37.05312594123003,1.922503387391383,6,-0.09999847412109375,1.9000015258789062,4.305000305175781,2.029998779296875,-3.220001220703125,4,-0.02996358785372988,1.0566013970411077,69.81999969482422,-1.9425295420165303,71.08000183105469,1.6666454740522927,69.90000152587889,-0.02996358785372988
4758,2018-07-02,70.13999938964844,70.73999786376953,69.87999725341797,70.66000366210938,1564923.0,-0.017922134025669,1.5294408042366034,-2.3636426688861145,35.72451636243031,33.87401232320344,1.1031236861302602,2.969626394128298,4.611636448480269,2.1245866913505296,10.223246357367058,1.5400009155273438,-1.5695214070524202,-2.5380001068115234,-6.366379239797425,1.290379026174378,-4.452189673304474,-0.6238105403185727,2.8642236538587014,31.081028834481078,-4.203233104972451,1.9141895664929476,7,1.1100006103515625,3.1800003051757812,5.959999084472656,3.30999755859375,-0.7399978637695455,0,-0.02053040282202756,-2.714296094459582,71.41999816894531,1.0566013970411077,69.81999969482422,-1.9425295420165303,71.08000183105469,-0.02053040282202756
4759,2018-07-03,70.68000030517578,71.16000366210938,70.12000274658203,70.5,1300389.0,0.007698901058260432,-1.2127801180127753,-0.346151588955075,36.27311066639462,33.13113741799506,0.25789592591964094,2.3019185371279463,3.981499014254098,1.6191947545768244,10.571627865668026,1.0400009155273438,-1.845628659965513,-1.8419990539550781,-5.7316533523884345,2.0476552444782783,-3.7868262031717563,0.10282809526160008,1.8701161195948686,49.32430865034447,18.057543587537744,1.9448271492166775,7,0.2700004577636719,2.2600021362304688,5.759998321533203,2.7699966430664062,-1.2799987792968892,1,-0.02603288001330739,1.5294408042366034,70.13999938964844,-2.714296094459582,71.41999816894531,1.0566013970411077,69.81999969482422,-0.02603288001330739
4760,2018-07-04,69.76000213623047,70.69999694824219,69.37999725341797,70.69999694824219,1057057.0,-0.013016386035271998,1.8085254896231546,-5.222184546263723,28.509424952316294,33.35834272556266,0.8888550085380302,3.049030505930318,4.803969971077123,2.5716776066352907,11.059634531689133,1.3199996948242188,-2.173706906211706,-2.552997207641596,-6.568990915874181,1.4629965005909895,-4.5609940617578815,-0.5450003535253103,2.3905004640520815,20.300816575888636,-3.2099082838637543,2.0079968541162905,7,0.9899978637695312,3.1800003051757812,6.299995422363281,3.6899948120117188,-0.48000335693357954,2,-0.018061956674970903,-1.2127801180127753,70.68000030517578,1.5294408042366034,70.13999938964844,-2.714296094459582,71.41999816894531,-0.018061956674970903
4761,2018-07-05,69.23999786376953,70.5999984741211,68.91999816894531,69.54000091552734,2344700.0,-0.007454189457240079,-2.5744594506850205,0.3191539441752498,28.67540659548122,33.146338670334075,1.2100303869629698,3.3501556981985914,5.282224682534604,3.117321060874545,11.957791973883399,1.6800003051757812,-2.3910870153726904,-2.8250015258789034,-6.9611445181284495,1.3111414663706427,-4.893073022003676,-0.7569300297541304,2.558844570963487,10.810803844597434,-8.558779418996991,2.068071496124772,7,1.3100013732910156,3.5500030517578125,6.559999465942383,4.209999084472656,-1.2599945068359233,3,-0.027151896467658587,1.8085254896231546,69.76000213623047,-1.2127801180127753,70.68000030517578,1.5294408042366034,70.13999938964844,-0.027151896467658587
4762,2018-07-06,69.54000091552734,69.83999633789061,68.91999816894531,69.5,1671511.0,0.004332799841329837,1.8750312928414732,-0.13333502873709374,32.267908890910746,33.41361734805523,0.6315541614052478,2.8779461269886326,4.925688839030528,2.8586937456897914,12.432205086347354,0.9199981689452983,-2.5353888400171485,-2.3219985961914062,-6.538674529342714,1.8946773369599015,-4.430336562767053,-0.2136606296157595,1.8558033219953955,27.67862616739668,7.922668605633987,2.1083379665756516,7,1.0099983215332031,3.25,6.25999641418457,3.9099960327148438,-1.660003662109375,4,-0.017256320992782515,-2.5744594506850205,69.23999786376953,1.8085254896231546,69.76000213623047,-1.2127801180127753,70.68000030517578,-0.017256320992782515
4763,2018-07-09,70.62000274658203,70.77999877929688,69.80000305175781,69.91999816894531,1351905.0,0.015530655979809405,-1.0851088006363274,17.49971390425329,41.49766863352466,34.660758360731684,-0.339972473838003,1.594593668871127,3.796025058887352,1.8187842894572555,12.981616552259709,1.2399978637695312,-2.407066958788164,-1.0609970092773438,-5.156929580027125,3.0349355614724374,-3.1089632946522414,0.9869692760975539,0.4291886413398629,75.89287538913223,51.86431612458419,2.0479662853748932,7,-0.07000350952148438,2.1699981689453125,5.179994583129883,2.8299942016601562,-2.3800048828125,0,-0.034267993546020836,1.8750312928414732,69.54000091552734,-2.5744594506850205,69.23999786376953,1.8085254896231546,69.76000213623047,-0.034267993546020836
4764,2018-07-10,70.81999969482422,71.05999755859375,70.30000305175781,70.58000183105469,1149383.0,0.0028320155828918114,1.1111146432696486,0.34285184902616866,44.444458095170816,35.59664117938482,-0.44225111398205286,1.1960128197749071,3.5263893217314717,1.622767233511837,13.546004152093014,0.7599945068359375,-2.3585633126356242,-0.6959999084472628,-4.641343245488102,3.2493434285935763,-2.6686715769676823,1.2766717600731567,-1.9000015258789062,88.78514335422506,59.49688288681327,1.9726716685204193,7,-0.4200019836425781,1.8899993896484375,4.909997940063477,2.6299972534179688,-3.8600006103515625,1,-0.020050807329346942,-1.0851088006363274,70.62000274658203,1.8750312928414732,69.54000091552734,-2.5744594506850205,69.23999786376953,-0.020050807329346942
4765,2018-07-11,69.18000030517578,70.23999786376953,69.18000030517578,70.13999938964844,1469041.0,-0.023157291679122838,-1.2083303530982523,-4.000031789426837,41.8816460495621,36.47125221664072,1.0056441705338983,2.544313565756596,5.138153934782949,3.2483087175429404,14.554169881537849,1.6399993896484375,-2.181076551084132,-2.0679992675781307,-5.874173342777198,1.7381748076209362,-3.971086305177664,-0.16491222997859722,-0.21720214843749375,12.149635999344016,-19.194349298608635,1.9030870375995332,7,1.2199974060058594,3.529998779296875,6.344997406005859,4.269996643066406,-1.9599990844726705,2,0.003180127489630147,1.1111146432696486,70.81999969482422,-1.0851088006363274,70.62000274658203,1.8750312928414732,69.54000091552734,0.003180127489630147
4766,2018-07-12,69.5,69.68000030517578,68.90000152587889,69.48000335693361,1189966.0,0.004625609907669803,3.1052864055254026,-0.020829856392390763,41.43732322769819,36.745718163720994,0.71015984422489,1.8298260216823792,4.775647240936252,2.9197166129798404,15.487936918035194,0.7799987792968892,-2.0065670548189587,-1.4379997253417969,-4.68652291848953,1.810523467805936,-3.0622613219156563,0.1862618712320625,1.55999755859375,27.777758154813892,-4.819200205954576,1.6242615965738632,7,0.5300025939941406,3.200000762939453,6.014997482299805,3.9499969482421875,-1.6399993896484375,3,-0.0031654851899728387,-1.2083303530982523,69.18000030517578,1.1111146432696486,70.81999969482422,-1.0851088006363274,70.62000274658203,-0.0031654851899728387
4767,2018-07-13,69.98000335693361,70.16000366210939,69.31999969482422,69.95999908447266,1221087.0,0.006906523121346986,3.4210167041436566,1.0003815337671598,51.21530433769049,38.46691682763879,0.004930738729783002,0.997732539172759,4.228823985506736,2.423925256327337,16.024633872676784,0.8400039672851705,-1.964484123904498,-0.7019966125488111,-3.314158246341549,1.9101650212439267,-2.00807742944518,0.6040842043475578,1.0367942810058395,50.00017660668025,12.731342351613684,1.3060808168963667,7,0.049999237060532664,2.719997406005845,5.544994354248033,3.4699935913085795,-1.4000015258789205,4,-0.028579592798802622,3.1052864055254026,69.5,-1.2083303530982523,69.18000030517578,1.1111146432696486,70.81999969482422,-0.028579592798802622
4768,2018-07-16,70.12000274658203,70.76000213623047,69.91999816894531,70.0,885767.0,0.002000562774116421,-4.99989101114411,5.998855835236013,50.95986514753489,40.09877843665438,-0.1544450164640665,0.5653855355356399,4.0138721385471285,2.2716657653325285,17.04572594442888,0.8400039672851562,-1.7814904410527106,-0.35799751281737713,-2.3850937199561884,1.669098694321434,-1.3715456163867827,0.6555505907520285,0.8544589691162088,56.48164173569074,14.827360474492146,1.0135481035694025,7,-0.14000320434570312,2.579998016357422,5.214996337890625,3.3299942016601562,-1.2600021362304688,0,-0.03194531382520871,3.4210167041436566,69.98000335693361,3.1052864055254026,69.5,-1.2083303530982523,69.18000030517578,-0.03194531382520871
4769,2018-07-17,70.5999984741211,70.76000213623047,69.76000213623047,70.0,1307461.0,0.0068453466733851,1.1738993423835073,4.999872846334796,47.769501572321474,42.23878694998829,-0.7230151964993183,-0.09262892549342894,3.4519951676145126,1.7862279921738775,17.595742910473625,1.0,-1.7651409001827574,0.23199844360351562,-1.4786186193503141,1.9426155065573454,-0.6233100878734064,1.0873069750804376,0.3329740377807582,91.39765539758984,48.42318561833183,0.8553085314769158,7,-0.6199989318847656,2.1000022888183594,4.7350006103515625,2.8699989318847656,-1.2399978637695312,1,-0.03342777140734132,-4.99989101114411,70.12000274658203,3.4210167041436566,69.98000335693361,3.1052864055254026,69.5,-0.03342777140734132
4770,2018-07-18,71.62000274658203,71.94000244140625,70.63999938964844,70.63999938964844,1361280.0,0.014447652896689922,-1.6530583646682393,1.6333430820289154,58.55514410992126,45.55875778492607,-1.6220029102200044,-1.2209094773479876,2.366076812297095,0.7679351015902256,17.589130664239285,1.3400039672851562,-1.554514303466192,1.2810024261474666,-0.3146482035402869,2.87665305583522,0.48317711130358987,2.0788277409913434,-2.720001220703139,89.47369741930792,41.7447650315261,0.7978253148438774,7,-1.2000007629394531,1.0799980163574219,3.7299976348876953,1.8499946594238281,-2.340003967285142,2,-0.06506567276460717,1.1738993423835073,70.5999984741211,-4.99989101114411,70.12000274658203,3.4210167041436566,69.98000335693361,-0.06506567276460717
4771,2018-07-19,71.22000122070312,72.16000366210938,71.16000366210938,71.68000030517578,1228078.0,-0.005585053204958057,-2.4483103353020876,-0.4693852130384349,48.92705584188501,47.4097741128121,-1.0187319148651,-0.873572207131275,2.6554717901036895,1.1663814043329523,16.983012136901447,1.0,-1.393271957574001,0.8860008239746122,-0.6972857149815326,2.469287362930757,0.09435755449653982,1.6776440934526846,-2.2591996765136884,66.90136872221252,21.60560218710944,0.7916432694780712,7,-0.6899986267089844,1.4799995422363281,4.129999160766602,2.2499961853027344,-1.819999694824233,3,-0.056163997914075336,-1.6530583646682393,71.62000274658203,1.1738993423835073,70.5999984741211,-4.99989101114411,70.12000274658203,-0.056163997914075336
4772,2018-07-20,69.81999969482422,71.04000091552734,68.87999725341797,71.0,1990747.0,-0.01965742069479126,2.4285714285714284,2.5652231602341895,48.305088170329284,48.16615406134595,0.4751292088533887,0.3954896308978846,3.951463699549379,2.5553935764335876,16.79124855057249,2.3400039672851562,-1.0582642553932118,-0.41800079345702557,-1.869702549972473,1.033700963058422,-1.1438516717147564,0.3078500848007053,2.3400039672851562,28.6585550234115,-17.67373782106578,0.7258508782577268,7,0.7000007629394531,2.8699989318847656,5.530000686645508,3.6499977111816406,1.0800018310546875,4,-0.028072172630186243,-2.4483103353020876,71.22000122070312,-1.6530583646682393,71.62000274658203,1.1738993423835073,70.5999984741211,-0.028072172630186243
4773,2018-07-23,69.31999969482422,69.69999694824219,68.81999969482422,69.44000244140625,1171755.0,-0.007161271873180275,1.7500268224354771,0.10169721656483367,42.76596124596007,47.979654411433636,0.8619771982767475,0.9123375442750898,4.3517499079272,3.0503267452596106,15.833349573782629,1.0,-0.6842299948394555,-0.89900093078613,-2.389771710155017,0.5917698485827572,-1.6443863204705735,-0.1536155411016864,2.8400039672851562,14.970042098674908,-29.703872841604266,0.7453853896844429,7,1.1700019836425781,2.5400009155273438,5.989999771118164,4.149997711181641,1.8600006103515625,0,-0.010675099062713689,2.4285714285714284,69.81999969482422,-2.4483103353020876,71.22000122070312,-1.6530583646682393,71.62000274658203,-0.010675099062713689
4774,2018-07-24,70.18000030517578,70.9800033569336,69.18000030517578,69.44000244140625,1592224.0,0.012406240827144366,-1.8571428571428572,-6.166507724585161,52.248381410439684,49.13151389597559,-0.10991298881896228,0.07840937595948105,3.389012130692123,2.2045791840721733,14.496285947150229,1.8000030517578125,-0.36800366178083266,-0.05300025939941122,-1.536398125430381,1.4303976066315585,-0.7946991924148961,0.6886986736160736,1.8464031982421858,40.718532782372925,-6.747665511265936,0.7416989330154815,7,0.3100013732910156,0.9399986267089844,5.129999160766602,3.6399993896484375,0.8199996948242188,1,-0.01880877299920547,1.7500268224354771,69.31999969482422,2.4285714285714284,69.81999969482422,-2.4483103353020876,71.22000122070312,-0.01880877299920547
4775,2018-07-25,69.98000335693361,70.80000305175781,69.68000030517578,70.0,1499607.0,-0.0028497712649258045,-2.6128960807235586,-0.027022568638954744,54.1020240723355,50.53870287871307,0.24082354013771123,0.20213541217448494,3.462487008745697,2.4535772877799644,14.396208162959423,1.1200027465820312,-0.282319523837117,-0.1979972839355355,-1.6298400749968351,1.2338455071257641,-0.9139186794661924,0.5179241115951214,1.9181439941406069,34.73060731278924,-16.65462205212185,0.7159213955306523,7,0.5099983215331889,1.069995880126939,5.114997863769517,3.869995117187486,0.7199935913085795,2,-0.008859713015727078,-1.8571428571428572,70.18000030517578,1.7500268224354771,69.31999969482422,2.4285714285714284,69.81999969482422,-0.008859713015727078
4776,2018-07-26,68.73999786376953,70.04000091552734,67.08000183105469,68.98000335693361,3314910.0,-0.017719426031453822,1.5084731516503411,12.00228920260367,45.983923130071894,49.95743830008878,1.5217094681113537,1.430419676763762,4.527359577648468,3.712558811851494,14.54913889975787,2.9599990844726562,-0.29531364669959714,-1.384002685546875,-2.9480522579753625,0.18004688688161252,-2.166027471761126,-0.6019778993326241,3.0350235810546877,41.91910142665857,-11.949943553371668,0.7820247862142454,7,0.8800048828125,1.1400032043457031,6.06500244140625,5.270000457763672,1.5,3,0.007855701662917491,-2.6128960807235586,69.98000335693361,-1.8571428571428572,70.18000030517578,1.7500268224354771,69.31999969482422,0.007855701662917491
4777,2018-07-27,69.27999877929689,70.05999755859375,68.59999847412111,68.68000030517578,1872697.0,0.007855701662917491,-2.8420920544095827,-2.499936423167309,42.88745678096451,49.060504037136525,0.974443820327366,0.7608861213318079,3.800060319973724,3.198060157461839,15.011626046490564,1.459999084472642,-0.12417203564558577,-0.7370018005371008,-2.2183555091174156,0.7443519080432139,-1.4776786548272582,0.0036750537530565452,2.2133214887011547,56.41015608952639,5.1069255900084585,0.740676854290159,7,0.34000396728514204,0.40000152587889204,4.965000152587876,4.729999542236314,0.8199996948242188,4,0.001732141291807654,1.5084731516503411,68.73999786376953,-2.6128960807235586,69.98000335693361,-1.8571428571428572,70.18000030517578,0.001732141291807654
4778,2018-07-30,68.69999694824219,69.05999755859375,67.94000244140625,69.0,1839415.0,-0.0083718510576537,4.333333333333333,-0.5000063578449331,39.18367124507694,48.10652288966491,1.4883510190046678,1.2938094500541837,4.167333036662768,3.7972569684572193,15.018507047485913,1.3399963378906392,0.024220620468426546,-1.2450035095214815,-2.837031765948126,0.34702474690516283,-2.041017637734811,-0.44898938130815225,2.5285242135392565,41.53832008623169,-4.8161766316788,0.7960141282133234,7,0.9200057983398438,0.9300041198730469,5.545001983642578,5.310001373291016,0.18000030517578125,0,0.03202335772000375,-2.8420920544095827,69.27999877929689,1.5084731516503411,68.73999786376953,-2.6128960807235586,69.98000335693361,0.03202335772000375
4779,2018-07-31,68.83999633789061,69.23999786376953,68.04000091552734,68.77999877929689,1861489.0,0.0020378369121893947,1.7906885967246855,-0.19998982757734282,47.95178596542501,46.92837198472088,1.1984728642056268,1.0634155233301072,3.8137795208386365,3.665645863652955,15.253789772484613,1.1999969482421875,-0.014249081000855313,-1.0130039215087976,-2.6385020607522023,0.6124942177346071,-1.8257529911305,-0.20025485188709524,2.139613664047232,47.31166476615465,-3.2303255283640055,0.8127490696217023,7,0.7800064086914205,0.7900047302246236,4.7750015258789205,5.170001983642592,-0.9199981689452983,1,0.033991924633459014,4.333333333333333,68.69999694824219,-2.8420920544095827,69.27999877929689,1.5084731516503411,68.73999786376953,0.033991924633459014
4780,2018-08-01,68.5,69.27999877929689,68.44000244140625,69.0,1439729.0,-0.004938936025240204,-1.7096869462493076,-8.333672431336604,43.99038990573304,46.379853547370665,1.1726735829236645,1.3746549477954488,3.987961835780922,4.003516308865329,15.145254964488245,0.8399963378906392,-0.07276287792780067,-1.2900001525878935,-3.024676869631591,0.44467656445580417,-2.1573385111097423,-0.42266179406604465,2.245633511684858,47.65101358443806,-5.532125616831465,0.8673383585218513,8,0.5600013732910156,1.1300010681152344,5.075000762939453,5.590000152587891,-0.6600036621093892,2,0.03649635036496357,1.7906885967246855,68.83999633789061,4.333333333333333,68.69999694824219,-2.8420920544095827,69.27999877929689,0.03649635036496357
4781,2018-08-02,67.36000061035156,68.26000213623047,67.01999664306639,68.26000213623047,2120763.0,-0.01664232685618161,1.7555630907472872,1.8000030517578125,35.41201688661337,44.94729007140223,1.9082204054435579,2.4944814747919395,4.933231262543799,5.140806655175695,15.042251906422822,1.480003356933608,-0.1618620037887979,-2.3359996795654325,-4.373486082956887,-0.2985132761739777,-3.35474288126116,-1.3172564778697051,3.1656950004954894,11.184337660838795,-40.64986577722804,1.0187432016957276,8,1.6399993896484375,2.229999542236328,6.145000457763672,6.729999542236328,-2.8600006103515625,3,0.04958426822486328,-1.7096869462493076,68.5,1.7906885967246855,68.83999633789061,4.333333333333333,68.69999694824219,0.04958426822486328
4782,2018-08-03,68.33999633789061,68.59999847412111,67.18000030517578,67.37999725341797,1754014.0,0.014548630027601872,-1.0882433789416612,-1.0666638409697633,40.936830631320674,44.74405333644229,0.7780261328796172,1.4967120999243093,3.7742602264509344,4.165050410037466,14.842240385695337,1.4199981689453267,-0.46658827203506803,-1.2960037231445511,-3.4216034216968865,0.8295959754077842,-2.3588035724207117,-0.2332038738683906,1.9052433555339832,58.407010934329136,6.8648769969083645,1.0627998492761648,8,0.6600036621093892,1.2500038146972798,4.360004425048842,5.550003051757827,-2.739997863769503,4,0.027802189459958715,1.7555630907472872,67.36000061035156,-1.7096869462493076,68.5,1.7906885967246855,68.83999633789061,0.027802189459958715
4783,2018-08-06,68.19999694824219,68.86000061035156,67.86000061035156,68.48000335693361,1199239.0,-0.0020485718049534363,-1.0833353201567206,-0.29167362054854135,37.3417685863815,43.087763022658045,0.8296970975640647,1.5242647135974323,3.7383491016502433,4.305005440318226,15.22583171486634,1.0,-0.647128595849793,-1.3150028228759822,-3.4799070567805046,0.8499014110285401,-2.3974549398282505,-0.23255070592371396,1.7872233011537446,52.212353530954694,5.475731610810136,1.0824521169522643,8,0.7100028991699219,1.3900032043457031,4.120002746582031,5.69000244140625,-0.9399948120117188,0,0.02785926115687154,-1.0882433789416612,68.33999633789061,1.7555630907472872,67.36000061035156,-1.7096869462493076,68.5,0.02785926115687154
4784,2018-08-07,69.40000152587889,69.55999755859375,68.18000030517578,68.18000030517578,1754419.0,0.01759537582600479,-1.2622883157815743,-4.357047491893682,38.50931480796984,41.35523977106186,-0.5504741079021471,0.22390245716998436,2.433358722939616,3.1026731673705257,15.635176785890087,1.3799972534179688,-0.7012566359542802,-0.043998336792000714,-2.120013202367957,2.0320165287839558,-1.082005769579979,0.9940090959959775,0.3498408350106814,93.7009458643585,50.2069144668462,1.0380074327879807,8,-0.8600044250488139,0.18999862670899859,2.8849983215332173,4.4899978637695455,-1.0,1,-0.007492856787143065,-1.0833353201567206,68.19999694824219,-1.0882433789416612,68.33999633789061,1.7555630907472872,67.36000061035156,-0.007492856787143065
4785,2018-08-08,69.40000152587889,69.66000366210939,69.18000030517578,69.23999786376953,1093387.0,0.0,-2.428610354223535,0.13115041148659468,40.17279009200574,40.70955832238784,-0.7167761689279502,0.254265817992092,2.3455510455434165,3.087867362505037,15.463454799401926,0.48000335693360796,-0.6564808883981357,-0.05499839782716265,-2.127451774376752,2.0174549787224265,-1.0912250861019572,0.9812282904476319,-2.3800048828125,90.15146041828525,47.56861898753686,1.0362266882747981,8,-0.8600044250488139,0.18999862670899859,2.5450000762939595,4.4899978637695455,-1.7000045776367045,2,-0.021325696316904175,-1.2622883157815743,69.40000152587889,-1.0833353201567206,68.19999694824219,-1.0882433789416612,68.33999633789061,-0.021325696316904175
4786,2018-08-09,69.27999877929689,69.62000274658203,69.0,69.40000152587889,1042674.0,-0.0017291461663333507,1.2142750098772497,-0.749999999999889,46.6165370403125,41.12390057342651,-0.5723026062358372,0.3762311090494421,2.3713175253178775,3.205628650922179,15.179598848155567,0.6200027465820312,-0.7954661377893189,-0.16400108337400354,-2.2377837754960552,1.9097816087480481,-1.2008924294350294,0.8728902626870223,-2.207201995849644,84.67724320815616,38.666955544090584,1.0368913460610243,8,-0.9399986267089986,0.3100013732910014,2.565002441406236,4.610000610351548,-0.7200012207031392,3,-0.020785255005469128,-2.428610354223535,69.40000152587889,-1.2622883157815743,69.40000152587889,-1.0833353201567206,68.19999694824219,-0.020785255005469128
4787,2018-08-10,67.98000335693361,69.01999664306639,67.69999694824219,68.81999969482422,1812495.0,-0.01876436843633089,1.129048533175848,6.999809269503733,42.36904029502649,41.477830467865346,0.5854636477028379,1.6007819643933914,3.4891040988145363,4.475681807932986,15.462440473865389,1.5800018310547017,-0.9861595071428724,-1.3639965057372905,-3.520197630529509,0.7922046190549281,-2.4420970681333927,-0.2858959433411883,-0.8554624359131253,14.285992323921807,-34.177984926974545,1.078100562396106,8,0.35999679565428266,1.6099967956542827,3.6899967193603374,5.759994506835923,1.1399993896484233,4,-0.051191573772975785,1.2142750098772497,69.27999877929689,-2.428610354223535,69.40000152587889,-1.2622883157815743,69.40000152587889,-0.051191573772975785
4788,2018-08-13,67.87999725341797,68.13999938964844,67.13999938964844,67.83999633789061,1774122.0,-0.0014711105998413965,2.571395485075135,-0.04762034514079883,35.66083649322,40.11216941539812,0.6223692968646191,1.6067467890300122,3.4142330894825363,4.55156630891797,16.276685701051008,1.0,-1.001509261921285,-1.3520023345947294,-3.5702974392440154,0.8662927700545566,-2.4611498869193724,-0.2428547822700864,1.7800064086914205,29.36494480808456,-19.249345424892844,1.1091475523246461,8,0.4600028991699219,1.7100028991699219,3.7900028228759766,5.8600006103515625,0.8000030517578125,0,-0.033588669292146434,1.129048533175848,67.98000335693361,1.2142750098772497,69.27999877929689,-2.428610354223535,69.40000152587889,-0.033588669292146434
4789,2018-08-14,68.23999786376953,68.68000030517578,67.95999908447266,68.19999694824219,1361120.0,0.005303485929847085,-1.7692533415496574,0.9999999999996447,39.3642799182964,39.598157194571826,0.18808793024724935,1.1182065213646553,2.9379611279975393,4.202823704522331,16.887973657740172,0.8000030517578125,-1.0199756460258413,-0.8740016937255888,-3.036267751077716,1.2882643636265385,-1.9551347224016524,0.20713133495047487,1.3696057128906318,43.65065909379876,-6.442234671704121,1.0811330286760636,8,0.10000228881835938,1.3500022888183594,3.430002212524414,5.5,0.94000244140625,1,-0.014361016386540193,2.571395485075135,67.87999725341797,1.129048533175848,67.98000335693361,1.2142750098772497,69.27999877929689,-0.014361016386540193
4790,2018-08-15,66.95999908447266,68.58000183105469,66.54000091552734,68.33999633789061,1878169.0,-0.018757309779701248,1.1935396542176828,-34.49914171275952,39.172758424817914,40.01601736548345,1.370821240708807,2.140957250363229,4.079904305850505,5.50655088312341,18.56496298940026,2.0400009155273438,-0.9825951112709532,-1.9210002899169893,-3.9462102587955172,0.10420967896153854,-2.9336052743562533,-0.9083953054777254,2.600212408447277,13.636296079781621,-35.94183242810907,1.0126049844392633,8,1.1400032043457031,2.390003204345703,4.594999313354492,6.779998779296875,2.9800033569335938,2,0.021505413098790838,-1.7692533415496574,68.23999786376953,2.571395485075135,67.87999725341797,1.129048533175848,67.98000335693361,0.021505413098790838
4791,2018-08-16,67.22000122070311,67.27999877929689,66.72000122070311,67.09999847412111,1434748.0,0.003882947129411507,3.6666878596175754,-0.08695868508780144,37.02772717139772,39.58167253660312,1.2168349570704748,1.6505444024754325,3.6736397258816993,5.273946043033391,20.474783701389885,0.5599975585937784,-1.0660480221174709,-1.460998153686532,-3.2946022242021655,0.3726059168291016,-2.3778001889443487,-0.5441961184287152,2.2194018491211125,27.41941438143305,-20.414854401573997,0.916802035257815,8,0.8800010681152486,2.1300010681152486,4.334997177124038,6.5199966430664205,3.220001220703139,3,0.007140668235978032,1.1935396542176828,66.95999908447266,-1.7692533415496574,68.23999786376953,2.571395485075135,67.87999725341797,0.007140668235978032
4792,2018-08-17,67.86000061035156,67.95999908447266,67.19999694824219,67.31999969482422,1625592.0,0.009520966647220686,1.0540657573226935,4.499904634752163,44.75002288818354,40.40481190347002,0.5605340167843877,0.9024468640081835,2.9111418300411316,4.642350924373375,21.00838193413783,0.7600021362304688,-1.0738789311265862,-0.722998809814456,-2.509181501316334,1.0631838816874222,-1.6160901555654021,0.1700925359364902,1.4634263733007913,61.682246322559486,12.512434967375775,0.8930913457509411,8,0.24000167846679688,1.4900016784667969,3.5050010681152344,5.869998931884766,1.8199996948242188,4,0.010315310078783169,3.6666878596175754,67.22000122070311,1.1935396542176828,66.95999908447266,-1.7692533415496574,68.23999786376953,0.010315310078783169
4793,2018-08-20,68.58000183105469,68.91999816894531,67.80000305175781,68.08000183105469,1383861.0,0.010610097468718438,-1.11320320147406,0.9259243560943218,48.48488081963518,41.51320812698839,-0.11163436584411102,0.13087433520620095,2.053850676576616,3.93406807851035,21.28139577111165,1.1199951171875,-0.8724768419960611,0.03400230407714844,-1.7182347998033691,1.786239407957666,-0.8421162478631175,0.9101208560174143,0.6320881098726687,85.71442309849945,34.80965786782473,0.8761185519402617,8,-0.4799995422363281,0.7700004577636719,2.7849998474121094,5.149997711181641,0.8799972534179688,0,0.007874028887570272,1.0540657573226935,67.86000061035156,3.6666878596175754,67.22000122070311,1.1935396542176828,66.95999908447266,0.007874028887570272
4794,2018-08-21,68.86000061035156,69.5,68.22000122070311,68.54000091552734,1372093.0,0.004082805071756068,-1.6666666666666172,0.6399993896484375,52.11267857878422,42.839862403297104,-0.5322605806005072,-0.26676304389985717,1.640853346910717,3.6515676718291417,22.265891175587722,1.2799987792968892,-0.7794351353329745,0.3800010681152344,-1.2045034236831782,1.964505559913647,-0.4122511777839719,1.1722533140144407,-2.3199996948242188,78.37839231080514,25.94414403487263,0.7922522458992097,8,-0.779998779296875,0.4900016784667969,2.479999542236328,4.869998931884766,0.7600021362304688,1,-0.0026140038277711053,-1.11320320147406,68.58000183105469,1.0540657573226935,67.86000061035156,3.6666878596175754,67.22000122070311,-0.0026140038277711053
4795,2018-08-22,69.36000061035156,69.44000244140625,68.69999694824219,68.76000213623047,1120589.0,0.007261109433171153,-1.0555455479851228,1.874997019764919,62.69034746642303,44.62584133953161,-1.1605786662761375,-0.8596693783821934,0.9973828303962335,3.175579434927556,23.303589935047597,0.7400054931640625,-0.6176881453535543,0.9110012054443359,-0.5708737851639114,2.3928761960525833,0.17006371014021227,1.6519387007484596,-2.760799713134759,94.96404852077505,35.77064523049987,0.7409374953041232,8,-1.3400001525878906,-0.009998321533203125,1.9799995422363281,4.369998931884766,0.8000030517578267,2,-0.0025951600863872715,-1.6666666666666172,68.86000061035156,-1.11320320147406,68.58000183105469,1.0540657573226935,67.86000061035156,-0.0025951600863872715
4796,2018-08-23,69.27999877929689,69.58000183105469,68.98000335693361,69.33999633789061,961637.0,-0.0011534289266245112,1.222181407177116,-0.0999961852929857,56.73353124549149,46.22189588958328,-1.2075652186007204,-0.7769735928477388,0.8926306048373789,3.293422641517978,23.075716583213858,0.5999984741210795,-0.5548056208718037,0.8039993286133011,-0.7192989540090338,2.327297611235636,0.04235018730213369,1.5656484699244686,-2.622781900024421,87.39485561881375,26.9411152202658,0.7616491413111706,8,-1.2199974060058736,0.07000350952147016,2.2800025939941264,4.450000762939439,0.02000427246092329,3,0.009526611918858618,-1.0555455479851228,69.36000061035156,-1.6666666666666172,68.86000061035156,-1.11320320147406,68.58000183105469,0.009526611918858618
4797,2018-08-24,69.40000152587889,69.91999816894531,69.12000274658203,69.30000305175781,1367744.0,0.001732141291807654,-2.478247889473073,-1.6667090539171345,58.62070477482918,48.77299236531763,-1.2348122150029042,-0.9354880314819951,0.6048017190897355,3.198930907253839,22.75792226223099,0.7999954223632812,-0.5164774742348897,0.9180019378661939,-0.619509637192408,2.455513512924796,0.14924615033689292,1.6867577253954948,-2.625873248535129,75.47179996545104,13.39826277947791,0.7687557875293001,8,-1.170001983642564,-0.6100006103515483,2.215000152587905,4.329998016357436,-0.4199981689452841,4,0.01498560364065038,1.222181407177116,69.27999877929689,-1.0555455479851228,69.36000061035156,-1.6666666666666172,68.86000061035156,0.01498560364065038
4798,2018-08-27,70.9000015258789,71.05999755859375,69.72000122070311,69.73999786376953,1160418.0,0.021613832377808784,-1.2333329094769745,11.600213626308202,60.33056461647123,51.10257955400372,-2.527128503165244,-2.3844715262019633,-1.020040322274724,1.7401295124578269,22.017538913430922,1.659996032714858,-0.5141458257687646,2.308001708984378,0.42813982874376677,4.187863589224989,1.3680707688640723,3.2479326491046834,-3.937121055039057,94.36632961176005,34.794202061969386,0.9399309401203071,8,-2.1000022888183594,-2.1000022888183594,0.7049980163574219,2.819995880126953,-3.2000045776367188,0,-0.017207351120547165,-2.478247889473073,69.40000152587889,1.222181407177116,69.27999877929689,-1.0555455479851228,69.36000061035156,-0.017207351120547165
4799,2018-08-28,71.18000030517578,71.58000183105469,70.80000305175781,71.26000213623047,1367337.0,0.003949206957275964,1.166659602424448,-0.0689668780089974,61.80369205612977,53.61712773526059,-2.6219575370973303,-2.6142062422914876,-1.3790686123347342,1.49187940741281,21.485275330230802,0.779998779296875,-0.3505066396939043,2.4710002899169865,0.2634345147134951,4.678566065120478,1.3672174023152337,3.5747831775187393,-3.889350467315623,86.11108167676853,29.150950864399,1.1037828876017475,8,-2.029998779296875,-2.1199989318847656,-0.0049991607666015625,2.509998321533203,-3.1999969482421733,1,-0.024164108082731395,-1.2333329094769745,70.9000015258789,-2.478247889473073,69.40000152587889,1.222181407177116,69.27999877929689,-0.024164108082731395
4800,2018-08-29,71.0,71.5,70.72000122070312,71.30000305175781,961993.0,-0.0025288045013213134,1.2285776566757494,3.7499523173755485,61.31578841698214,56.315801206992184,-2.0211636729033984,-2.3582160361289937,-1.262475905083278,1.692685047221829,20.933128052152888,0.779998779296875,-0.10619372602835142,2.1659999847412053,-0.2636803719699685,4.595680341452379,0.9511598063856184,3.380840163096792,-3.2804149628203874,77.69222417521783,23.236869868107917,1.2148401783555847,8,-1.6100006103515625,-1.9399986267089844,-0.19499969482421875,2.6899986267089844,-3.5,2,-0.019436581034055878,1.166659602424448,71.18000030517578,-1.2333329094769745,70.9000015258789,-2.478247889473073,69.40000152587889,-0.019436581034055878
4801,2018-08-30,70.69999694824219,71.04000091552734,70.33999633789061,70.81999969482422,838356.0,-0.004225395095180495,1.4999931881037551,0.4000050862112812,70.6059691796221,59.18868412826314,-1.3137673487021146,-1.8921716897325211,-1.0023045582103833,2.0276080097172837,19.61983955466294,0.700004577636733,0.08741707684121991,1.6989971160888615,-0.7630255034735285,4.1610197356512515,0.4679858063076665,2.9300084258700565,-2.5943702316750716,64.22743047479042,4.4971448814869746,1.2310113097811985,8,-1.0099945068359375,-1.6399955749511719,0.07000350952148438,2.990001678466797,-4.519996643066406,3,-0.007637812014732015,1.2285776566757494,71.0,1.166659602424448,71.18000030517578,-1.2333329094769745,70.9000015258789,-0.007637812014732015
4802,2018-08-31,70.23999786376953,70.87999725341797,70.01999664306639,70.72000122070312,1757906.0,-0.00650635225358509,1.1500138283567498,3.999936423167398,66.95401101876442,61.24080970594417,-0.5371492191488301,-1.3518404307231293,-0.6018435194746417,2.50679417824972,18.42140488538888,0.8600006103515767,0.39098802345976935,1.1439979553222628,-1.3569525277574996,3.644948438402025,-0.10647728621761132,2.394473196862137,-1.7869336357536554,27.95679959309964,-34.143299240386746,1.250475241539879,8,-0.339996337890625,-1.1799964904785156,-0.48999595642089844,2.5800018310546875,-4.799995422363281,4,-0.013382614473235632,1.4999931881037551,70.69999694824219,1.2285776566757494,71.0,1.166659602424448,71.18000030517578,-0.013382614473235632
4803,2018-09-03,70.09999847412111,70.33999633789061,69.91999816894531,69.95999908447266,749922.0,-0.001993157658118805,-2.818143986683183,-0.29166335532070037,63.798212866725876,62.53920240460435,-0.17753341591233607,-1.1196018750272145,-0.45847113767332814,2.6634453735216965,17.386670880534883,0.4199981689452983,0.7185359295979481,0.908998489379897,-1.5929910259181952,3.4109880046779892,-0.3419962682691562,2.1599932470289502,-1.3342404858013452,10.843367956614514,-51.376694263014386,1.2509947576490474,9,0.04000091552732954,-1.0399971008300923,-0.4499969482422017,2.720001220703111,-4.659996032714858,0,-0.015977106156442655,1.1500138283567498,70.23999786376953,1.4999931881037551,70.69999694824219,1.2285776566757494,71.0,-0.015977106156442655
4804,2018-09-04,68.87999725341797,70.55999755859375,68.54000091552734,70.27999877929689,1511623.0,-0.017403726779730677,1.0612220271622141,-10.000054495911893,64.3712267092451,62.725966764917914,1.1684808738764332,0.06265691416646746,0.7443483664057595,3.899560088539147,17.16610414708683,2.0199966430664062,0.9173492686871185,-0.28500251770019247,-2.7886541927400117,2.2186491573396268,-1.5368283552201092,0.9668233198197242,2.7000045776367188,11.486366319305725,-54.52959384861172,1.2518258375199107,9,1.1800041198730469,0.18000411987304688,0.7450046539306641,3.94000244140625,-6.179996490478516,1,-0.017131247854648035,-2.818143986683183,70.09999847412111,1.1500138283567498,70.23999786376953,1.4999931881037551,70.69999694824219,-0.017131247854648035
4805,2018-09-05,67.91999816894531,68.68000030517578,67.76000213623047,68.66000366210939,1870888.0,-0.013937269494084026,1.3589733557650925,0.5285747761592627,54.74252361182339,62.50474369451035,2.126342079679091,0.9550591714585579,1.6376154545068289,4.850135265359711,17.17464641165903,1.1199951171875,1.016382043795545,-1.1710014343261719,-3.7322335921592185,1.3902307235068747,-2.451617513242695,0.10961464459035142,3.5992036437988304,4.877929642069613,-63.29300622576055,1.2806160789165244,9,1.7500038146972656,1.1400032043457031,1.7050037384033203,4.900001525878906,-6.099998474121094,2,0.0008834686337746422,1.0612220271622141,68.87999725341797,-2.818143986683183,70.09999847412111,1.1500138283567498,70.23999786376953,0.0008834686337746422
4806,2018-09-06,67.83999633789061,68.33999633789061,67.13999938964844,67.33999633789061,1877172.0,-0.0011778832922771931,-1.6666779695500848,-0.6756706600408143,49.85334126849165,61.53059219380618,2.2133565312365704,0.9714552317917367,1.689199641170191,4.900033667146047,17.20841068124716,1.1999969482421733,1.0599983487939824,-1.1790031433105668,-3.798170605246483,1.4401643186253494,-2.488586874278525,0.13058058765739133,3.528837487792984,18.716506632884776,-48.19838797208574,1.3095837309679574,9,1.5200042724609517,1.2200050354004048,1.5050048828125142,4.980003356933608,-5.9599952697753835,3,-0.005011738741806382,1.3589733557650925,67.91999816894531,1.0612220271622141,68.87999725341797,-2.818143986683183,70.09999847412111,-0.005011738741806382
4807,2018-09-07,64.5,67.30000305175781,64.01999664306639,67.13999938964844,3628975.0,-0.04923343924217061,1.2162155195966835,-5.279998779296875,28.389826398991303,57.981621280752854,5.347543623168619,4.255555410149128,4.909800750576181,8.169122412601979,17.065012002859465,3.8199996948242188,0.8777199794211299,-4.344999313354492,-7.632023359078332,-1.0579752676306526,-5.988511336216405,-2.7014872904925795,6.615103759521489,7.339499843096009,-54.83461603954167,1.6435120228619187,9,3.299999237060547,3.299999237060547,4.795000076293945,8.14999771118164,-2.1599998474121094,4,0.02604651635931443,-1.6666779695500848,67.83999633789061,1.3589733557650925,67.91999816894531,1.0612220271622141,68.87999725341797,0.02604651635931443
4808,2018-09-10,65.59999847412111,66.01999664306639,64.98000335693361,65.0,2180998.0,0.017054239908854463,-2.2500208618943156,-0.22727220183221647,34.11305332618484,54.90488364409231,3.818202097021981,3.1368131331846456,3.741991955030457,6.985051675262383,16.65445450578954,1.519996643066392,0.7795161684848608,-3.131000900268546,-6.704599569038251,0.44259776850115884,-4.917800234653399,-1.3442015658836937,4.947496716083975,24.15904602250826,-34.47964686372292,1.7867993343848514,9,2.159999847412095,2.200000762939439,3.6950016021728374,6.639999389648423,-2.559997558593764,0,-0.002438963970067376,1.2162155195966835,64.5,-1.6666779695500848,67.83999633789061,1.3589733557650925,67.91999816894531,-0.002438963970067376
4809,2018-09-11,67.26000213623047,67.37999725341797,66.05999755859375,66.5,2128673.0,0.02530493446221982,1.6400195313990127,1.2666734483679112,40.80561555219884,52.62597554800528,1.7250811569562643,1.475263778137034,2.014660750242811,5.238278705455571,16.28723589355995,1.7799987792968608,0.6864531162106289,-1.4219974517822322,-5.050397597293525,2.2064026937290606,-3.236197524537886,0.3922026209734213,2.7652931702035204,69.52796023549607,14.844545008871023,1.8142000727556484,9,0.26999664306640625,0.5399971008300781,1.9899978637695312,4.959995269775391,-4.3000030517578125,1,-0.02705916796044605,-2.2500208618943156,65.59999847412111,1.2162155195966835,64.5,-1.6666779695500848,67.83999633789061,-0.02705916796044605
4810,2018-09-12,68.40000152587889,68.90000152587889,67.18000030517578,67.26000213623047,2277978.0,0.016949142929544303,-1.6461495123067496,1.4999949806755823,46.47437092663483,49.944686853228916,0.19834479412955375,0.4729242460949905,0.8488513907259261,4.019812952066388,14.888657628893432,1.7200012207031108,0.4748045140607644,-0.3539981842041158,-3.894609876732858,3.1866135083246263,-2.1243040304684797,1.4163076620602482,1.144869887485683,89.75410861245216,37.58880912189409,1.7703058462643686,9,-0.9500045776367045,-0.6000022888183452,0.6649971008300923,3.8199958801269673,-6.62000274658201,2,-0.0833333426284042,1.6400195313990127,67.26000213623047,-2.2500208618943156,65.59999847412111,1.2162155195966835,64.5,-0.0833333426284042
4811,2018-09-13,67.69999694824219,68.87999725341797,67.58000183105469,68.18000030517578,2123085.0,-0.010233984824866704,-2.6111305379830667,-0.4210558016891809,43.491562395395306,47.337748117299014,0.4783508168836903,1.2761621837538257,1.5311435951826837,4.668098953721511,13.414498456942447,1.2999954223632812,0.18211776584081463,-1.0780025482177678,-4.581141701625725,2.4251366051901897,-2.8295721249217394,0.6735670284862039,1.4028844834985392,75.40976686594821,25.110594356887134,1.7515695767039754,9,-0.4099998474121094,0.10000228881835938,1.3650016784667969,4.140003204345703,-7.659996032714844,3,-0.08685372996269602,-1.6461495123067496,68.40000152587889,1.6400195313990127,67.26000213623047,-2.2500208618943156,65.59999847412111,-0.08685372996269602
4812,2018-09-14,68.55999755859375,68.76000213623047,67.86000061035156,68.08000183105469,1845877.0,0.012703111508395537,1.0454466638923567,-0.9999841055392196,40.579698571485594,44.757913195605646,-0.7208211476617947,0.49676168468110404,0.6533872284037159,3.752233296856602,12.429066937736339,1.0600051879882812,-0.10163896847539888,-0.25300178527831463,-3.7314232894214,3.225419718864771,-1.9922125373498574,1.4862089667932281,-4.540000915527358,91.3264253545143,44.6763939441702,1.7392107520715425,9,-1.2700004577636719,-0.7599983215332031,0.4050025939941406,3.2800025939941406,-8.699996948242188,4,-0.09743285776475652,-2.6111305379830667,67.69999694824219,-1.6461495123067496,68.40000152587889,1.6400195313990127,67.26000213623047,-0.09743285776475652
4813,2018-09-17,69.12000274658203,69.23999786376953,68.16000366210939,68.18000030517578,1913754.0,0.008168103966305962,-1.2040794083301245,1.9583558508440093,41.88978118677218,42.25997480421977,-1.6030338725835662,-0.02183310326589094,0.046950494149527344,3.1368169211422696,12.01719357013662,1.079994201660142,-0.439343627072887,0.2800033569335909,-3.1991862026942783,3.75919291656146,-1.4595914228803508,2.0195981367475326,-5.005205993652353,96.22656900402824,52.31394334222556,1.7395947798139366,9,-2.4900054931640625,-1.3200035095214844,-0.15500259399414062,2.7199974060058594,-9.920001983642578,0,-0.09809031140886937,1.0454466638923567,68.55999755859375,-2.6111305379830667,67.69999694824219,-1.6461495123067496,68.40000152587889,-0.09809031140886937
4814,2018-09-18,68.68000030517578,69.80000305175781,68.54000091552734,69.23999786376953,2010864.0,-0.006365775809058505,-2.000018165304269,-0.5957405363288099,41.04939379935772,40.73851593616803,-1.334747383011404,0.42582500960529046,0.4280037187398591,3.5077487819584263,11.870481077422662,1.2600021362304688,-0.7582411872505901,-0.1509990692138672,-3.6309019599905668,3.3289038215628324,-1.890950514602224,1.5889523761744897,-4.360195507812506,57.25184837904656,16.88457645491679,1.7399514453883522,9,-1.7700004577636719,-0.8800010681152344,0.2849998474121094,3.1599998474121094,-10.939998626708984,1,-0.08211996745176775,-1.2040794083301245,69.12000274658203,1.0454466638923567,68.55999755859375,-2.6111305379830667,67.69999694824219,-0.08211996745176775
4815,2018-09-19,69.18000030517578,69.22000122070311,68.54000091552734,68.66000366210939,1362667.0,0.007280139746334902,1.266673448368001,-0.928569482288803,44.22494172156327,40.11313820873155,-1.829624683279917,-0.09312621822681422,-0.0734806886163426,2.971541355110489,11.715840059298705,0.680000305175767,-1.0491657291172913,0.3580009460449247,-3.117069032816346,3.8330709249061954,-1.3795340433857035,2.095535935475553,-4.5313836125488365,72.07196370884597,33.28847661253015,1.7375349894306318,9,-2.270000457763672,-1.3800010681152344,-0.21500015258789062,2.6599998474121094,-7.1199989318847585,2,-0.08991039597086803,-2.000018165304269,68.68000030517578,-1.2040794083301245,69.12000274658203,1.0454466638923567,68.55999755859375,-0.08991039597086803
4816,2018-09-20,69.94000244140625,70.22000122070311,68.54000091552734,69.0,1819184.0,0.01098586488693054,1.240000406901065,1.807708672623551,48.88560511633681,42.390446955103265,-2.5260560669295984,-0.8444422893706474,-0.8364826711568014,2.170761307501209,11.603041786048214,1.680000305175767,-1.2520072225620424,1.0850028991699219,-2.4207792759418254,4.590785074281669,-0.6678881883859589,2.8378939867258026,-4.982302567231457,88.13564801344896,46.000543664780864,1.7528910875558765,9,-2.3400001525878906,-2.140003204345703,-1.2150001525878906,1.5799980163574219,-8.520004272460938,3,-0.11667148094462232,1.266673448368001,69.18000030517578,-2.000018165304269,68.68000030517578,-1.2040794083301245,69.12000274658203,-0.11667148094462232
4817,2018-09-21,70.44000244140625,70.62000274658203,70.0,70.16000366210939,3273416.0,0.0071489845946013375,-1.0666547988403439,0.2978702681643898,51.23011432486275,44.292342621623035,-2.34104289197883,-1.3307619808247466,-1.349208634462741,1.6181064281060031,11.832438289240942,0.6800003051757812,-1.299752567164461,1.5330028533935547,-2.0370787633887204,5.10308447017583,-0.25203795499757575,3.318043661784685,-5.061318459509195,92.68291170058023,44.66504428681212,1.7850408083911364,9,-2.1000022888183594,-2.640003204345703,-1.7150001525878906,1.0799980163574219,-8.260002136230469,4,-0.1476434009855393,1.240000406901065,69.94000244140625,1.266673448368001,69.18000030517578,-2.000018165304269,68.68000030517578,-0.1476434009855393
4818,2018-09-24,69.68000030517578,70.4000015258789,69.41999816894531,70.05999755859375,1545866.0,-0.01078935420058591,-1.1777815453736278,-1.3571389645777256,52.994019840970715,45.64660976481991,-1.052065310641268,-0.7028827754560609,-0.6155394238348322,2.31634837590218,12.269039204585527,1.0200042724609375,-1.312289718990229,0.834000778198245,-2.6328982244835686,4.300899780880059,-0.8994487231426689,2.567450279539159,-3.7771844468102245,54.80761471591534,2.079168942556038,1.733449501340907,9,-0.779998779296875,-1.8800010681152344,-0.9549980163574219,1.8400001525878906,-7.180000305175781,0,-0.14092996055992835,-1.0666547988403439,70.44000244140625,1.240000406901065,69.94000244140625,1.266673448368001,69.18000030517578,-0.14092996055992835
4819,2018-09-25,69.45999908447266,70.09999847412111,69.13999938964844,69.58000183105469,1116740.0,-0.003157307975596879,-1.5263062791748605,0.3157989840785432,56.10142122963661,46.71628202070899,-0.544428748158353,-0.651762916545394,-0.44044455441414243,2.467254216262333,12.383664867964548,0.9599990844726705,-0.8028974819281842,0.6999996185302706,-2.6046577620478217,4.004656999108363,-0.9523290717587827,2.352328308819324,-3.0854645372854463,44.230642262406924,-13.949502868112738,1.6523286902890495,9,-0.3599967956542969,-1.6599998474121094,-0.7349967956542969,2.0600013732910156,-5.5,1,-0.14771089053795805,-1.1777815453736278,69.68000030517578,-1.0666547988403439,70.44000244140625,1.240000406901065,69.94000244140625,-0.14771089053795805
4820,2018-09-26,69.62000274658203,69.66000366210939,68.98000335693361,69.5,1003111.0,0.002303536772506831,5.799847415600788,-1.0,57.007888301032686,48.21809601022425,-0.5734839310989486,-0.9701958780855051,-0.6773040002133115,2.2412582089942816,12.602977882427336,0.6800003051757812,-0.37869580741492825,0.9290031433105526,-2.233287683338091,4.091293969959196,-0.6521422700137691,2.5101485566348742,-2.820921379455342,51.923119245864356,-10.784229846431849,1.5811454133243192,9,-0.3800010681152344,-1.8200035095214844,-0.9050006866455078,1.8999977111816406,-5.760002136230469,2,-0.17064062912147016,-1.5263062791748605,69.45999908447266,-1.1777815453736278,69.68000030517578,-1.0666547988403439,70.44000244140625,-0.17064062912147016
4821,2018-09-27,70.16000366210939,70.26000213623047,69.0,69.27999877929689,924547.0,0.007756404685776541,1.3333333333333948,7.333206179668129,78.5858065868486,52.440996900820146,-0.8133705487586838,-1.6366372290898,-1.2765752237511236,1.6185745302275905,13.135040022533442,1.2600021362304688,-0.10502255492400536,1.4960037231445398,-1.6026451674386237,4.594652613727703,-0.05332072214704908,3.0453281684361286,-2.978830157037166,71.95126489825981,2.1477126134977027,1.5493244452915833,9,-0.7700004577636861,-2.3600044250488423,-1.4750022888183736,1.3599967956542827,-5.320007324218778,3,-0.11545042568452502,5.799847415600788,69.62000274658203,-1.5263062791748605,69.45999908447266,-1.1777815453736278,69.68000030517578,-0.11545042568452502
4822,2018-09-28,69.30000305175781,70.05999755859375,69.0,69.90000152587889,1458458.0,-0.012257704752886567,1.3043662147033213,-0.6818126647246336,69.15110977373295,55.47003341048246,0.18175197368343277,-0.8966406638483306,-0.4419270902656649,2.4025064605145445,13.914103377063014,1.1600036621093892,0.004547249312594204,0.6830028533935604,-2.3426512989978505,3.7086570057849713,-0.8298242228021451,2.195829929589266,-1.774946622534614,22.53521883495694,-50.850943873823354,1.5128270761957074,9,0.279998779296875,-1.5000038146972656,-0.595001220703125,2.2199974060058594,-5.260002136230469,4,-0.11370857916019417,1.3333333333333948,70.16000366210939,5.799847415600788,69.62000274658203,-1.5263062791748605,69.45999908447266,-0.11370857916019417
4823,2018-10-01,68.98000335693361,69.58000183105469,68.86000061035156,69.41999816894531,950651.0,-0.0046176000105686565,-1.117649698751248,0.7333265516320525,60.33651774104522,57.61304718178107,0.5361904832234927,-0.7007797198926653,-0.1354020493226784,2.6498719010549934,14.620921688733834,0.720001220703125,0.22390688777630885,0.41900291442873083,-2.5316094195597287,3.3696152484171904,-1.056303252565499,1.8943090814229606,-1.145452295974522,8.571615413540997,-62.60500157777487,1.475306166994233,10,0.5999984741210795,-1.180004119873061,-0.470003128051772,2.539997100830064,-5.080001831054709,0,-0.09857933779115013,1.3043662147033213,69.30000305175781,1.3333333333333948,70.16000366210939,5.799847415600788,69.62000274658203,-0.09857933779115013
4824,2018-10-02,67.69999694824219,68.54000091552734,67.48000335693361,68.45999908447266,1632855.0,-0.0185561952217963,1.3043279955550455,1.7272979487091122,45.862871582228166,57.79503938852161,1.8579473039587384,0.5125711338007193,1.0882534691905335,3.843634711252747,14.658321149215853,1.5,0.40144462444058604,-0.8020034790039006,-3.7728791414024414,2.1688721833946403,-2.287441310203164,0.6834343521953627,2.9200057983398438,7.913442011086856,-58.39698382141566,1.485437831199268,10,1.350006103515625,0.10000228881835938,1.1000022888183594,3.8200035095214844,-2.8799972534179688,1,-0.07680941185592183,-1.117649698751248,68.98000335693361,1.3043662147033213,69.30000305175781,1.3333333333333948,70.16000366210939,-0.07680941185592183
4825,2018-10-03,67.98000335693361,68.33999633789061,67.72000122070311,67.91999816894531,1090528.0,0.004135988497983023,-1.6956363093558118,-0.07895397279528045,51.74132657951106,58.112341773318754,1.5531508798650862,0.2501141404671614,0.7604355218070538,3.468557100759213,14.223066809550023,0.6399993896484233,0.5327135537667544,-0.5249973297118942,-3.4935184833618678,2.4435238239380794,-2.009257906536888,0.9592632471130997,2.5771994018554523,17.985619408310097,-45.22509992246536,1.484260576824988,10,1.0699996948242045,-0.22000503540040484,1.124998092651353,2.739997863769517,-3.3800048828125,2,-0.05913509964619523,1.3043279955550455,67.69999694824219,-1.117649698751248,68.98000335693361,1.3043662147033213,69.30000305175781,-0.05913509964619523
4826,2018-10-04,67.5,67.91999816894531,67.18000030517578,67.59999847412111,1314214.0,-0.0070609492973002785,1.0,-1.666497139224254,43.080986757183204,57.20688315468769,1.8446231892858123,0.7413491698290215,1.2260390879994816,3.834085018820204,13.537988256478146,0.8000030517578267,0.7070139657241725,-0.9880008697509766,-3.9763845363480925,2.0003827968461394,-2.4821927030495345,0.5061909635475814,2.9956587707519446,11.11111111111111,-46.53789261020903,1.4941918332985578,10,1.2900009155273438,0.029998779296875,1.7250003814697266,2.479999542236328,-3.6199989318847727,3,-0.053925916883680536,-1.6956363093558118,67.98000335693361,1.3043279955550455,67.69999694824219,-1.117649698751248,68.98000335693361,-0.053925916883680536
4827,2018-10-05,66.18000030517578,67.40000152587889,66.08000183105469,67.40000152587889,1242720.0,-0.01955555103443285,1.1639317607624655,12.20019836728278,32.54161267816218,54.93439346993118,2.7902141783528833,2.312211886627935,2.498595080901964,5.023426489882439,11.66238684733256,1.4199981689453125,0.7641386938288406,-2.39200057983399,-4.975395778604792,0.19139461893681187,-3.683698179219391,-1.100302980448589,4.1830321269531225,2.8570992606026784,-47.85028445784368,1.2916975993853983,10,1.9900016784667969,1.2699966430664062,3.1950016021728516,3.729999542236328,-3.400001525878899,4,-0.020247868859262774,1.0,67.5,-1.6956363093558118,67.98000335693361,1.3043279955550455,67.69999694824219,-0.020247868859262774
4828,2018-10-08,65.44000244140625,66.26000213623047,65.26000213623047,66.0,1077416.0,-0.011181593538186485,-1.1739173701756422,0.45901393301148696,31.422081961519027,52.192244662362555,3.202271593828314,3.203872892772438,3.200270269828877,5.619791736524888,9.839112320848667,1.0,0.6596150093029678,-3.1239986419677734,-5.746833872091031,-0.5011634118445158,-4.435416257029402,-1.8125810269061446,4.666048154658199,5.487816224564799,-42.557959875233166,1.311417615061627,10,2.3199996948242188,1.8799972534179688,4.039999008178711,4.1699981689453125,-1.6800041198730469,0,-0.021393665550859975,1.1639317607624655,66.18000030517578,1.0,67.5,-1.6956363093558118,67.98000335693361,-0.021393665550859975
4829,2018-10-09,65.44000244140625,65.81999969482422,64.45999908447266,65.59999847412111,1148019.0,0.0,3.5333468967358823,0.28570844686651037,27.25068798930789,48.88588907217092,2.874334030643766,3.225926952543759,3.156644175170868,5.475658922641401,9.146767153249657,1.3600006103515625,0.45490295986755314,-3.032998657226557,-5.955500879176668,-0.11049643527644548,-4.4942497682016125,-1.5717475462515011,4.278364277871475,25.25783635723691,-18.932986510147828,1.461251110975055,10,1.9199981689453125,1.8799972534179688,4.159997940063477,3.9699974060058594,-1.9000015258789062,1,-0.023533020447336295,-1.1739173701756422,65.44000244140625,1.1639317607624655,66.18000030517578,1.0,67.5,-0.023533020447336295
4830,2018-10-10,62.70000076293945,65.40000152587889,62.65999984741211,65.40000152587889,2239228.0,-0.04187043973478066,1.0296302994254045,16.87542320346987,14.5098779860691,41.76634144986208,5.061808060305566,5.815149458928616,5.831241999633207,8.081914351006787,9.727035944640619,2.7800025939941406,0.18217815221363765,-5.488000297546392,-9.38854128244381,-1.5874593126489742,-7.4382707899951015,-3.5377298050976833,6.492529192857759,0.7604739218944112,-36.30718638440596,1.9502704924487066,10,3.6599979400634766,3.940000534057617,6.8600006103515625,6.659999847412109,1.6599998474121094,2,0.03381178478609925,3.5333468967358823,65.44000244140625,-1.1739173701756422,65.44000244140625,1.1639317607624655,66.18000030517578,0.03381178478609925
4831,2018-10-11,61.81999969482422,62.9000015258789,61.22000122070313,61.959999084472656,2779785.0,-0.01403510458384849,-1.5074699947618992,0.0518516111439994,9.262842123101436,35.1120894886808,5.178994881452198,6.568837009843691,6.671016249036825,8.815626714733398,10.510517497075345,1.680000305175767,-0.17749788158417346,-6.0740015029907255,-10.904869788791629,-1.243133217189829,-8.489435645891177,-3.6585673600902737,6.588626647966777,9.70871269405257,-19.48442918651805,2.4154341429004487,10,3.5800018310546875,4.100002288818359,7.545001983642578,7.540000915527344,2.1399993896484375,3,0.04496924608573938,1.0296302994254045,62.70000076293945,3.5333468967358823,65.44000244140625,-1.1739173701756422,65.44000244140625,0.04496924608573938
4832,2018-10-12,61.88000106811523,63.38000106811523,61.88000106811523,63.040000915527344,1795540.0,0.000970581908560364,-1.5862072367447158,8.285749318801141,10.526415363154214,29.577633668915144,4.420658415782505,6.306041521835546,6.53906286343264,8.612351883069756,11.188231971319482,1.5600013732910085,-0.6051815622245158,-5.680000305175788,-11.192582060185437,-0.16741855016613982,-8.436291182680613,-2.923709427670964,5.522217757583469,13.095232688921826,-12.326706098534608,2.7562908775048225,10,3.000000000000007,4.040000915527351,7.329999923706062,7.479999542236335,1.5200004577636719,4,0.03232061999802616,-1.5074699947618992,61.81999969482422,1.0296302994254045,62.70000076293945,3.5333468967358823,65.44000244140625,0.03232061999802616
4833,2018-10-15,62.34000015258789,62.599998474121094,61.36000061035156,61.7400016784668,1804763.0,0.007433727804340373,1.214291553133515,-0.5172401319359231,14.822215512591498,26.12867188339996,3.26284632279895,5.599128151314858,6.0154867908490814,8.01445104297082,12.300380509590514,1.2399978637695312,-1.3571982687238915,-4.881001091003412,-10.80796064398362,1.0459584619767952,-7.844480867493516,-1.9175213145133085,4.1967082084114224,24.347810943540686,1.251136518698722,2.963479776490103,10,2.4399986267089844,3.5800018310546875,5.459999084472656,5.75,0.5400009155273366,0,0.0070580466094325445,-1.5862072367447158,61.88000106811523,-1.5074699947618992,61.81999969482422,1.0296302994254045,62.70000076293945,0.0070580466094325445
4834,2018-10-16,63.040000915527344,63.20000076293945,61.77999877929688,62.29999923706055,1349851.0,0.01122875779958421,1.6792455546238616,1.2333392673219485,19.13700679201007,22.50596968478874,2.047641381117245,4.695677963495939,5.220046637160294,7.209237306395721,13.667763111239168,1.420001983642571,-1.9656056734478113,-3.899000358581546,-10.065525288922501,2.2675245717594024,-6.9822628237520235,-0.8157378934110682,2.7523684458304984,43.54065937676253,23.095189407387036,3.083262465170475,10,1.529998779296875,2.8800010681152344,4.739997863769531,5.049999237060547,0.4399986267089844,1,0.011421278482699249,1.214291553133515,62.34000015258789,-1.5862072367447158,61.88000106811523,-1.5074699947618992,61.81999969482422,0.011421278482699249
4835,2018-10-17,62.959999084472656,63.47999954223633,62.58000183105469,63.2400016784668,1428669.0,-0.0012690645604825912,1.3684202601026958,-0.3783810255326388,14.705928551607215,19.353185439724733,1.4982244069143889,4.517410276124721,5.201711695709363,7.192073079050914,15.024048303307142,0.8999977111816406,-2.4816660231889927,-3.668002128601074,-9.984223553373127,2.6482192961709785,-6.8261128409870935,-0.5098914162150479,2.19223873719352,76.99111309910617,60.45580402653205,3.158110712386026,10,1.3500022888183594,2.960002899169922,4.704999923706055,5.130001068115234,-0.7199974060058594,2,0.009212227437876974,1.6792455546238616,63.040000915527344,1.214291553133515,62.34000015258789,-1.5862072367447158,61.88000106811523,0.009212227437876974
4836,2018-10-18,61.77999877929688,63.099998474121094,61.63999938964844,63.0,1628299.0,-0.018742063569482936,1.0563393902923888,4.357106851405269,14.258601183569382,17.321739718103313,1.990876861435325,5.327903303559445,6.271504669588673,8.265462542093793,16.74414010537525,1.4599990844726562,-2.825972697088517,-4.440002250671377,-10.907802570396207,2.0277980690534463,-7.673902410533792,-1.2061020908089617,2.8217259182344705,19.81124436567164,3.868206649845222,3.233900159862413,10,1.9600028991699148,4.140003204345696,5.844999313354485,6.3100013732910085,0.6800003051757741,3,0.041761118194117985,1.3684202601026958,62.959999084472656,1.6792455546238616,63.040000915527344,1.214291553133515,62.34000015258789,0.041761118194117985
4837,2018-10-19,60.040000915527344,61.72000122070313,59.47999954223633,61.5,3156884.0,-0.028164420494495523,1.3578946100378557,1.1967193636340965,12.562859344588773,15.226270538444398,3.09365360148189,6.586503557717066,7.9207131882854185,9.852521426430144,18.556778793180968,2.299999237060554,-3.3418578051806094,-5.6600000381469755,-12.367106756911184,1.047106680617233,-9.01355339752908,-2.306446678764871,4.088282495248052,14.00003433227539,-2.756657321206916,3.353553359382104,10,2.6099987030029297,5.010000228881836,7.504997253417969,8.049999237060547,3.579998016357429,4,0.0652897753026438,1.0563393902923888,61.77999877929688,1.3684202601026958,62.959999084472656,1.6792455546238616,63.040000915527344,0.0652897753026438
4838,2018-10-22,59.86000061035156,61.099998474121094,59.77999877929688,60.56000137329102,1240473.0,-0.0029980063696040116,-2.069750937035675,0.47945287800800007,13.83769395462636,13.735937867924228,2.6808069145569675,6.316967200616588,8.009184638369177,9.883050986932759,20.867033655682114,1.3199996948242116,-3.7980714805694333,-5.349000358581549,-12.263876344408246,1.5658756272451484,-8.80643835149489,-1.8915623656682001,3.5245573814575835,9.50002670288086,-8.029302520722975,3.457437992913347,10,2.5799999237060476,5.190000534057617,7.68499755859375,8.229999542236328,3.1399993896484375,0,0.05913800333164665,1.3578946100378557,60.040000915527344,1.0563393902923888,61.77999877929688,1.3684202601026958,62.959999084472656,0.05913800333164665
4839,2018-10-23,59.20000076293945,59.47999954223633,58.58000183105469,58.97999954223633,2190380.0,-0.011025724034121942,1.3076900504714581,-0.31428711560154665,10.8734462850407,13.331889901143295,2.6402257555992747,6.502277606839414,8.556493576810823,10.416965560843664,23.440943796168,1.279998779296875,-4.103453268947874,-5.496000289916992,-12.602667170817014,1.6106665909830298,-9.04933373036701,-1.9426668494669812,3.5598278769380443,12.653045336530413,-4.619516246214564,3.553333440450011,10,1.8299999237060547,5.400001525878906,8.014997482299805,8.889999389648438,4.219997406005859,1,0.06216216651604389,-2.069750937035675,59.86000061035156,1.3578946100378557,60.040000915527344,1.0563393902923888,61.77999877929688,0.06216216651604389
4840,2018-10-24,57.7400016784668,59.47999954223633,57.65999984741211,59.36000061035156,2371607.0,-0.024662146379340055,-1.0449404972386347,-7.363590650575669,10.000009380402517,13.413797374176747,3.7131343343583154,7.406350134945882,9.925777492622402,11.738874114688883,26.128282000791785,1.8199996948242188,-4.413813415508727,-6.361999320983884,-13.717352625162832,0.9933539831950569,-10.039675973073358,-2.68432266889441,4.267458135822594,1.4706222656362307,-15.896364082011097,3.677676652089471,10,2.829998016357422,6.399999618530273,9.614997863769531,10.349998474121094,6.599994659423814,2,0.09941111355925325,1.3076900504714581,59.20000076293945,-2.069750937035675,59.86000061035156,1.3578946100378557,60.040000915527344,0.09941111355925325
4841,2018-10-25,62.06000137329102,62.65999984741211,59.2599983215332,59.5,4155587.0,0.07481814286879906,-1.2368396286197216,-1.580248803196817,36.44737261484186,16.29390373547537,-0.6361375795113986,2.5807192398223364,5.555009124407995,7.300351183416801,28.098557469222214,4.9199981689453125,-4.6279852781488415,-1.6369995117187415,-8.4606529543235,5.186653930886017,-5.048826233021124,1.7748272095836342,-4.400001525878913,88.00003051757827,65.95568145316658,3.4118267213023774,10,-1.490001678466804,2.0799999237060476,5.294998168945305,6.029998779296868,2.2199974060058665,3,0.002900423802653096,-1.0449404972386347,57.7400016784668,1.3076900504714581,59.20000076293945,-2.069750937035675,59.86000061035156,0.002900423802653096
4842,2018-10-26,61.41999816894531,61.41999816894531,59.93999862670898,61.27999877929688,3146779.0,-0.010312652113816267,20.142942779291655,0.054687232244900505,36.688732955131115,18.723516784646442,-0.07626826469909531,2.740615951077274,6.115127772318942,7.826486557467376,30.175309072214773,2.1200027465820455,-4.453033689704085,-1.883002471923831,-8.238390640753678,4.4723856969060165,-5.060696556338755,1.2946916124910928,-3.759998321533203,75.19996643066406,48.95203655094052,3.1776940844149224,10,-0.8499984741210938,2.720003128051758,6.280002593994141,6.670001983642578,4.0200042724609375,4,0.016932610656657188,-1.2368396286197216,62.06000137329102,-1.0449404972386347,57.7400016784668,1.3076900504714581,59.20000076293945,0.016932610656657188
4843,2018-10-29,62.18000030517578,63.099998474121094,61.5,62.0,1835049.0,0.012373854752322888,-1.7118611191930948,1.2857220708447519,39.72257111424219,21.0108017093389,-0.9625785855422961,1.5231466255704476,5.259213981831039,6.945660992148333,32.11622321700748,1.6800003051757812,-4.102711106799333,-0.7830001831054716,-6.560958701273805,4.9949583350628615,-3.671979442189638,2.105979075978695,-4.4200004577636705,83.08826468395857,54.37225257598535,2.8889792590841674,10,-1.6100006103515625,1.8500003814697266,5.8899993896484375,5.909999847412109,2.220001220703111,0,0.023158549688671037,20.142942779291655,61.41999816894531,-1.2368396286197216,62.06000137329102,-1.0449404972386347,57.7400016784668,0.023158549688671037
4844,2018-10-30,62.5,62.7400016784668,61.27999877929688,62.18000030517578,2433679.0,0.005146344375260181,2.649993324305233,1.7777730682829653,49.2559498889793,24.84969296904691,-1.5279087584178228,0.836488916976009,4.836016988066291,6.507388007416594,33.44917416606236,1.4600028991699148,-3.7874873360161274,-0.20300064086914205,-5.534161423057483,5.128160141319192,-2.8685810319633163,2.462579750225025,-4.526400207519529,88.97061350024508,54.375434655103305,2.665580391094168,10,-2.1200008392333984,1.460000991821289,5.850000381469727,5.590000152587891,1.0200004577636719,1,0.008000000000000007,-1.7118611191930948,62.18000030517578,20.142942779291655,61.41999816894531,-1.2368396286197216,62.06000137329102,0.008000000000000007
4845,2018-10-31,63.959999084472656,64.91999816894531,63.20000076293945,63.36000061035156,2959804.0,0.023359985351562473,-2.7391322375731844,1.874997019764919,57.63194984844609,29.668953931810986,-3.163853411254344,-0.990925948995887,3.271539256273087,4.929698549462273,34.44775641407435,2.4199981689453125,-3.5023217244006872,1.457998657226561,-3.3086910980751583,6.224688412528273,-0.9253462204243021,3.841343534877417,-5.781343344726558,83.03888497609074,43.42461542287689,2.3833448776508566,10,-2.6700000762939453,1.9073486328125e-06,4.490001678466797,4.130001068115234,-3.239997863769524,2,-0.008442791170371278,2.649993324305233,62.5,-1.7118611191930948,62.18000030517578,20.142942779291655,61.41999816894531,-0.008442791170371278
4846,2018-11-01,63.86000061035156,64.81999969482422,63.11999893188477,63.88000106811523,1478511.0,-0.0015634533388442229,-1.2666619194999318,-0.03333418104598081,57.041249462456044,34.61099727824068,-3.059519591377992,-1.2412487275967479,3.266322061406129,4.891708518765057,35.15374861236159,1.700000762939446,-3.2989822019248862,1.5400001525878935,-2.668462707209571,5.748463012385358,-0.5642312773108387,3.6442315824866256,-5.276864324853513,78.71490650543828,34.269520261495266,2.104231429898731,11,-2.5700016021728516,0.10000038146972656,4.659999847412109,4.229999542236328,-2.5,3,0.007516375241957585,-2.7391322375731844,63.959999084472656,2.649993324305233,62.5,-1.7118611191930948,62.18000030517578,0.007516375241957585
4847,2018-11-02,64.83999633789061,66.05999755859375,64.36000061035156,64.80000305175781,2265359.0,0.015346002476864795,-2.6956528950292737,-1.9996185390043866,58.573376287493154,39.58162864855922,-3.673321420991684,-2.4525236491358413,2.1864603426094504,3.7876022920700763,35.30063760673606,2.1999969482421875,-3.0229249952490065,2.5869960784911967,-1.3995340888840673,6.573526245866461,0.5937309948035647,4.580261162178829,-5.876648339385724,74.47695539197187,26.353803888197632,1.9932650836876336,11,-2.979997634887681,-0.9799976348876811,3.755004882812514,3.25000381469728,-3.779994964599588,4,-0.008636606881892717,-1.2666619194999318,63.86000061035156,-2.7391322375731844,63.959999084472656,2.649993324305233,62.5,-0.008636606881892717
4848,2018-11-05,64.04000091552734,64.77999877929689,63.81999969482422,64.77999877929689,1491776.0,-0.012337993021998006,1.594599610281093,-18.503052270132837,53.40599624974534,44.3074675335264,-2.478699921251142,-1.8580539843857338,2.8268778549607134,4.47194574483747,34.92008156450762,1.019996643066392,-2.6453131559074166,1.8570007324218736,-1.938492340223732,5.652493805067479,-0.04074580390093274,3.754747268744673,-4.508920952215348,57.74064521071812,8.664495454369323,1.8977465363228017,11,-2.180002212524414,-0.4200000762939453,4.649999618530273,4.049999237060547,-2.299999237060547,0,0.021861360179016742,-2.6956528950292737,64.83999633789061,-1.2666619194999318,63.86000061035156,-2.7391322375731844,63.959999084472656,0.021861360179016742
4849,2018-11-06,63.9000015258789,64.58000183105469,63.52000045776367,64.26000213623047,1389423.0,-0.002186124104418874,1.1200027465820312,0.4864887156805133,53.1886128364389,49.106201250863776,-1.7901465860330248,-1.9387435232444332,2.793355800087433,4.516658864387232,34.09145052976981,1.0600013732910156,-2.02388704961907,1.7940013885497947,-1.7792573678501142,5.367260144949704,0.007372010349840252,3.5806307667497492,-3.846608154944363,26.53071286864029,-18.228917267210274,1.7866293781999554,11,-1.2400035858154226,-0.8000011444091726,4.789999008178718,3.8999977111816477,-0.7200012207031179,1,0.00782472594773731,1.594599610281093,64.04000091552734,-2.6956528950292737,64.83999633789061,-1.2666619194999318,63.86000061035156,0.00782472594773731
4850,2018-11-07,64.81999969482422,65.01999664306639,64.13999938964844,64.13999938964844,1546600.0,0.014397467088834492,-1.5882260543705895,-1.8888865341414454,60.49724935864029,51.77840977795249,-1.7882894922150996,-2.83724000661347,1.7127518450673165,3.5153371914698255,32.52495535891957,1.119995117187493,-1.3920151608163138,2.607999610900876,-1.1599282922867786,6.375927514088531,0.7240356593070487,4.491963562494703,-4.286077988876947,57.82318221156518,9.498470169896947,1.8839639515938278,11,-1.8200016021728516,-1.8200016021728587,3.605001449584961,2.979999542236328,-1.9799995422363281,2,-0.020055526738367857,1.1200027465820312,63.9000015258789,1.594599610281093,64.04000091552734,-2.6956528950292737,64.83999633789061,-0.020055526738367857
4851,2018-11-08,64.59999847412111,65.04000091552734,64.08000183105469,64.95999908447266,1451817.0,-0.003394033041328126,2.6922738343261248,-0.5294124246877911,67.59259477291947,55.212172202151194,-1.3076084864055275,-2.5278961184143256,1.7759509776084172,3.665961046581387,30.36995615019219,0.9599990844726562,-0.6060944380493325,2.2489984512329215,-1.660491637824606,6.158488540290449,0.2942534067041578,4.203743495761685,-3.623990699962121,42.51965547537396,-9.727739582453609,1.9547450445287644,11,-0.9300003051757955,-1.809999465942397,3.8050022125244,3.200000762939439,-3.599998474121108,3,-0.06006187840658095,-1.5882260543705895,64.81999969482422,1.1200027465820312,63.9000015258789,1.594599610281093,64.04000091552734,-0.06006187840658095
4852,2018-11-09,63.88000106811523,64.41999816894531,63.2599983215332,64.30000305175781,1759791.0,-0.011145470944466274,2.51519249998555,1.1666701987878418,64.88890320578949,58.00843132343423,-0.22569725554831166,-1.739569873664884,2.342376357497592,4.304983831259598,28.56304060959709,1.3400001525879048,0.4005512121351984,1.4290010452270465,-2.5317415691930094,5.3897436596471096,-0.5513702619829886,3.4093723524370745,-2.497274111201456,34.83156421647692,-21.880287327863414,1.9803713072100304,11,-0.21000289916991477,-1.3500003814697266,4.279998779296882,3.9199981689453196,-3.5200004577636648,4,-0.03944897331915487,2.6922738343261248,64.59999847412111,-1.5882260543705895,64.81999969482422,1.1200027465820312,63.9000015258789,-0.03944897331915487
4853,2018-11-12,62.77999877929688,64.68000030517578,62.36000061035156,64.31999969482422,1634369.0,-0.017219822642855154,1.0530951344088744,3.66665152905052,62.84074723235875,59.51785325047639,1.0821666265481014,-0.6376041408954976,3.2773714642742746,5.349365966766804,26.638532696621354,2.3199996948242188,0.7579558487263682,0.3069988250732507,-3.656035075068125,4.2700327252146195,-1.6745181249974408,2.288515775143935,-1.0230901742487148,15.671571683562624,-44.68787013087589,1.981516950070686,11,1.4300003051757741,-0.819997787475593,5.030000686645501,5.020000457763665,-2.299999237060554,0,-0.02739721948788998,2.51519249998555,63.88000106811523,2.6922738343261248,64.59999847412111,-1.5882260543705895,64.81999969482422,-0.02739721948788998
4854,2018-11-13,63.7599983215332,64.05999755859375,62.959999084472656,63.099998474121094,1509486.0,0.015610059912258167,-1.3404257046040218,-0.42857107470362,72.3625574472234,61.154587428118305,0.33491350017672517,-1.6452504361384683,2.1796806327489833,4.31568675113094,25.139823757189916,1.279998779296868,1.2080891070826496,1.2509984970092773,-2.7466517059299917,5.2486486999485535,-0.7478266044603572,3.249823598478912,-1.658842600201389,52.23871461797519,-14.926595811793007,1.9988251014696368,11,0.4500007629394531,-1.8999996185302734,3.7800025939941406,4.040000915527344,-3.539997100830071,1,-0.03168125307782843,1.0530951344088744,62.77999877929688,2.51519249998555,63.88000106811523,2.6922738343261248,64.59999847412111,-0.03168125307782843
4855,2018-11-14,63.540000915527344,64.27999877929689,62.56000137329102,63.36000061035156,1618391.0,-0.003450398553909051,1.0722909839644181,0.2727277981677889,57.90598961145875,61.250669666896385,0.5465437967913545,-1.4541266427075072,2.3079521956934457,4.461339002542076,23.876088996819316,1.7199974060058665,1.57811329689045,1.0020009994506864,-3.0177784328332535,5.021780431734626,-1.0078887166912835,3.0118907155926564,-1.1800003051757812,44.029857119676144,-19.65316743161278,2.0098897161419713,11,0.6699981689453125,-1.680002212524414,3.799999237060547,4.259998321533203,-4.44000244140625,2,-0.005665731903752413,-1.3404257046040218,63.7599983215332,1.0530951344088744,62.77999877929688,2.51519249998555,63.88000106811523,-0.005665731903752413
4856,2018-11-15,64.36000061035156,64.80000305175781,63.91999816894531,64.18000030517578,2637722.0,0.01290525154247879,-1.5142832230711383,1.0,65.40884099406207,62.010165745404045,-0.2179968911020893,-2.182844186799258,1.406443030440741,3.591126286152189,22.05475980791336,1.2600021362304688,1.7767617584909843,1.6930006027221651,-2.3894593647659548,5.775460570210278,-0.3482293810218948,3.734230586466225,-1.7999992370605398,81.96713110038272,18.925445106210432,2.041229983744057,11,-0.6599998474121094,-2.500001907348633,2.1399993896484375,2.760000228881836,-6.29999923706054,3,-0.02361716040007611,1.0722909839644181,63.540000915527344,-1.3404257046040218,63.7599983215332,1.0530951344088744,62.77999877929688,-0.02361716040007611
4857,2018-11-16,63.959999084472656,65.01999664306639,63.52000045776367,64.55999755859375,2083029.0,-0.006215064047320307,-1.027027723650141,-3.333319204848896,59.69499825055541,62.708943745494054,0.04922642177696446,-1.5537711796483222,1.8262810229159498,3.9125316150019387,19.494153008692493,1.4999961853027202,1.7202788268651332,1.096999168395996,-2.827771832225494,5.021770169017479,-0.865386331914749,3.059384668706741,-1.3999977111816335,60.15040828794442,-0.34083414540499035,1.962385500310743,11,-0.2599983215332031,-2.1000003814697266,1.700002670288086,2.44000244140625,-5.979999542236328,4,-0.04627891067608292,-1.5142832230711383,64.36000061035156,1.0722909839644181,63.540000915527344,-1.3404257046040218,63.7599983215332,-0.04627891067608292
4858,2018-11-19,63.4000015258789,64.90000152587889,63.4000015258789,63.9000015258789,1578125.0,-0.008755434124602779,-4.999999999999972,0.8333354526149817,54.77708682947054,62.88544085583091,0.5686975516827104,-0.7536053273820755,2.3645551485009335,4.410316624840313,16.818407017360077,1.499999999999993,1.665724128069698,0.3600015640258718,-3.3052539597560795,4.025257087807816,-1.4726261978651038,2.1926293259168474,-0.5600004577636568,34.1464133247939,-21.802915936791422,1.832627761890972,11,0.299999237060554,-1.5400028228759695,2.000000000000007,3.000000000000007,-5.180000305175767,0,-0.04794954010034924,-1.027027723650141,63.959999084472656,-1.5142832230711383,64.36000061035156,1.0722909839644181,63.540000915527344,-0.04794954010034924
4859,2018-11-20,62.88000106811523,63.29999923706055,62.15999984741211,62.97999954223633,1904452.0,-0.008201899767327547,2.0810883259616673,0.1999969482422017,43.63207536560202,61.011532634382206,1.037946315066229,0.05926593250779888,2.8028267652915915,4.855826887543692,13.879350562494547,1.2400016784667898,1.4840544272692213,-0.34399890899658914,-3.53658411605155,2.848586298058372,-1.9402915125240625,1.2522936945308913,3.1799964904785227,25.174896062721043,-26.218077734911024,1.5962926035274787,11,0.7199993133544993,-1.0200023651122976,2.4699993133544993,3.520000457763679,-3.5600013732910085,1,-0.038167962549477075,-4.999999999999972,63.4000015258789,-1.027027723650141,63.959999084472656,-1.5142832230711383,64.36000061035156,-0.038167962549477075
4860,2018-11-21,63.47999954223633,63.56000137329102,62.65999984741211,63.56000137329102,1220412.0,0.009541960304217278,21.499523173751665,0.8000305180438076,47.8841774321605,58.82170848540899,0.2546596610209235,-0.0934486735977842,2.0896352028575507,4.1987606886342235,10.474247360130915,0.9000015258789134,1.4602464902867638,-0.031000328063967686,-1.909340643031598,1.8473399869036626,-0.9701704855477828,0.9081698294198475,2.5019980621337936,46.153887194207215,-1.7093900813063385,0.9391701574838158,11,0.10999870300292258,-1.6200008392333984,1.7650012969970703,2.920001983642578,-3.759998321533196,2,-0.05135473133335733,2.0810883259616673,62.88000106811523,-4.999999999999972,63.4000015258789,-1.027027723650141,63.959999084472656,-0.05135473133335733
4861,2018-11-22,62.2400016784668,63.13999938964844,61.91999816894531,63.02000045776367,1412205.0,-0.01953367789400351,1.3921671291690665,9.749761586876875,35.93074415192433,55.60413525720175,1.2568590805498587,1.2234528522832022,3.222263990868214,5.382203923271177,9.38788986949897,1.5600013732910156,1.4163417266142986,-1.2799982070922837,-3.1305850766972583,0.5705886625126908,-2.2052916418947746,-0.3547047722898,3.66555597076416,10.322698936560371,-32.76242910797402,0.9252934348024869,11,1.2299957275390554,-0.3800029754638672,2.875,4.159999847412109,-3.0200004577636648,3,-0.05044992158848305,21.499523173751665,63.47999954223633,2.0810883259616673,62.88000106811523,-4.999999999999972,63.4000015258789,-0.05044992158848305
4862,2018-11-23,62.459999084472656,62.68000030517578,62.0,62.08000183105469,883872.0,0.0035346625975747337,-1.5185153788553103,-0.48717672835400444,40.877575364599224,53.1637828274507,0.9099417235118992,1.1440190659361207,2.8675155486088784,5.101566815206809,8.24282427017436,0.6800003051757812,1.1655343232067708,-1.1120008468627915,-2.7616710060854928,0.5376693123599097,-1.9368359264741457,-0.2871657672514445,3.28613618554688,18.120815678644206,-22.15581758791238,0.8248350796113497,11,1.009998321533196,-0.6000003814697266,2.3700027465820312,3.94000244140625,-4.879997253417969,4,-0.07044504924233108,1.3921671291690665,62.2400016784668,21.499523173751665,63.47999954223633,2.0810883259616673,62.88000106811523,-0.07044504924233108
4863,2018-11-26,63.61999893188477,63.9000015258789,62.9000015258789,63.0,1294056.0,0.018571883836298264,-1.4390366445381677,1.6315879294075317,48.553703945260686,50.518354660565954,-0.13228460881228443,0.10269703401416308,1.5654122869925757,3.869812432170356,7.743784769664957,1.440002441406243,0.8446664230466538,-0.024000930786122865,-1.537982534315553,1.4899806727433074,-0.780991732550838,0.7329898709785923,1.9730908540918008,85.85847882461351,42.03196670304018,0.756990801764714,11,-0.15000152587892046,-1.760000228881843,0.23000144958495383,1.910001754760735,-3.8999977111816406,0,-0.08865135938915925,-1.5185153788553103,62.459999084472656,1.3921671291690665,62.2400016784668,21.499523173751665,63.47999954223633,-0.08865135938915925
4864,2018-11-27,63.0,63.63999938964844,62.38000106811523,63.4000015258789,1621377.0,-0.009745346467996296,1.8636414866962179,-0.6451648628859892,40.29849835780762,48.56196674349359,0.4118855102810741,0.8032588368227493,2.0473582623388182,4.410529717653745,7.225881476788923,1.2599983215332102,0.5786835513922028,-0.6689998626709013,-2.1185853963576164,0.780585671015821,-1.393792629514266,0.055792904172456304,2.4461661212953203,54.54545454545474,11.97350170844431,0.7247927668433608,11,0.46999740600585227,-1.1400012969970703,0.7450008392333984,2.530000686645508,-3.5400009155273438,1,-0.0758729964967757,-1.4390366445381677,63.61999893188477,-1.5185153788553103,62.459999084472656,1.3921671291690665,62.2400016784668,-0.0758729964967757
4865,2018-11-28,63.41999816894531,63.91999816894531,63.040000915527344,63.4000015258789,1106616.0,0.006666637602306569,-1.3783778210798718,-0.04999141696391268,43.84132589187582,46.165576176584004,-0.030089401389069792,0.3591443930602196,1.47522223881964,3.9390734023964455,7.773496268917904,0.9199981689453125,0.4240882132094157,-0.22200164794922017,-1.6688790689712363,1.224875773072803,-0.9454403584602318,0.5014370625617914,1.8851212342560046,75.0,31.082135990139193,0.723438710511011,11,0.04999923706053977,-1.5599994659423828,-0.6049966812133789,1.660003662109375,-3.5,2,-0.06464835371327282,1.8636414866962179,63.0,-1.4390366445381677,63.61999893188477,-1.5185153788553103,62.459999084472656,-0.06464835371327282
4866,2018-11-29,64.33999633789061,64.87999725341797,63.9000015258789,64.0,1399873.0,0.014506436384537524,-2.6296589335668585,17.002670736353416,52.35171710355665,45.3496560491397,-1.0652455368945724,-0.551316181930261,0.3861390325105418,2.967334935627221,8.080542028057646,1.4599990844726562,0.058993729317037946,0.6739967346191236,-0.8037015318468121,2.1516950010850593,-0.06485239861383718,1.4128458678520914,0.8297182159404599,81.24995032941482,34.68805923080458,0.738849133232967,11,-0.9299964904785085,-1.6799983978271342,-1.9849958419799663,0.28000450134278765,-4.179996490478501,3,-0.07180595865944595,-1.3783778210798718,63.41999816894531,1.8636414866962179,63.0,-1.4390366445381677,63.61999893188477,-0.07180595865944595
4867,2018-11-30,64.27999877929689,64.73999786376953,63.91999816894531,64.69999694824219,1397676.0,-0.0009325079578592632,2.279998779296875,-1.2353020375190835,58.58125277700917,45.77234115442178,-1.0673228528072158,-0.5643582704367134,0.25674924913154484,2.9670537508107344,8.209866190034079,0.8199996948242188,-0.018476277428675303,0.6419990539550895,-0.7613885455704406,2.0453866534806266,-0.05969474580767553,1.3436928537178545,0.7597271191387449,76.00002441410038,24.47606813083857,0.7016937997627684,11,-0.8800010681152486,-1.280000686645522,-1.9249982833862447,0.3400020599365092,-4.360000610351577,4,-0.0787180717903726,-2.6296589335668585,64.33999633789061,-1.3783778210798718,63.41999816894531,1.8636414866962179,63.0,-0.0787180717903726
4868,2018-12-03,65.44000244140625,67.0,65.36000061035156,66.13999938964844,2075009.0,0.018046105851560412,-2.8139493621475844,1.6666666666667231,59.417077467122816,47.52623027681298,-2.131690911550834,-1.7013275152385106,-1.0585662788727035,1.7506693572124732,8.912572436488436,2.720001220703111,-0.22565131521913884,1.7320026397705064,0.12002652645294631,3.3439787530880594,0.9260145831117228,2.537990696429283,-3.5200042724609375,66.23381127152481,14.188883343023484,0.8059880566587779,12,-0.9800033569335938,-1.3000030517578125,-3.0850019454956055,-0.8200016021728516,-6.540000915527351,0,-0.12011002929575465,2.279998779296875,64.27999877929689,-2.6296589335668585,64.33999633789061,-1.3783778210798718,63.41999816894531,-0.12011002929575465
4869,2018-12-04,64.40000152587889,65.22000122070311,64.31999969482422,65.01999664306639,1309645.0,-0.015892433935322026,-1.3076998317618536,0.8857111716621253,54.41479195387887,48.251854112559464,-0.9536946277100071,-0.6555580280079951,-0.18207194297524154,2.7200054351732916,9.517146759890899,1.1200027465820312,-0.3646592918054523,0.6670017242431499,-0.972781311873689,2.3067847603599887,-0.15288979381526246,1.4868932423015693,-2.3784033203124864,34.343457696345816,-17.942212105925954,0.8198915180584193,12,0.05999755859376421,-0.26000213623045454,-2.1000013351440288,0.2199993133545064,-5.840000152587869,1,-0.07267081047032464,-2.8139493621475844,65.44000244140625,2.279998779296875,64.27999877929689,-2.6296589335668585,64.33999633789061,-0.07267081047032464
4870,2018-12-05,63.52000045776367,63.959999084472656,63.040000915527344,63.5,915936.0,-0.013664612535165821,1.0444455747279902,-0.032259056900964755,45.714281265655345,49.33891379186291,-0.07534617454611237,0.12865282865363525,0.5156675193064473,3.5072205391373785,9.941202561450119,1.3600006103515483,-0.4332083855001514,-0.1479993820190444,-1.7074540760625752,1.4114553120244793,-0.9277267290408133,0.6317279650027174,-1.3988342163085932,12.121203363870185,-34.905903264213414,0.7797273470217626,12,0.9799995422363281,0.9399986267089844,-1.3500003814697266,1.1000003814697266,-5.319999694824219,2,-0.06391689773350417,-1.3076998317618536,64.40000152587889,-2.8139493621475844,65.44000244140625,2.279998779296875,64.27999877929689,-0.06391689773350417
4871,2018-12-06,60.72000122070313,62.70000076293945,60.36000061035156,62.599998474121094,2141532.0,-0.0440805922053219,1.2499981660125445,-93.99771123402597,36.721308604901445,48.87710637411871,2.7785619930648267,2.7648222230858863,3.0797025683726744,6.203596855497828,10.85909068322222,3.1599998474121094,-0.409878778385675,-2.7539987564086843,-4.733944287160604,-0.7740532256567576,-3.743971521784651,-1.7640259910327245,6.279998779296868,5.421696437394255,-38.29529748806495,0.9899727653759631,12,2.959999084472649,2.959999084472649,1.904998779296868,3.8999996185302663,-2.1800003051757884,3,-0.013175280561177782,1.0444455747279902,63.52000045776367,-1.3076998317618536,64.40000152587889,-2.8139493621475844,65.44000244140625,-0.013175280561177782
4872,2018-12-07,61.36000061035156,62.47999954223633,60.93999862670898,61.18000030517578,1334552.0,0.010540174189427098,-3.6666435474175008,-0.09574498305703828,41.69380136099052,48.11489497586646,2.197175119634636,2.0304531477734002,2.2340354009812273,5.484998142596453,11.71143675833872,1.759998321533196,-0.4642914907479465,-1.987999343872069,-4.169621713092582,0.19362302534843678,-3.0788105284823217,-0.897188159261816,5.507199401855473,15.060242348199163,-28.633575590787125,1.090811184610254,12,2.3199996948242188,2.3199996948242188,1.2649993896484375,3.260000228881836,-2.8800010681152344,4,-0.019556726711260963,1.2499981660125445,60.72000122070313,1.0444455747279902,63.52000045776367,-1.3076998317618536,64.40000152587889,-0.019556726711260963
4873,2018-12-10,61.06000137329102,61.5,60.70000076293945,61.18000030517578,1659732.0,-0.004889166135535028,1.1052657996576805,-0.6666596024244085,42.45438965741715,48.35443845360086,2.342152507514456,2.313607401639409,2.330956543821763,5.711839193983359,12.18616678359384,0.7999992370605469,-0.2953184418451542,-2.201998710632317,-4.602520776076155,0.1985233548115204,-3.4022597433542288,-1.0017376779103984,5.677054650878908,14.403306070548533,-30.32630306070184,1.2002610327219179,12,2.6199989318847585,2.6199989318847585,1.799997329711907,3.5599994659423757,-0.8000030517578196,0,-0.018670212556601284,-3.6666435474175008,61.36000061035156,1.2499981660125445,60.72000122070313,1.0444455747279902,63.52000045776367,-0.018670212556601284
4874,2018-12-11,61.7400016784668,62.52000045776367,61.11999893188477,61.11999893188477,1358432.0,0.011136591711136568,-3.5161139481942603,-5.166735543758393,42.833611842034934,48.24247022584076,1.6367469460042372,1.5541993015803897,1.4928575226120415,4.948160397738334,12.46305550302712,1.4599990844726491,-0.18183205266382174,-1.4209985733032227,-3.9019305699270603,1.0599334233206221,-2.6614645716151415,-0.18053257499130382,4.869513237426773,38.33337925100507,-5.959288915311532,1.2404659983119213,12,1.9399986267089844,1.9399986267089844,0.9999980926513672,2.8799991607666016,-1.3600006103515696,1,-0.04599935334271965,1.1052657996576805,61.06000137329102,-3.6666435474175008,61.36000061035156,1.2499981660125445,60.72000122070313,-0.04599935334271965
4875,2018-12-12,63.18000030517578,63.36000061035156,61.72000122070313,62.2400016784668,1411787.0,0.023323592283140737,1.523077464809386,1.5161201009044658,53.8087487692648,48.40436263314167,0.1778246338862175,0.09048678288236545,-0.10079338782782088,3.4352006621735427,12.375597663660212,1.6399993896484304,-0.1992542167591722,0.03700008392333842,-2.4375695838570834,2.5115697517037674,-1.200284749966869,1.274284917813553,3.3045243246069447,93.99998982747397,43.53449433915405,1.2372848338902136,12,0.5,0.5,-0.3000011444091797,1.4400005340576172,-3.020000457763672,2,-0.07312438919862241,-3.5161139481942603,61.7400016784668,1.1052657996576805,61.06000137329102,-3.6666435474175008,61.36000061035156,-0.07312438919862241
4876,2018-12-13,62.84000015258789,63.86000061035156,62.84000015258789,63.36000061035156,1349099.0,-0.005381452215030058,-2.9230752301654257,-0.5531927845301625,51.524884479840125,47.620321711234,0.3158938732223291,0.32756819833326745,0.09390998266052009,3.7193212581434807,12.51962681755923,1.0200004577636719,-0.08195027838287672,-0.22700004577636435,-2.636708500222227,2.182708408669505,-1.4318542729993027,0.9778541814465669,3.522033996806215,67.72150294250793,12.620805993082428,1.2048542272229332,12,0.8400001525878906,0.8400001525878906,0.15999794006347656,1.7800006866455078,-3.6599998474121094,3,-0.0738383096496118,1.523077464809386,63.18000030517578,-3.5161139481942603,61.7400016784668,1.1052657996576805,61.06000137329102,-0.0738383096496118
4877,2018-12-14,61.0,62.18000030517578,60.72000122070313,62.18000030517578,2369186.0,-0.029280715278803493,1.4745740794620512,2.269229358471188,40.030442107304424,45.466251115698626,1.834627799358529,2.0389822151795514,1.8067907317342602,5.483552767765104,12.803463968646621,2.1199989318847585,-0.08048000611839967,-1.9190002441406264,-4.45790856937451,0.6199080810932571,-3.1884544067575717,-0.6495460815236811,5.241993478613253,9.493647200845027,-39.99313586279171,1.2694541626169433,12,1.7900009155273366,2.6800003051757812,2.2299985885620117,3.5799999237060547,-0.8199996948242188,4,-0.04032785384381399,-2.9230752301654257,62.84000015258789,1.523077464809386,63.18000030517578,-3.5161139481942603,61.7400016784668,-0.04032785384381399
4878,2018-12-17,60.36000061035156,61.36000061035156,60.18000030517578,60.72000122070313,1495613.0,-0.010491793272925154,-2.2777730682829653,0.3050851841075934,39.96960415836905,43.86123024953086,1.8754746105576459,2.571391527534807,2.3334689350647864,6.052553706485824,13.115740924191643,1.1800003051757812,-0.2797846773189008,-2.4069995880126953,-5.17804537817554,0.36404620215014205,-3.7925224830941175,-1.021476692931273,5.764353010896457,4.891312235018503,-42.13982311896343,1.3855228950814191,12,1.7099990844726562,3.229999542236328,2.7399988174438477,3.989999771118164,0.8199996948242188,0,-0.03114647198649667,1.4745740794620512,61.0,-2.9230752301654257,62.84000015258789,1.523077464809386,63.18000030517578,-0.03114647198649667
4879,2018-12-18,60.47999954223633,61.08000183105469,60.06000137329102,60.11999893188477,1568712.0,0.001988053854727445,-3.250039736783642,-0.9999999999999605,38.56920933408591,43.06733336824537,1.2750301291430262,2.38463285295785,2.0992067775572423,5.859297930236167,12.808436333365844,1.0200004577636648,-0.5614826306912093,-2.1670005798339815,-5.119373491719003,0.7853723320510397,-3.643187035776492,-0.6908141238914709,5.406579946368808,11.052585612364274,-31.10058558415414,1.4761864559425106,12,1.480001449584961,3.0500011444091797,2.6050004959106445,3.789999008178711,0.3400001525878906,1,-0.0036375863486818316,-2.2777730682829653,60.36000061035156,1.4745740794620512,61.0,-2.9230752301654257,62.84000015258789,-0.0036375863486818316
4880,2018-12-19,60.22000122070313,60.97999954223633,60.099998474121094,60.7599983215332,1547770.0,-0.004298914079052252,-1.2564054911895457,-1.4999894036366819,33.114769886146874,42.66660684393931,1.1372947882486528,2.5169216801185783,2.327896767989941,6.049212583988016,12.673091205447475,0.8800010681152344,-0.9830860702744246,-2.2639989852905202,-5.378260198073896,0.8502622274928555,-3.821129591682215,-0.7068683788988324,5.316983580983155,4.210523145680314,-31.634089441366157,1.5571306063916892,12,1.739999771118157,3.3099994659423757,2.814997673034661,3.920000076293938,1.3400001525878906,2,0.0026569220220653555,-3.250039736783642,60.47999954223633,-2.2777730682829653,60.36000061035156,1.4745740794620512,61.0,0.0026569220220653555
4881,2018-12-20,59.099998474121094,59.61999893188477,58.11999893188477,59.040000915527344,2465015.0,-0.018598517500477696,1.727276510448782,-0.11110718650437779,30.46757364004327,41.4192482082785,2.2387638201350057,3.5728010832450323,3.4313005487385055,7.110109938016365,12.439799095175186,2.1000022888183594,-1.3443482893862608,-3.227001571655272,-6.6901127441063295,0.23610960079578547,-4.958557157880804,-1.4954459854297397,6.108367321861479,24.13791159489043,-6.3535440571567285,1.7315555862255303,12,1.8900012969970703,3.460000991821289,3.935000419616699,5.040002822875977,2.740001678466797,3,0.017935725899471455,-1.2564054911895457,60.22000122070313,-3.250039736783642,60.47999954223633,-2.2777730682829653,60.36000061035156,0.017935725899471455
4882,2018-12-21,58.06000137329102,58.7400016784668,57.61999893188477,58.7400016784668,4451047.0,-0.017597244123203626,2.2941242468781,-11.333799593082283,21.917794697801213,39.13740432387673,3.085949074580789,4.4968138701609845,4.44033727230417,8.06870632673894,12.258536382129936,1.479999542236321,-1.5955821610215892,-4.04699878692626,-7.999053552937248,-0.09494402091527121,-6.023026169931761,-2.0709714039207654,6.58129507356373,11.764765880710208,-13.618706699689596,1.976027383005495,12,2.6799983978271413,4.24999809265136,4.719998359680169,6.079999923706048,4.020000457763665,4,0.01929037039947401,1.727276510448782,59.099998474121094,-1.2564054911895457,60.22000122070313,-3.250039736783642,60.47999954223633,0.01929037039947401
4883,2018-12-24,57.97999954223633,58.540000915527344,57.58000183105469,57.7400016784668,307798.0,-0.0013779164512989217,-2.42858310626703,-0.35293787656094344,23.64530446022171,37.005370170341926,2.998423204201771,4.355948152260254,4.472981347726389,8.068251233910445,12.977719292151974,0.9599990844726562,-1.507721963517973,-3.8450006484985337,-8.13308669710851,0.4430854001114497,-5.9890436728035255,-1.700957624193542,5.959167153121427,11.428506033761161,-12.291942085958267,2.1440430243049913,12,2.740001678466797,4.310001373291016,4.800000190734863,6.160001754760742,4.880001068115234,0,0.03794413211984993,2.2941242468781,58.06000137329102,1.727276510448782,59.099998474121094,-1.2564054911895457,60.22000122070313,0.03794413211984993
4884,2018-12-27,58.22000122070313,59.22000122070313,57.540000915527344,58.7599983215332,1570091.0,0.00413938738119457,1.3013657111652706,-2.2500079473566794,27.036392683845136,34.030663938628635,2.465917736997639,3.9415659003902803,4.164867770403276,7.729210763471762,13.27614890545386,1.6800003051757884,-1.5424817061724667,-3.3659990310668846,-7.903897058660895,1.1718989965271263,-5.63494804486389,-1.0970500172698792,4.956065690938253,19.76745862327098,-5.196312418738557,2.2689490137970045,12,2.479999542236321,4.04999923706054,4.559998512268059,5.920000076293938,4.319999694824212,3,0.05084161838560841,-2.42858310626703,57.97999954223633,2.2941242468781,58.06000137329102,1.727276510448782,59.099998474121094,0.05084161838560841
4885,2018-12-28,59.31999969482422,59.599998474121094,58.52000045776367,58.63999938964844,1021997.0,0.018893824305347584,-1.3478264475146369,-1.2592665851918474,42.88616846081554,33.07080660318146,0.8502050814566928,2.654768027697365,3.010714248712759,6.535564473466422,13.70109642131484,1.3799972534179616,-1.5502848632499067,-2.0610006332397433,-6.620436741183042,2.4984354747035553,-4.3407186872113925,0.21871742073190603,3.0670179773612034,85.57694600180803,55.7394795500134,2.279718053971649,12,0.5400009155273438,2.950000762939453,3.4099998474121094,4.820001602172852,4.260002136230469,4,0.025286581384303064,1.3013657111652706,58.22000122070313,-2.42858310626703,57.97999954223633,2.2941242468781,58.06000137329102,0.025286581384303064
4886,2018-12-31,59.72000122070313,60.06000137329102,59.4000015258789,59.41999816894531,380815.0,0.006743114091988245,-2.8823938605151356,0.44118076047078875,41.45833515458669,33.22946138621282,-0.04348336061839575,1.993088148584036,2.5981299249116105,6.045206491641359,14.703135817602917,0.740001678466804,-1.6136130794698644,-1.4299993515014577,-5.82332483001688,2.9633261270139712,-3.6266620907591687,0.7666633877562532,1.9884341055501622,86.50793290372589,52.5374640012561,2.196662739257714,12,-0.270000457763679,2.5499992370605398,3.0049972534179616,4.420000076293938,4.419998168945305,0,0.03081045068615995,-1.3478264475146369,59.31999969482422,1.3013657111652706,58.22000122070313,-2.42858310626703,57.97999954223633,0.03081045068615995
4887,2019-01-02,59.22000122070313,59.34000015258789,57.61999893188477,59.0,1255158.0,-0.008372404383452436,6.478281060819633,0.7333299425258188,40.61224338860363,33.30086574512777,0.19832703326452616,2.2077622056428154,3.1355715671140914,6.471782463747836,16.030844232073374,2.1000022888183594,-1.987852691385605,-1.6769994735717688,-5.890487753809161,2.5364888066656235,-3.7837436136904685,0.4297446665469309,1.9048532880485283,66.66666666666676,28.972681487058438,2.1067441401186966,1,0.09000015258788352,3.0499992370605398,3.4449968338012624,4.920000076293938,3.5200004577636648,2,0.044241791250906104,-2.8823938605151356,59.72000122070313,-1.3478264475146369,59.31999969482422,1.3013657111652706,58.22000122070313,0.044241791250906104
4888,2019-01-03,57.58000183105469,58.97999954223633,57.58000183105469,58.38000106811523,1781572.0,-0.027693335964929178,-2.4999976158119352,-3.6363399916769206,30.66914267501791,32.423080560786886,1.567335236915767,3.403201731075505,4.800530463961522,8.029672706153008,16.593389883084953,1.6399993896484446,-2.381443024972775,-2.9239988327026367,-6.806582960533262,0.9585852951279819,-4.86529089661795,-0.9827067687873239,3.0429731746455673,1.5873376294082784,-34.53758116495171,1.9412920639153093,1,1.6799983978271484,4.689998626708984,5.084996223449707,6.559999465942383,4.519996643066406,3,0.07815213367313589,6.478281060819633,59.22000122070313,-2.8823938605151356,59.72000122070313,-1.3478264475146369,59.31999969482422,0.07815213367313589
4889,2019-01-04,59.72000122070313,60.2400016784668,57.86000061035156,58.18000030517578,1679403.0,0.037165670746718726,-1.183486912790433,-1.925002980235107,34.904016750050815,32.62188576788733,-0.7731076565146324,0.9429573002256646,2.732149195365359,5.813426389748507,17.553711389931774,2.6599998474121094,-2.4272047030102684,-0.5499994277954059,-3.9818746229627564,2.8818757673719446,-2.265937025379081,1.1659381697882694,-2.1800003051757884,80.45110948898856,49.513513737094144,1.7159375975836761,1,-0.8299999237060618,2.5499992370605398,2.9449968338012624,4.420000076293938,3.219997406005845,4,0.052578689307861026,-2.4999976158119352,57.58000183105469,6.478281060819633,59.22000122070313,-2.8823938605151356,59.72000122070313,0.052578689307861026
4890,2019-01-07,59.459999084472656,60.4000015258789,59.040000915527344,60.34000015258789,1212324.0,-0.004353686050166061,1.7199908447615113,-0.5714289252963793,35.14938158667931,33.142086650846885,-0.7065504173442392,0.9309279839523157,3.1092921509107754,6.015333556498561,18.64957947695923,1.3600006103515554,-2.4400150700629837,-0.607001495361331,-3.6922403124646905,2.4782373217420286,-2.1496209039130107,0.9356179131903488,-1.8799972534179688,66.66657648468862,38.71376307060821,1.5426194085516802,1,-0.48999786376953125,2.8100013732910156,3.2049989700317383,4.680002212524414,3.740001678466797,0,0.05179956068749747,-1.183486912790433,59.72000122070313,-2.4999976158119352,57.58000183105469,6.478281060819633,59.22000122070313,0.05179956068749747
4891,2019-01-08,59.91999816894531,60.38000106811523,57.63999938964844,57.79999923706055,1941850.0,0.007736278028177335,-1.2459042791859622,-2.4090867712528232,44.599990844726584,35.66233066717192,-1.1599850917439483,0.42996625638146213,2.6349264959303156,5.4951730903993905,18.770992947311754,2.7400016784667898,-2.4399471748773536,-0.10700225830078125,-3.177302013282933,2.9632974966813705,-1.6421521357918607,1.4281476191902982,0.48000335693358664,82.9786025220294,50.514224944247445,1.5351498774910768,1,-0.9499969482421875,2.3500022888183594,2.744999885559082,4.220003128051758,3.8600006103515696,1,0.06108150490575692,1.7199908447615113,59.459999084472656,-1.183486912790433,59.72000122070313,-2.4999976158119352,57.58000183105469,0.06108150490575692
4892,2019-01-09,60.15999984741211,60.86000061035156,59.959999084472656,60.31999969482422,1472229.0,0.004005368588131608,-2.2142832814490365,-0.07547166416252057,48.958329608043925,38.47488901692995,-1.1966119634962737,0.10061247743286117,2.4036832526710867,5.18557589269281,18.785595248424052,0.94000244140625,-2.3466130482923617,0.1929994583129897,-2.8138634653093035,3.199862381935283,-1.310432003498157,1.6964309201241363,-2.520000457763672,78.6585053824468,40.942166432209035,1.5034314618111475,1,-0.9599990844726562,2.1100006103515625,2.8749990463256836,3.980001449584961,5.979999542236328,2,0.06615690745231162,-1.2459042791859622,59.91999816894531,1.7199908447615113,59.459999084472656,-1.183486912790433,59.72000122070313,0.06615690745231162
4893,2019-01-10,59.91999816894531,59.959999084472656,59.18000030517578,59.77999877929688,1235794.0,-0.003989389612292671,6.090858648911083,-0.8749970197648747,47.1193359918463,40.706327162263406,-0.7291607525535682,0.2643840410841136,2.6253342169308738,5.342383539839631,18.81765702403337,0.9799995422363281,-2.1053502697333144,0.009997940063477984,-2.9525185840340598,2.9725144641610157,-1.4712603219852909,1.4912562021122469,-2.279998779296875,70.80738866300835,28.490633399211433,1.4812582620487673,1,-0.6999969482421875,2.3500022888183594,3.2799997329711914,4.220003128051758,8.240005493164077,3,0.04706281034205717,-2.2142832814490365,60.15999984741211,-1.2459042791859622,59.91999816894531,1.7199908447615113,59.459999084472656,0.04706281034205717
4894,2019-01-11,58.9000015258789,60.36000061035156,58.7599983215332,60.2599983215332,1454725.0,-0.017022641425831098,1.0512831798897162,-9.71430517711226,43.70229354959647,40.797007727683514,0.44414430058355236,1.1180276966838747,3.604433218793794,6.267939536477847,19.554523456682677,1.6000022888183594,-1.657237366957375,-0.8679986953735437,-3.731794732293231,1.9957973415461439,-2.299896713833384,0.5638993230862965,-1.1956021118163989,39.13048629078859,-7.675712821985613,1.4318980184598422,1,0.31999969482422586,2.479999542236328,5.399997711181648,5.239999771118171,9.180000305175788,4,0.05432931859664225,6.090858648911083,59.91999816894531,-2.2142832814490365,60.15999984741211,-1.2459042791859622,59.91999816894531,0.05432931859664225
4895,2019-01-14,58.56000137329102,58.63999938964844,57.9000015258789,58.06000137329102,1550963.0,-0.005772498196600084,1.2424312483383546,-0.3676479250522399,47.2165100084671,41.436804933670224,0.7431518332162597,1.153292432555837,3.851674342643399,6.502579603880456,20.94704466992468,1.0,-1.2471757953778777,-0.9769989013671818,-3.3921529841739115,1.438155181439548,-2.1845759427705502,0.2305781400361866,-0.7924899353027399,28.571479343777767,-20.230399468063304,1.207577041403365,1,0.6599998474121023,2.1899986267089773,5.739997863769524,5.469999313354485,9.319995880126946,0,0.07479503331117843,1.0512831798897162,58.9000015258789,6.090858648911083,59.91999816894531,-2.2142832814490365,60.15999984741211,0.07479503331117843
4896,2019-01-15,58.20000076293945,59.70000076293945,57.86000061035156,58.61999893188477,1818032.0,-0.006147551262110529,-2.3454594635834622,-0.8399963378906392,50.77604946416635,42.56611671984386,0.9665041314152703,1.2098838886099799,4.1160439383987395,6.755334507800285,22.43565166854513,1.8400001525878906,-0.9126308898869482,-1.1049995422363281,-3.0248615817698834,0.8148624972972272,-2.0649305620031058,-0.1450685224695505,-0.37063954150390543,11.333338419596355,-40.41216906053475,0.9599310197667776,1,1.0200004577636719,2.5,6.279998779296875,5.760000228881836,11.200000762939439,1,0.08591065179476587,1.2424312483383546,58.56000137329102,1.0512831798897162,58.9000015258789,6.090858648911083,59.91999816894531,0.08591065179476587
4897,2019-01-16,58.540000915527344,58.9000015258789,58.11999893188477,58.68000030517578,1807613.0,0.005841926943829012,1.689655626003016,0.3333333333333277,53.017247935110696,45.049239526520836,0.5810004959213089,0.712676594109638,3.650798873393036,6.3070608517861615,22.998999316236684,0.7800025939941264,-0.8851887660198372,-0.6419994354248075,-2.414152691089619,1.1301538202400039,-1.5280760632572097,0.24407719240759462,-0.6800003051757812,27.20001220703125,-28.420707020067695,0.8860766278324049,1,0.7099990844726562,2.1599998474121094,5.1399993896484375,5.420000076293945,11.459999084472656,2,0.08951140727399043,-2.3454594635834622,58.20000076293945,1.2424312483383546,58.56000137329102,1.0512831798897162,58.9000015258789,0.08951140727399043
4898,2019-01-17,58.47999954223633,58.58000183105469,57.72000122070313,58.040000915527344,1317626.0,-0.001024963654810973,1.6874884516578728,-3.142861035422343,51.428561846916615,46.88530009283926,0.8740029319017637,0.6583662204690413,3.608066023592329,6.2333898795172615,23.429096388894767,0.8600006103515554,-0.8774800197583943,-0.6080007553100586,-2.315316552011332,1.0993150413912147,-1.4616586536606917,0.2456571430405745,2.3800010681152344,28.787821865156012,-30.072310106887407,0.8536578983506363,1,0.7700004577636719,2.220001220703125,5.200000762939453,5.480001449584961,10.89999771118164,3,0.1309849505364613,1.689655626003016,58.540000915527344,-2.3454594635834622,58.20000076293945,1.2424312483383546,58.56000137329102,0.1309849505364613
4899,2019-01-18,60.2599983215332,60.97999954223633,58.70000076293945,58.959999084472656,2171219.0,0.03043773586234888,-1.5054988356763033,2.9545529420944487,54.80571767581244,49.06933743607627,-0.9178652310099196,-1.2005103698555857,1.7484118946834428,4.324241510521972,23.290703970338132,2.5,-0.7766414997268853,1.1829980850219712,-0.4890256988096269,2.8550218688535693,0.34698619310616863,2.019009976937774,-2.539997100830071,77.91406161324328,21.506725208591,0.8360118919158,1,-0.9499988555908203,0.44000244140625,3.420001983642578,3.6000003814697266,8.920001983642578,4,0.13109866512812718,1.6874884516578728,58.47999954223633,1.689655626003016,58.540000915527344,-2.3454594635834622,58.20000076293945,0.13109866512812718
4900,2019-01-21,60.38000106811523,60.599998474121094,59.91999816894531,60.02000045776367,989020.0,0.0019914163611773894,-1.4285500197544994,0.27692370894429114,53.4736820125852,50.05530312139389,-0.9986615757664552,-1.3785929042443783,1.5188470917535142,4.077349923858982,23.144832653517412,0.6800003051757812,-0.3885236774903973,1.2950008392333885,-0.40140289280228103,2.991404571269058,0.4467989732155573,2.1432027052512197,-2.659999847412095,81.59512935457838,27.797549375136782,0.8482018660178348,1,-1.0300006866455007,0.31999969482422586,3.299999237060554,3.239999771118171,8.619998931884773,0,0.1275256811316221,-1.5054988356763033,60.2599983215332,1.6874884516578728,58.47999954223633,1.689655626003016,58.540000915527344,0.1275256811316221
4901,2019-01-22,60.15999984741211,60.2599983215332,59.56000137329102,60.06000137329102,1114046.0,-0.003643610745467374,3.6667175300729418,0.277773068282951,55.097603651515556,50.73744468177963,-0.8281217618884327,-1.1332074400022663,1.6315632724366722,4.172685000894035,22.240863965936512,0.8199996948242045,-0.19062602743180435,1.0219995498657255,-0.741292872473096,2.785291972204547,0.14035333869631472,1.9036457610351363,-2.3747986602783158,74.84662217744432,21.740135968716956,0.8816462111694092,1,-0.8099994659423828,0.5400009155273438,3.520000457763672,2.940000534057617,8.15999984741211,1,0.12832442529233057,-1.4285500197544994,60.38000106811523,-1.5054988356763033,60.2599983215332,1.6874884516578728,58.47999954223633,0.12832442529233057
4902,2019-01-23,59.18000030517578,59.91999816894531,58.959999084472656,59.72000122070313,1394203.0,-0.01628988604923487,1.0425625167401202,-5.400091554131835,59.34577981545076,52.095938439957905,-0.0019603713899059017,-0.06851076988598237,2.5138893288000332,5.028398988413656,21.214134580055898,1.2000007629394531,0.005463128771744152,-0.01399993896484375,-1.7027031618577766,1.674703283928089,-0.8583515504113066,0.8303516724816191,-1.330903150939939,44.78527104842199,-14.225096802045641,0.8443516114464654,1,0.1700000762939453,0.6800003051757812,4.5,3.819997787475579,9.239997863769531,2,0.17269349726260952,3.6667175300729418,60.15999984741211,-1.4285500197544994,60.38000106811523,-1.5054988356763033,60.2599983215332,0.17269349726260952
4903,2019-01-24,60.18000030517578,60.43999862670898,59.20000076293945,59.20000076293945,1716760.0,0.016897600453586792,-1.5306090673060684,-1.8148108902357805,53.09972186662961,53.140097141850475,-1.0741598964114587,-0.9436214314714846,1.4612839016003534,3.910902004489685,20.000390809774224,1.259998321533196,0.05237152538099821,0.876000022888185,-0.7656975247152644,2.5176975704916345,0.05515124908646385,1.6968487966899062,-2.2682851031799274,64.91229537819063,8.258200158434867,0.8208487738017234,1,-0.8299999237060547,-0.7299995422363281,3.0550003051757812,2.6099987030029297,8.879997253417969,3,0.16317712936235473,1.0425625167401202,59.18000030517578,3.6667175300729418,60.15999984741211,-1.4285500197544994,60.38000106811523,0.16317712936235473
4904,2019-01-25,61.18000030517578,61.4000015258789,60.31999969482422,60.43999862670898,1465126.0,0.01661681613374788,-1.2040863990408612,0.7551041062510534,60.539218436199235,54.620398078265154,-1.918478930007538,-1.802932925928225,0.3876208038988054,2.817507060126843,19.018850234264985,1.220001220703118,0.05022726564864399,1.7280000686645494,-0.031683148696309615,3.4876832860254083,0.8481584599841199,2.607841677344979,-3.206919416375115,90.98356555019163,34.12554857937251,0.879841608680428,1,-1.6199989318847656,-1.7099990844726562,1.6499996185302734,1.3500003814697195,8.800003051757827,4,0.13403067844621241,-1.5306090673060684,60.18000030517578,1.0425625167401202,59.18000030517578,3.6667175300729418,60.15999984741211,0.13403067844621241
4905,2019-01-28,60.81999969482422,61.2599983215332,60.459999084472656,60.7599983215332,1226990.0,-0.005884285854132365,-1.4242406727740369,0.0810827529679816,55.5831324229181,55.15451840701536,-1.3456988263566672,-1.3963877221546142,0.675348563519961,3.0963996243625473,18.250113352544716,0.7999992370605469,0.0792189490482258,1.2929994583129911,-0.567945533429338,3.15394445005532,0.3625269624418266,2.2234719541841557,-2.709841980540425,76.22945693773943,21.73881609427221,0.930472495871163,1,-1.2599983215332031,-1.3499984741210938,1.9250011444091797,1.510000228881836,8.739997863769531,0,0.13745479533540683,-1.2040863990408612,61.18000030517578,-1.5306090673060684,60.18000030517578,1.0425625167401202,59.18000030517578,0.13745479533540683
4906,2019-01-29,61.56000137329102,62.11999893188477,60.459999084472656,60.70000076293945,1415777.0,0.012167077970731688,-1.477604377209824,14.333015449170441,58.177574050091984,55.72788797534661,-1.7421696340646449,-2.099094988713013,-0.15625227660267882,2.2800469496707834,17.936788117407154,1.6599998474121165,0.2576121240683875,1.9410011291504006,-0.13017277953317574,4.012175037833977,0.9054141748086124,2.9765880834921887,-3.3182499065434214,82.27855741662898,29.570814224643684,1.0355869543417864,1,-1.6400012969970703,-1.730001449584968,1.1849994659423757,0.769998550415032,8.100002288818366,1,0.12085767480078324,-1.4242406727740369,60.81999969482422,-1.2040863990408612,61.18000030517578,-1.5306090673060684,60.18000030517578,0.12085767480078324
4907,2019-01-30,61.84000015258789,61.84000015258789,61.22000122070313,61.41999816894531,1232971.0,0.004548388126228264,1.9523619222350048,0.4883740529798934,61.16279925959409,56.809469910088545,-1.6816829856956375,-2.2901638296937676,-0.5135899659307412,1.9778804412569642,16.828583389049516,0.6199989318847585,0.43770887237009504,2.0899999618530245,-0.19527496632801444,4.3752748900340634,0.947362497762505,3.232637425943544,-3.3655538379320618,90.41099469599956,38.340676302198844,1.1426374640905177,1,-1.4300003051757812,-2.010000228881836,-0.06500053405761719,0.48999977111816406,7.420001983642578,2,0.10478653826402273,-1.477604377209824,61.56000137329102,-1.4242406727740369,60.81999969482422,-1.2040863990408612,61.18000030517578,0.10478653826402273
4908,2019-01-31,62.08000183105469,62.68000030517578,61.68000030517578,62.18000030517578,2029706.0,0.0038810103149191644,-1.2222184546263721,-0.23809048055875967,70.33246372626314,58.53466391569418,-1.5168327715820453,-2.293331449989445,-0.8116831176344803,1.6993177413302334,15.813144349277742,1.0,0.6307152484741891,2.105001640319827,-0.16676103610111426,4.376764316740768,0.96912030210936,3.240882978530294,-3.3868223593651194,74.57634241748295,20.007136242522748,1.1358813382104698,1,-1.2600021362304688,-1.970001220703125,-0.5550022125244141,0.2299976348876953,5.5199966430664205,3,0.10212622665740856,1.9523619222350048,61.84000015258789,-1.477604377209824,61.56000137329102,-1.4242406727740369,60.81999969482422,0.10212622665740856
4909,2019-02-01,62.86000061035156,62.97999954223633,62.02000045776367,62.18000030517578,1729339.0,0.01256441295571431,1.0869586850878212,-6.800106813153277,76.0290323191449,61.04081394975638,-2.1112571498860007,-2.978749871761906,-1.6251437028125082,0.8583965909649436,15.66815233388601,0.9599990844726562,0.81609478528258,2.7280004501342745,0.12114612422125504,5.334854776047294,1.4245732871777648,4.031427613090784,-3.8478754719830945,95.23813848862326,35.83624916764774,1.3034271629565113,2,-1.8900012969970703,-2.6000003814697266,-1.3549995422363281,-0.5699996948242188,5.900001525878906,4,0.09863183086290328,-1.2222184546263721,62.08000183105469,1.9523619222350048,61.84000015258789,-1.477604377209824,61.56000137329102,0.09863183086290328
4910,2019-02-04,62.540000915527344,63.22000122070313,62.20000076293945,62.43999862670898,1346002.0,-0.005090672792190887,-2.517254987076049,0.14706212343907069,76.39901152065718,63.407637046327665,-1.6233527395402092,-2.5467460935065844,-1.36235685169963,1.0967920963646307,15.667551313319278,1.020000457763679,1.0437650913604202,2.254000663757324,-0.5426923698970754,5.050693697411724,0.8556541469301209,3.6523471805845276,-3.1310883367720876,75.36232685295992,9.471952833038088,1.3983465168272007,2,-1.4500007629394531,-2.1399993896484375,-1.0550003051757812,-0.2700004577636719,6.559997558593764,0,0.11896390042359384,1.0869586850878212,62.86000061035156,-1.2222184546263721,62.08000183105469,1.9523619222350048,61.84000015258789,0.11896390042359384
4911,2019-02-05,63.58000183105469,63.58000183105469,62.4000015258789,62.7599983215332,1572893.0,0.01662937160701472,1.878037207095324,8.199847415601171,78.25110784381653,65.50822904947941,-2.3771963692644107,-3.476744195349383,-2.408690361039561,-0.008416838649907277,15.102802689384614,1.1800003051757884,1.142636825391321,3.111001396179198,-0.041234040549518625,6.263236832907914,1.5348836778148396,4.687119114543556,-3.7137586152656894,100.0,28.008690961024172,1.576117718364357,2,-2.190000534057617,-3.0,-2.5150012969970703,-1.3100013732910156,5.8199996948242045,1,0.09405466428625076,-2.517254987076049,62.540000915527344,1.0869586850878212,62.86000061035156,-1.2222184546263721,62.08000183105469,0.09405466428625076
4912,2019-02-06,64.13999938964844,64.23999786376953,63.27999877929688,63.58000183105469,1275108.0,0.008807762542721864,1.5263316401308866,0.6829209291074112,80.04245570882289,68.50186614305645,-2.413425112423191,-3.9244927683816115,-2.975736116271662,-0.6447598205863159,14.957751401458749,0.9599990844726491,1.279587903758184,3.47199897766113,-0.0757957807110472,7.019793736033307,1.6981015984750414,5.2458963568472186,-3.7538299677222398,96.09380587940777,17.86764846214028,1.77389737918609,2,-1.8600006103515625,-3.229999542236328,-3.279998779296875,-1.8699989318847656,5.680000305175781,2,0.08606180737432045,1.878037207095324,63.58000183105469,-2.517254987076049,62.540000915527344,1.0869586850878212,62.86000061035156,0.08606180737432045
4913,2019-02-07,62.7400016784668,64.22000122070311,62.7400016784668,63.70000076293945,1857303.0,-0.021827217407295207,-2.083335320156691,-1.714291553133515,63.716831337228506,68.85493424317082,-0.6840363233083266,-2.4268194120495536,-1.636595999551048,0.6610347889214125,14.305905849369182,1.479999542236314,1.3990929336793698,1.9310010910034165,-1.714431154793175,5.576433336800008,0.10828496810511723,3.753717213901716,-1.7372197058456678,32.43252531535727,-43.93979162083896,1.822716122898297,2,-0.3900032043457031,-1.8300018310546875,-1.9500007629394531,-0.470001220703125,7.979999542236328,3,0.10392094809269703,1.5263316401308866,64.13999938964844,1.878037207095324,63.58000183105469,-2.517254987076049,62.540000915527344,0.10392094809269703
4914,2019-02-08,62.099998474121094,62.86000061035156,61.77999877929688,62.84000015258789,1496776.0,-0.010200879617849323,1.7692262548111304,0.7708358168625674,58.995801040422656,69.23411964511577,0.11196716163316012,-1.6177303385653232,-1.046154557933619,1.2091825201081647,13.182690519555559,1.0800018310546804,1.5563276111317563,1.130998039245604,-2.4418229405989393,4.703819019090147,-0.6554124506766712,2.9174085291678793,-0.57926195891622,13.008122516956549,-60.11332506056928,1.7864104899222721,2,0.25,-1.1599998474121094,-1.3349981307983398,0.17000198364257812,8.239997863769517,4,0.08856682987346653,-2.083335320156691,62.7400016784668,1.5263316401308866,64.13999938964844,1.878037207095324,63.58000183105469,0.08856682987346653
4915,2019-02-11,62.93999862670898,63.13999938964844,62.11999893188477,62.47999954223633,1368002.0,0.013526572837806672,1.3720924043221212,-0.6216189744673516,63.65421756364508,69.84263559106611,-0.4421869100922535,-2.226943978561806,-1.940517322102103,0.2732953450031843,11.704210409284883,1.0400009155273438,1.7530510779344723,1.7519983291625891,-1.7350098871525077,5.239006545477686,0.008494221005037161,3.495502437320141,-1.1599998474120952,47.15448289123103,-24.685087742567774,1.7435041081575497,2,-0.20999908447264914,-1.999999999999993,-2.359997749328606,-0.6699981689453054,8.20000076293946,0,0.0924690758898703,1.7692262548111304,62.099998474121094,-2.083335320156691,62.7400016784668,1.5263316401308866,64.13999938964844,0.0924690758898703
4916,2019-02-12,63.20000076293945,63.72000122070313,63.20000076293945,63.599998474121094,1008339.0,0.004130952365800411,-1.6000171662359568,-0.8695619723682817,71.24735320174379,70.96314158463831,-0.49739720679178845,-2.206268943988917,-2.282640490042432,-0.0941904451356308,11.01816165252984,0.7800025939941548,1.820677167220687,1.762000465393065,-1.5347708285602835,5.0587717593464205,0.11361481841638721,3.4103861123697428,-1.420001983642571,57.723679354416404,-16.813598305334835,1.6483856469766767,2,-0.24000167846679688,-2.2600021362304688,-2.5799999237060547,-0.9300003051757812,7.060001373291016,1,0.09335439303730864,1.3720924043221212,62.93999862670898,1.7692262548111304,62.099998474121094,-2.083335320156691,62.7400016784668,0.09335439303730864
4917,2019-02-13,63.77999877929688,64.18000030517578,63.20000076293945,63.2599983215332,1322524.0,0.009177183692338442,-2.0625197441750958,-1.3000085831179784,69.91149396864355,70.91636716712502,-0.8641402241191756,-2.501842045512383,-2.937778871703159,-0.7873742248753715,10.388455505254523,0.9799995422363281,1.9969504729148966,2.0799985885620202,-1.076948876840909,5.236946053964942,0.5015248558605592,3.6584723212634813,-1.6599998474121094,81.96713110038344,5.955731816629168,1.5784737327014622,2,-0.770000457763679,-2.799999237060554,-3.1599979400634837,-1.5099983215332102,6.400001525878899,2,0.08811544142591421,-1.6000171662359568,63.20000076293945,1.3720924043221212,62.93999862670898,1.7692262548111304,62.099998474121094,0.08811544142591421
4918,2019-02-14,66.13999938964844,67.90000152587889,65.72000122070311,67.0,3395070.0,0.037002205323303006,-1.5647108454281464,-1.653845871694215,73.84614594589439,70.67382423676383,-2.8917655405360705,-4.488688048749964,-5.3844417721664115,-3.2358513272769045,10.118462536800141,4.12000274658201,2.166053982956015,4.056999206542969,0.6930599118078504,7.420938501278087,2.3750295591754096,5.738968853910528,-3.680800628662105,71.24180806596195,-2.756920146227742,1.681969647367559,2,-1.2999992370605469,-3.329998016357422,-5.404998779296875,-3.8699989318847656,1.5999984741210938,3,0.055639557592009004,-2.0625197441750958,63.77999877929688,-1.6000171662359568,63.20000076293945,1.3720924043221212,62.93999862670898,0.055639557592009004
4919,2019-02-15,68.16000366210939,68.62000274658203,65.37999725341797,66.09999847412111,2765832.0,0.030541340960113406,1.174497881437315,-2.3953531697450363,80.43118080328762,71.121843045945,-4.560485824914224,-6.204611468562284,-7.435895029837489,-5.329971304099537,11.467366839711016,3.2400054931640625,2.356431064741031,5.682003211975115,1.470801426358051,9.893204997592179,3.5764023191665757,7.787604104783647,-4.960002899169936,92.92309516138235,18.413136810910046,2.1056008928085332,2,-2.960002899169936,-4.990001678466811,-7.415002822875991,-5.890003204345717,0.1399993896484233,4,0.0375586476092995,-1.5647108454281464,66.13999938964844,-2.0625197441750958,63.77999877929688,-1.6000171662359568,63.20000076293945,0.0375586476092995
4920,2019-02-18,68.08000183105469,68.22000122070311,67.81999969482422,68.16000366210939,871988.0,-0.0011737357211906163,3.00007629510991,-0.038835742512293527,78.596479839167,71.16021771209505,-4.036470333280974,-5.816375852550223,-7.36055081720653,-5.327857623689326,12.88916760728862,0.40000152587889204,2.4759756398891852,5.217001342773436,0.44308394544277974,9.990918740104092,2.8300426441081044,7.603960041438768,-3.7960006713867216,90.03688712371228,15.827609584212269,2.3869586986653295,2,-2.8800010681152344,-4.909999847412109,-7.780000686645508,-5.810001373291016,0.6399993896484233,0,0.03319615813824828,1.174497881437315,68.16000366210939,-1.5647108454281464,66.13999938964844,-2.0625197441750958,63.77999877929688,0.03319615813824828
4921,2019-02-19,67.87999725341797,68.31999969482422,67.41999816894531,68.26000213623047,1361532.0,-0.0029377874890932354,2.600006103515625,4.749952317374705,76.6784061725245,70.78643443028412,-3.5340049515441905,-5.279011636668031,-7.077357804180409,-5.216317224376219,14.078113634857884,0.9000015258789062,2.484271521624663,4.630996894836429,-0.4605438880487043,9.722537677721569,2.085226503393855,7.176767286278995,-2.7287957763671926,86.34676711563245,13.600851717991787,2.545770391442569,2,-2.6799964904785156,-4.709995269775391,-7.894996643066406,-5.609996795654297,1.1000061035156392,1,0.04802596152235883,3.00007629510991,68.08000183105469,1.174497881437315,68.16000366210939,-1.5647108454281464,66.13999938964844,0.04802596152235883
4922,2019-02-20,69.40000152587889,69.66000366210939,67.83999633789061,67.98000335693361,1547438.0,0.02239252112498269,-1.1411697124187676,-3.7367892707997967,79.04758617724751,72.48985163473067,-4.7264488625869205,-6.31803012523126,-8.515428143302273,-6.803113272632245,15.17826843218921,1.8200073242187784,2.573100656563419,5.64000110626219,0.22669151423488643,11.053310698289494,2.933346310248538,8.346655902275842,-3.5550397949218677,93.92519282909227,20.526355492734595,2.7066547960136536,2,-3.680000305175753,-5.709999084472628,-9.440000534057603,-7.13000106811522,-0.7200012207031108,2,0.012391939357967896,2.600006103515625,67.87999725341797,3.00007629510991,68.08000183105469,1.174497881437315,68.16000366210939,0.012391939357967896
4923,2019-02-21,70.0,70.13999938964844,69.04000091552734,69.26000213623047,1465754.0,0.008645510964396363,1.1568668516676266,0.5211259281546616,78.74392781937145,74.68408794350277,-4.680523159245226,-6.476680522117761,-9.015159997445124,-7.46198316127316,16.726530093413306,1.0999984741210938,2.579437496076636,5.74899959564209,-0.06374860400475768,11.561747795288944,2.842625495818666,8.655373695465514,-3.3920298828125084,97.05883767188168,25.331037798699796,2.906374099823426,2,-3.8700008392333984,-6.069999694824219,-10.024999618530273,-7.729999542236328,-0.05999755859375,3,0.00257143293108264,-1.1411697124187676,69.40000152587889,2.600006103515625,67.87999725341797,3.00007629510991,68.08000183105469,0.00257143293108264
4924,2019-02-22,69.37999725341797,70.22000122070311,69.27999877929689,70.05999755859375,1600775.0,-0.00885718209402897,-1.1363758528909471,-0.9189219840607055,76.88674322442262,76.15436857247803,-3.2623217902191186,-5.492457453593865,-8.32194963265546,-6.884616736470505,18.905675193298322,0.9400024414062216,2.507884215751531,4.718997001647949,-1.3335234359409753,10.771517439236874,1.692736782853487,7.7452572204424115,-2.065621281738288,69.9998910087687,-1.2157790304592595,3.0262602187944605,2,-2.6699962615966797,-4.91999626159668,-9.404996871948242,-7.109996795654297,1.3600006103515625,4,-0.02363792814315291,1.1568668516676266,70.0,-1.1411697124187676,69.40000152587889,2.600006103515625,67.87999725341797,-0.02363792814315291
4925,2019-02-25,69.18000030517578,69.81999969482422,68.81999969482422,69.72000122070311,968212.0,-0.0028826312504982576,1.7027105048817957,0.7941186370316972,73.56899232373254,76.41232847492122,-2.3290168997081935,-4.884466482496052,-8.095982227828372,-6.733322838835505,21.061135429343363,1.0,2.759236619839207,4.101000022888186,-1.989205453193847,10.19120549897022,1.0558972848471626,7.146102760929203,-1.2844992836914173,62.857150642231154,-4.5226203807979815,3.0451027380410167,2,-2.469999313354492,-4.590000152587891,-9.175000190734863,-6.909999847412109,2.5,0,-0.012720399675282046,-1.1363758528909471,69.37999725341797,1.1568668516676266,70.0,-1.1411697124187676,69.40000152587889,-0.012720399675282046
4926,2019-02-26,69.0,69.12000274658203,68.01999664306639,68.80000305175781,1276634.0,-0.002601912465766687,4.000000000000065,-0.37036409104396345,71.13040939940154,76.54776352278324,-1.3854617999415382,-4.341070143568345,-7.88060673269176,-6.595902435261863,22.58935441880597,1.1600036621093892,3.145590806861989,3.548999786376953,-2.5450623711798244,9.64306194393373,0.5019687075985644,6.596030865155342,1.2200012207031108,48.739549674309465,-14.388120375154564,3.0470310787783874,2,-1.2000007629394531,-4.409999847412109,-8.97499942779541,-6.729999542236328,4.05999755859375,1,-0.004057953323143293,1.7027105048817957,69.18000030517578,-1.1363758528909471,69.37999725341797,1.1568668516676266,70.0,-0.004057953323143293
4927,2019-02-27,68.31999969482422,69.01999664306639,67.95999908447266,68.63999938964844,1206638.0,-0.009855076886605474,-1.0384550489674378,-1.6000228885328451,75.88120953304708,76.77388169913354,0.006998715566737701,-3.3209816611550593,-7.113085760986195,-5.94179184841969,24.182717107060814,1.0599975585937358,3.4333632491321495,2.544999504089361,-3.428554254106345,8.518553262285067,-0.4417773750084848,5.531776383187214,1.85600143432616,15.92921548968186,-48.97107291464365,2.986776879097852,2,-0.5200004577636719,-3.729999542236328,-8.294999122619629,-6.049999237060547,4.6999969482421875,2,0.009660475191123119,4.000000000000065,69.0,1.7027105048817957,69.18000030517578,-1.1363758528909471,69.37999725341797,0.009660475191123119
4928,2019-02-28,68.41999816894531,68.41999816894531,67.54000091552734,68.04000091552734,1620918.0,0.0014636779064369776,3.6315979681570862,-1.1874925494122976,80.85933396365157,76.82145427250731,0.2955053022790395,-3.079539573372344,-7.101964841194075,-6.055545736214569,25.254446303527477,0.8799972534179688,3.6690671186140236,2.327998161315918,-3.4908299017951805,8.146826224427024,-0.5814158702396384,5.237412192871467,1.6673628784179613,32.835714672064356,-37.03287677411815,2.9094140315555514,2,0.40000152587890625,-3.7099971771240234,-8.814997673034668,-6.149997711181641,4.4199981689453125,3,0.0038000897864460814,-1.0384550489674378,68.31999969482422,4.000000000000065,69.0,1.7027105048817957,69.18000030517578,0.0038000897864460814
4929,2019-03-01,69.05999755859375,69.26000213623047,68.16000366210939,68.41999816894531,1783273.0,0.009353981391056587,1.1153643005956475,1.6842210934206034,80.47804481047923,77.03051704709756,-0.22730826004533355,-3.405854935701683,-7.624985463015591,-6.705718621984197,26.353253702170598,1.0999984741210795,3.944997376339856,2.6579977035522404,-3.096091028249049,8.41208643535353,-0.2190466623484042,5.535042069452885,0.874521880859362,66.66655512575123,-5.82425729027598,2.8770443659006464,3,-0.23999786376953125,-3.789997100830078,-9.65999698638916,-6.789997100830078,3.6200027465820312,4,0.012742613870871722,3.6315979681570862,68.41999816894531,-1.0384550489674378,68.31999969482422,4.000000000000065,69.0,0.012742613870871722
4930,2019-03-04,69.98000335693361,70.33999633789061,69.44000244140625,69.5,1250881.0,0.01332183363544548,-1.9999872843100628,0.7500059604701841,81.68220767252114,77.58649499154164,-0.9492829710051183,-3.9420040750058405,-8.406528291611238,-7.586901396651847,27.53519264296046,1.2799987792968608,4.015338055108643,3.2060033798217944,-2.4580976603525073,8.870104419996103,0.37395285973464354,6.038053899908945,-2.440002441406264,87.14308680357914,12.25622382854668,2.832050520087154,3,-1.0400047302246236,-4.580005645751967,-10.465002059936538,-7.710002899169936,2.619995117187486,0,0.010860166767348689,1.1153643005956475,69.05999755859375,3.6315979681570862,68.41999816894531,-1.0384550489674378,68.31999969482422,0.010860166767348689
4931,2019-03-05,69.55999755859375,70.13999938964844,69.05999755859375,70.13999938964844,1111976.0,-0.006001797344844517,2.7241324879640105,-1.2083286974489034,77.41928712372459,77.40557287448352,-0.2971571072231569,-3.2159022990111055,-7.8139786609364705,-7.1160696409329205,28.464428979769036,1.0800018310546875,3.7872717072137903,2.4869977951049833,-3.0979789280266914,8.071974518236658,-0.30549056646086115,5.279486156670828,-1.963996734619144,72.14285519658021,-1.7720459198308163,2.792488361565838,3,-0.6199989318847656,-4.159999847412109,-10.04499626159668,-7.289997100830078,3.660003662109375,1,0.03047732635120126,-1.9999872843100628,69.98000335693361,1.1153643005956475,69.05999755859375,3.6315979681570862,68.41999816894531,0.03047732635120126
4932,2019-03-06,69.66000366210939,70.30000305175781,69.08000183105469,69.18000030517578,1459059.0,0.001437695615664758,-2.5882372740634363,-0.8275893820210184,71.25598923780029,76.57357969875339,-0.39828753666292016,-3.036861246909126,-7.703194027930891,-7.165110312149366,29.109004510660654,1.220001220703125,3.617670470200082,2.311003684997573,-3.2088820758391137,7.830889445834259,-0.4489391954207633,5.070946565415909,-2.009122927856467,75.71450758989847,1.4011060241466424,2.7599428804183423,3,-0.7200050354004048,-3.880004882812514,-9.78500366210939,-7.390003204345717,3.6399993896484233,2,0.04880840823632826,2.7241324879640105,69.55999755859375,-1.9999872843100628,69.98000335693361,1.1153643005956475,69.05999755859375,0.04880840823632826
4933,2019-03-07,69.26000213623047,69.68000030517578,68.72000122070311,69.68000030517578,1341390.0,-0.005742197887602107,3.571444141689441,-0.8749900659619864,58.258213881089404,74.5037431050497,-0.12772523844618888,-2.2381012817400148,-7.090124677134547,-6.723296805989747,30.12020381841541,0.9599990844726705,3.48571992533131,1.5850021362304716,-3.545134888656463,6.715139161117413,-0.9800663762130029,4.150070648673946,-1.5553390899047912,50.45881513005013,-20.612418350850064,2.565068512443471,3,-0.3200035095214844,-3.2500038146972656,-9.140002250671387,-6.990001678466797,4.379997253417969,3,0.054288108444470407,-2.5882372740634363,69.66000366210939,2.7241324879640105,69.55999755859375,-1.9999872843100628,69.98000335693361,0.054288108444470407
4934,2019-03-08,67.59999847412111,68.81999969482422,67.22000122070311,68.66000366210939,2085806.0,-0.023967710235472284,1.3188429834309807,2.5238328792007265,47.08736830312305,71.56134043609309,1.4005113406229697,-0.15275642131869915,-5.239686735881278,-5.041886536718714,31.4964430169675,2.040000915527358,3.1127234641389805,-0.3500015258788949,-4.761098446681302,4.06109539492352,-2.5555499862800986,1.8555469345223088,2.739997863769503,12.179418208851022,-54.15912885404235,2.205548460401206,3,1.1800003051757528,-1.540000915527358,-7.134998321533217,-5.329998016357436,6.279998779296861,4,0.07751476304804217,3.571444141689441,69.26000213623047,-2.5882372740634363,69.66000366210939,2.7241324879640105,69.55999755859375,0.07751476304804217
4935,2019-03-11,68.76000213623047,68.80000305175781,67.69999694824219,68.08000183105469,1003913.0,0.01715981787415921,1.894744767354314,-0.6415065821199536,54.78262095456707,69.74491949777816,0.19519219459726855,-0.9005558771397091,-6.227312096658423,-6.172243501722633,32.77487747653273,1.2000045776367045,2.7123664378376873,0.5190019607543945,-3.2166528150841316,4.254656736592921,-1.3488254271648685,2.3868293486736576,1.5175942993163858,50.000000000000234,-13.237262350059204,1.8678273879192624,3,0.01999664306639204,-2.7000045776367188,-8.145002365112305,-6.490001678466797,5.319999694824219,0,0.05700986106979511,1.3188429834309807,67.59999847412111,3.571444141689441,69.26000213623047,-2.5882372740634363,69.66000366210939,0.05700986106979511
4936,2019-03-12,69.09999847412111,69.37999725341797,68.58000183105469,69.01999664306639,1015613.0,0.004944681898308101,1.4999880790596762,0.11764969875128999,48.1296613394218,66.6614141429309,-0.14430260080084167,-0.8178050898921896,-6.40032049654063,-6.461473860899787,33.88547912460097,0.7999954223632812,2.3656081460177205,0.5639984130859546,-2.333278283561583,3.461275109733492,-0.8846399352378143,2.0126367614097234,1.1164460571288686,61.03883557673794,1.6138509374165366,1.4486383483237668,3,-0.31999969482424717,-3.040000915527358,-8.35499763488771,-6.829998016357436,5.860000610351548,1,0.05065123121979198,1.894744767354314,68.76000213623047,1.3188429834309807,67.59999847412111,3.571444141689441,69.26000213623047,0.05065123121979198
4937,2019-03-13,69.40000152587889,69.62000274658203,68.77999877929689,68.80000305175781,871323.0,0.004341578268922008,-1.6249836089025242,7.499809269499352,46.11401165554371,62.80082277536336,-0.30731389317588764,-0.7116715466818704,-6.510287658527268,-6.680668239923534,34.83436784465347,0.840003967285142,2.104263817919957,0.5830013275146371,-1.276270573907155,2.442273228936429,-0.34663462319626603,1.5126372782255402,0.7565141391601458,88.61793156492534,32.5507972830178,0.9296359507108964,3,-0.6200027465820312,-3.340003967285142,-8.414999961853013,-7.13000106811522,7.599998474121108,2,0.05504322205814027,1.4999880790596762,69.09999847412111,1.894744767354314,68.76000213623047,1.3188429834309807,67.59999847412111,0.05504322205814027
4938,2019-03-14,69.81999969482422,70.16000366210939,69.30000305175781,69.36000061035156,1104515.0,0.006051846681713879,-1.9655489930414454,0.7666670905230145,52.92554054931497,59.739433413011774,-0.5675180206800405,-0.8873314537073327,-6.678581222979446,-7.013720990023003,34.27781275331952,0.8600006103515767,1.9038604169312237,0.8189994812011747,-0.6013630791822067,2.239362041584556,0.10881820100948403,1.5291807613928654,-2.599998474121108,88.43524881147589,32.72061820236112,0.7101812801916915,3,-1.040000915527358,-3.7600021362304688,-8.225000381469727,-7.549999237060547,6.3000030517578125,3,0.049842500317162974,-1.6249836089025242,69.40000152587889,1.4999880790596762,69.09999847412111,1.894744767354314,68.76000213623047,0.049842500317162974
4939,2019-03-15,70.72000122070312,71.0,69.73999786376953,69.81999969482422,3563469.0,0.012890311226191775,-1.3773508856532097,1.9565289502927372,59.36737468849047,57.26000752589726,-1.3491640746242126,-1.671404564899575,-7.380219575793127,-7.810122629304047,33.5962088883321,1.2600021362304688,1.7296840096144876,1.591001129150385,0.03483840922918091,3.147163849071589,0.81291976918979,2.36908248911098,-3.441199951171882,91.5151963526904,35.187840191908336,0.778081359960602,3,-1.6100006103515625,-4.3300018310546875,-9.090002059936523,-8.450000762939453,5.6999969482421875,4,0.04128956615586832,-1.9655489930414454,69.81999969482422,-1.6249836089025242,69.40000152587889,1.4999880790596762,69.09999847412111,0.04128956615586832
4940,2019-03-18,70.33999633789061,70.58000183105469,69.76000213623047,70.30000305175781,1325254.0,-0.0053733721189652695,2.1538190674608995,0.04443690925272867,57.957195799316686,55.09755293429638,-1.0199864987913685,-1.1735751588488057,-6.793795462580604,-7.3043637807222765,32.8777703035254,0.9599990844726562,1.4937864007637813,1.0979965209960767,-0.46563873403697187,2.6616317760291253,0.3161788934795595,1.8798141485125939,-2.9123471191406196,72.72710076483104,14.802130197659245,0.7818176275165215,3,-1.2299957275390483,-3.779996871948228,-8.694997787475572,-8.069995880126939,6.1200027465820455,0,0.050326998860255046,-1.3773508856532097,70.72000122070312,-1.9655489930414454,69.81999969482422,-1.6249836089025242,69.40000152587889,0.050326998860255046
4941,2019-03-19,71.13999938964844,71.5,70.22000122070311,70.22000122070311,1311327.0,0.011373373520164431,-1.7826115801170397,23.003815337665912,66.51047608497353,54.570273695093405,-1.7570715923318971,-1.8096038635439697,-7.388656675401222,-8.0416622865026,32.60631236470791,1.2799987792968892,1.2393311264029592,1.73499946594238,0.09154303447894563,3.3784558974058143,0.9132712502106699,2.55672768167409,-3.5694561396484517,86.76468938280463,22.55563990118928,0.8217282157317154,3,-1.779998779296875,-3.789999008178711,-9.305000305175781,-8.869998931884766,5.1999969482421875,1,0.04132699559502728,2.1538190674608995,70.33999633789061,-1.3773508856532097,70.72000122070312,-1.9655489930414454,69.81999969482422,0.04132699559502728
4942,2019-03-20,70.26000213623047,71.33999633789062,70.08000183105469,70.9000015258789,1482814.0,-0.012369936195782638,-1.519989013671875,-0.695652895029263,59.871233919588676,54.74949814381556,-0.8750332184686016,-0.9084507851843,-6.317250802863171,-7.093222012923917,31.79801437403156,1.2599945068359375,0.8434058586298789,0.8120021820068359,-0.8753209360219785,2.4993253000356503,-0.031659377007571265,1.6556637410212431,-2.4536914812304786,43.636382552244086,-23.527411838478415,0.8436615590144095,3,-0.9000015258789062,-2.910001754760742,-8.310003280639648,-7.990001678466797,6.5,2,0.06689434678822148,-1.7826115801170397,71.13999938964844,2.1538190674608995,70.33999633789061,-1.3773508856532097,70.72000122070312,0.06689434678822148
4943,2019-03-21,70.18000030517578,70.86000061035156,69.62000274658203,70.01999664306639,1048280.0,-0.0011386539798214912,-1.5833518771656547,-0.2500059604701841,56.392685911365184,55.783422322509125,-0.727287723953296,-0.8582766458526834,-6.035086394697402,-6.956682588533205,30.634072428712766,1.2399978637695312,0.5243366994453993,0.7230003356933565,-0.9785798682581088,2.424580539644822,-0.12778976628237615,1.5737904376690892,-2.1520682894757925,29.787147697989163,-35.89295516789473,0.8507901019757341,3,-0.5800018310546875,-1.7400016784667969,-8.185001373291016,-7.909999847412109,5.279998779296875,3,0.097178678614529,-1.519989013671875,70.26000213623047,-1.7826115801170397,71.13999938964844,2.1538190674608995,70.33999633789061,0.097178678614529
4944,2019-03-22,67.73999786376953,70.63999938964844,67.51999664306639,70.37999725341797,2023933.0,-0.0347677747334848,-1.0259746050304337,-16.49961853900292,39.10506269741371,54.04147140504763,1.938517930175351,1.5310597297064703,-3.3842236920283852,-4.4788665508585765,28.78299162079963,3.1200027465820455,0.2650382764754937,-1.6350021362304688,-3.5022105263491596,0.23220625388822214,-2.568606331289814,-0.7013979411711233,3.7600021362304688,5.527664199575929,-55.064831026191854,0.933604195059349,3,1.7700004577636719,0.7000007629394531,-3.914997100830078,-5.019996643066413,6.220001220703125,4,0.12370837241042354,-1.5833518771656547,70.18000030517578,-1.519989013671875,70.26000213623047,-1.7826115801170397,71.13999938964844,0.12370837241042354
4945,2019-03-25,68.30000305175781,68.59999847412111,67.13999938964844,68.22000122070311,1545938.0,0.00826697971137369,3.294161206354768,-0.03030373089039061,43.95397774448776,53.577506561166075,1.4599267700326521,0.9504785938618738,-3.7115529296425507,-5.020729871148291,27.14450572495873,1.4599990844726705,0.18857741938242611,-1.0309970855712862,-2.9580670112172243,0.8960728400746518,-1.9945320483942481,-0.0674621227483243,3.1203968811035168,26.60558485600395,-31.182257478362864,0.9635349628229657,3,1.0199966430664062,1.0199966430664062,-4.115001678466797,-5.220001220703125,6.1999969482421875,0,0.11888718527631914,-1.0259746050304337,67.73999786376953,-1.5833518771656547,70.18000030517578,-1.519989013671875,70.26000213623047,0.11888718527631914
4946,2019-03-26,68.72000122070311,68.72000122070311,67.76000213623047,68.54000091552734,1257580.0,0.0061493140582589145,9.666638409699319,2.249952317374971,45.62383321635885,53.52304229014553,1.0955681030691835,0.5359041571564234,-3.877591787465832,-5.418363033199533,26.119943649535703,0.959999084472642,0.3508358402421692,-0.5969989776611442,-2.5382102916525184,1.34421233633023,-1.5676046346568313,0.37360667933454295,2.529182690429707,37.619118549977685,-17.161644342443452,0.9706056569956872,3,0.599998474121108,0.599998474121108,-4.534999847412095,-5.639999389648423,4.819999694824233,1,0.11263093315309392,3.294161206354768,68.30000305175781,-1.0259746050304337,67.73999786376953,-1.5833518771656547,70.18000030517578,0.11263093315309392
4947,2019-03-27,68.98000335693361,69.63999938964844,68.37999725341797,68.98000335693361,1702999.0,0.003783500168974996,-1.099982198260466,0.0,48.679253702768094,53.05123264052922,0.860181178813491,0.34560229042217827,-3.886338172277064,-5.6699089463594845,25.29163431167918,1.2600021362304688,0.35957279274083476,-0.3699970245361186,-2.2616522791978326,1.5216582301255954,-1.3158246518669756,0.5758306027947384,2.104813173339835,49.46245600794151,-5.6227269355711655,0.9458276273308581,3,0.3399963378906108,0.3399963378906108,-4.795001983642592,-5.9000015258789205,3.559997558593736,2,0.10669748655814204,9.666638409699319,68.72000122070311,3.294161206354768,68.30000305175781,-1.0259746050304337,67.73999786376953,0.10669748655814204
4948,2019-03-28,68.68000030517578,69.45999908447266,68.54000091552734,68.90000152587889,1387749.0,-0.004349130721340688,-2.67999267578125,-100.0,55.844152627180954,52.659763522605935,1.0968108479910796,0.7020787255478922,-3.331450761927954,-5.350334679508812,24.773212473408197,0.9199981689453125,0.41292824522111005,-0.6830001831054631,-2.551172610807015,1.1851722445960888,-1.617086396956239,0.2510860307453129,2.2470235394726643,44.000026157924104,-15.830335294210805,0.9340862138507787,3,0.6399993896484375,0.6399993896484375,-3.9749984741210795,-5.079998016357415,4.1399993896484375,3,0.11764708496143927,-1.099982198260466,68.98000335693361,9.666638409699319,68.72000122070311,3.294161206354768,68.30000305175781,0.11764708496143927
4949,2019-03-29,69.94000244140625,70.05999755859375,69.04000091552734,69.04000091552734,1364581.0,0.018345983264876464,-1.2666553638791167,-4.090893327784978,56.316905118790366,52.47750900254746,-0.31901781408330976,-0.5150207097978097,-4.374055501536446,-6.58100466777573,23.965728957645823,1.3799972534179688,0.4976970674447472,0.5330017089843722,-1.3465404576664781,2.4125438756352224,-0.406769374341053,1.4727727923097973,0.8355404250421969,95.89057560159904,33.37849594274368,0.9397710833254221,3,-0.6200027465820312,-0.6200027465820312,-4.910002708435059,-6.100002288818359,1.339996337890625,4,0.07892474192706667,-2.67999267578125,68.68000030517578,-1.099982198260466,68.98000335693361,9.666638409699319,68.72000122070311,0.07892474192706667
4950,2019-04-01,70.73999786376953,71.26000213623047,70.45999908447266,71.0,1363177.0,0.01143830990045358,1.0512730224869666,-0.2888907726868139,58.36732819102711,51.57271479210897,-1.1804421310563527,-1.3229903199621162,-4.946743886274078,-7.361407969649989,22.89278701810732,1.3199996948242188,0.5102083041837773,1.2949974060058622,-0.6624388256099536,3.252433637621678,0.3162792901979543,2.27371552181377,-3.5999984741210938,85.14273507254464,21.51714906648654,0.9787181158079108,4,-1.5,-1.4199981689453125,-5.154996871948242,-6.859996795654304,0.5600051879882812,0,0.04551881987477824,-1.2666553638791167,69.94000244140625,-2.67999267578125,68.68000030517578,-1.099982198260466,68.98000335693361,0.04551881987477824
4951,2019-04-02,71.68000030517578,71.68000030517578,70.5199966430664,70.63999938964844,995612.0,0.013288132171229261,1.230774309503723,-3.9999706564159747,60.91951587042912,51.68919056442457,-2.2750341709830337,-2.2092957466207963,-5.6367374188562,-8.27264052694079,22.163490463382793,1.160003662109375,0.40795393958526915,2.128999710083008,-0.06942907125674935,4.327428491422765,1.0297853194131363,3.2282141007528793,-4.457600860595704,100.0,37.902595431986875,1.0992143906698757,4,-2.270000457763672,-2.270000457763672,-6.029999732971191,-7.799999237060554,-1.6600036621093892,1,0.039341513432172626,1.0512730224869666,70.73999786376953,-1.2666553638791167,69.94000244140625,-2.67999267578125,68.68000030517578,0.039341513432172626
4952,2019-04-03,73.05999755859375,73.12000274658203,71.9000015258789,72.0,1721093.0,0.01925219374361986,1.0677847749343747,1.0192275244837325,64.21049602368582,52.557836132460196,-3.594034494884127,-3.5010124766782553,-6.71394228476332,-9.604054896329444,21.55650661699996,1.44000244140625,0.377955828478477,3.3389972686767635,0.6369374947890805,6.0410570425644465,1.987967381732929,4.690027155620598,-5.659294079589841,98.68984358081659,38.274779953518866,1.3510298869438393,4,-2.9299964904785156,-2.9299964904785156,-6.864997863769531,-9.179996490478523,-1.1399993896484375,2,0.0065699886801753316,1.230774309503723,71.68000030517578,1.0512730224869666,70.73999786376953,-1.2666553638791167,69.94000244140625,0.0065699886801753316
4953,2019-04-04,73.0199966430664,73.30000305175781,72.5999984741211,72.73999786376953,1067126.0,-0.0005475077588835697,-1.5000272479564032,0.2641504001842575,60.910777480436074,54.98069333057379,-3.474159693600839,-3.335913111067498,-6.397608793857046,-9.497646576970524,21.265189181580485,0.7000045776367188,0.19217271028162486,3.110996627807623,0.045249254045486964,6.176744001569759,1.5781229409265478,4.643870314688698,-5.276135208007815,93.42708290425473,35.41977671047002,1.5328736868810682,4,-2.7999954223632812,-2.7999954223632812,-6.8249969482421875,-9.139995574951179,-0.8599929809570312,3,-0.006573483286850257,1.0677847749343747,73.05999755859375,1.230774309503723,71.68000030517578,1.0512730224869666,70.73999786376953,-0.006573483286850257
4954,2019-04-05,72.83999633789062,72.9800033569336,72.22000122070312,72.27999877929688,1260022.0,-0.0024650823534770883,-1.235324477156449,2.0,62.088961296730005,56.99569150304516,-2.7878142473821015,-2.8914640118699424,-5.969908074580701,-9.267259178315769,22.05351653045034,0.7999954223632812,0.1246713116800322,2.6689964294433537,-0.4608498928107849,5.798842751697492,1.1040732683162844,4.233919590570423,-4.651643573496102,83.80260312428642,26.514759398339848,1.564923161127069,4,-2.3099937438964844,-2.6199951171875,-6.074995994567871,-8.959995269775398,0.42000579833984375,4,-0.000274528337064206,-1.5000272479564032,73.0199966430664,1.0677847749343747,73.05999755859375,1.230774309503723,71.68000030517578,-0.000274528337064206
4955,2019-04-08,72.68000030517578,72.80000305175781,72.33999633789062,72.5,818113.0,-0.0021965409220046084,1.1904779204737426,0.32143051771117165,57.938145302930046,58.36394840155307,-2.169302710025349,-2.553661388834513,-5.547358078419265,-9.053782150221913,22.884446068822218,0.5,0.10643749679076109,2.313000488281247,-0.9335865293587347,5.559587505921229,0.6897069794612634,3.936293997101231,-4.082715517792195,77.69779434163692,23.141433782165997,1.623293508819988,4,-1.8400001525878906,-2.4599990844726562,-5.635000228881836,-8.799999237060554,0.0,0,-0.0192625415520149,-1.235324477156449,72.83999633789062,-1.5000272479564032,73.0199966430664,1.0677847749343747,73.05999755859375,-0.0192625415520149
4956,2019-04-09,72.5999984741211,73.23999786376953,72.4000015258789,72.4000015258789,1367467.0,-0.0011007406538080522,-7.4000915541313805,1.111092273131861,63.146033318988906,59.97136835891094,-1.6550946079459266,-2.3167868136574157,-5.224174733944636,-8.933314637984623,23.51193080443414,0.839996337890625,0.4980430088602077,2.0579986572265625,-1.2771426275690203,5.393139942022145,0.3904280148287711,3.725569299624354,-3.626496225587573,49.99972752192086,-5.692646769556433,1.6675706423977912,4,-1.6799964904785156,-2.3799972534179688,-5.430000305175781,-8.659999847412116,-0.37999725341796875,1,-0.017906273411654072,1.1904779204737426,72.68000030517578,-1.235324477156449,72.83999633789062,-1.5000272479564032,73.0199966430664,-0.017906273411654072
4957,2019-04-10,73.22000122070312,73.58000183105469,72.91999816894531,72.95999908447266,1225861.0,0.008539982914779864,-2.8823291820935713,1.3000305180437934,66.10168258681452,61.11109390998133,-1.799656996983515,-2.7783801732029048,-5.597804183567263,-9.502448718218474,24.09843467624594,0.9800033569335938,0.8390497346462524,2.487001419067383,-1.0065401903373328,5.980543028472098,0.7402306143650321,4.2337722237697335,-3.9003789079116586,73.5293787656094,13.958702031401259,1.7467708047023562,4,-1.9099998474121094,-2.8600006103515625,-6.0500030517578125,-9.280002593994148,-0.04000091552734375,2,-0.0437039678269211,-7.4000915541313805,72.5999984741211,1.1904779204737426,72.68000030517578,-1.235324477156449,72.83999633789062,-0.0437039678269211
4958,2019-04-11,73.30000305175781,73.9000015258789,72.91999816894531,73.26000213623047,1102681.0,0.0010926226402747652,-1.722198086317061,0.15384841104492503,89.26552089406023,64.77205121834464,-1.2911736277420118,-2.723960159836494,-5.433160560897846,-9.521658683130298,24.477625955103726,0.9800033569335938,1.1658936064287104,2.393003082275385,-1.2524229476085367,6.0384291121593066,0.570290067333417,4.215716097217353,-3.5543427871400297,64.28581159940236,-2.033328801959101,1.822713014941961,4,-1.1200027465820312,-2.7800025939941406,-5.940004348754883,-9.360004425048835,-0.18000030517578125,3,-0.018826805257266765,-2.8823291820935713,73.22000122070312,-7.4000915541313805,72.5999984741211,1.1904779204737426,72.68000030517578,-0.018826805257266765
4959,2019-04-12,73.63999938964844,74.08000183105469,72.80000305175781,72.80000305175781,1033712.0,0.004638421879062493,-2.0476294277929155,20.99942780850658,88.921252644152,68.1669317131363,-1.1746589339618936,-2.9871329659188035,-5.54466213772956,-9.78996599708298,24.481477464071727,1.279998779296875,1.4752754557149217,2.5869995117187443,-1.2554604951323824,6.429459518569871,0.6657695082931809,4.508229515144308,-3.3958181736793165,74.71258319960012,3.230736154921445,1.921230003425566,4,-1.3400001525878906,-3.029998779296875,-6.165000915527344,-9.70000076293946,-1.7399978637695312,4,-0.020097715097850855,-1.722198086317061,73.30000305175781,-2.8823291820935713,73.22000122070312,-7.4000915541313805,72.5999984741211,-0.020097715097850855
4960,2019-04-15,73.87999725341797,74.12000274658203,73.37999725341797,73.68000030517578,857561.0,0.0032590693340399657,1.1764613485919444,0.2380926430517711,88.62272303129066,71.24506584212091,-1.0308076366259797,-3.1076559347217625,-5.538349252389622,-9.965731724784263,24.49239545014094,0.7400054931640625,1.7656664490906593,2.6499973297119084,-1.375927332537259,6.675921991961076,0.6370349985873247,4.662959660836492,-3.098801151336872,86.04620216106882,9.856252357645374,2.0129623311245832,4,-0.8699951171875,-3.2499961853027344,-6.459999084472656,-9.939998626708991,0.0200042724609375,0,-0.008391921226808319,-2.0476294277929155,73.63999938964844,-1.722198086317061,73.30000305175781,-2.8823291820935713,73.22000122070312,-0.008391921226808319
4961,2019-04-16,74.08000183105469,74.31999969482422,73.69999694824219,73.69999694824219,1165101.0,0.0027071546436401306,-2.263130420815933,1.9000534065766383,88.5196099560098,73.94607850126802,-0.95499846299343,-3.2423463943308377,-5.518168083637221,-10.07988982185293,24.094167217751107,0.6200027465820312,1.9949460174675266,2.7030017852783175,-1.5190096994599003,6.925013270016535,0.5919960429092157,4.814007527647419,-2.764596665853446,84.21063198630722,4.448167215595532,2.1110057423691084,4,-0.8100013732910156,-3.3500022888183594,-6.660003662109375,-10.14000320434571,-0.2400054931640625,1,-0.018898508251548374,1.1764613485919444,73.87999725341797,-2.0476294277929155,73.63999938964844,-1.722198086317061,73.30000305175781,-0.018898508251548374
4962,2019-04-17,74.95999908447266,75.16000366210938,73.80000305175781,74.0,1432932.0,0.011879012306518,-1.000011219755746,2.5262809187279154,93.6111211188088,77.57945001664277,-1.717780337073421,-3.9549501348458875,-6.181267349697578,-10.87156465447839,23.94951605299859,1.3600006103515625,2.18583474668678,3.347999191284174,-1.1278132044288753,7.823811586997223,1.1100929934276564,5.585905389140692,-3.103766903939274,91.52523195293053,6.940021145504446,2.2379061978565242,4,-1.2699966430664062,-3.80999755859375,-7.540000915527344,-11.000000000000007,-1.279998779296875,2,-0.03655280012319395,-2.263130420815933,74.08000183105469,1.1764613485919444,73.87999725341797,-2.0476294277929155,73.63999938964844,-0.03655280012319395
4963,2019-04-18,77.0,78.66000366210938,75.83999633789062,76.0,3618374.0,0.027214526953615037,-3.272714662227771,1.0416676600783603,94.23559735896607,81.15129846800234,-3.502133114138772,-5.7527636128465645,-7.931060306604152,-12.82900586683057,24.655583643973568,3.7000045776367188,2.3423700803833185,5.047000122070315,0.02472214454586208,10.069278099594769,2.5358611333080887,7.558139110832542,-4.483013523151413,71.67229540595926,-11.008517571146996,2.511138988762227,4,-1.5,-4.099998474121094,-9.580001831054688,-13.04000091552735,-5.760002136230469,3,-0.04961038564706777,-1.000011219755746,74.95999908447266,-2.263130420815933,74.08000183105469,1.1764613485919444,73.87999725341797,-0.04961038564706777
4964,2019-04-23,76.12000274658203,77.13999938964844,75.91999816894531,76.81999969482422,1750460.0,-0.011428535758674974,-1.2181717297822168,-0.6999969482421875,83.37473022604217,83.97758568168146,-2.3556606039182526,-4.440430889424164,-6.744464907291956,-11.86082827377031,27.112241772804946,1.220001220703125,2.3322591807630033,3.748002624511713,-1.1919284263814802,8.687933675404906,1.2780370990651164,6.21796814995831,-2.374412832681287,51.893980443920405,-29.216507948858585,2.469965525446596,4,-0.5900001525878906,-3.220001220703125,-8.700004577636719,-12.160003662109382,-4.5,1,-0.039411454174372196,-3.272714662227771,77.0,-1.000011219755746,74.95999908447266,-2.263130420815933,74.08000183105469,-0.039411454174372196
4965,2019-04-24,76.41999816894531,76.68000030517578,75.95999908447266,76.45999908447266,1574179.0,0.003941085280330547,1.9999841055392196,0.05714441416893733,81.94072713774982,86.06588499487711,-2.312533858852774,-4.322523722970317,-6.755134679791212,-12.076709846747718,29.96710880958695,0.720001220703125,2.4019148540639605,3.641998291015625,-1.2229629248781464,8.506959506909396,1.2095176830687393,6.074478898962511,-1.6915255054028364,54.83866005863551,-22.895873518254703,2.432480607946888,4,-0.6899948120117188,-3.5199966430664062,-8.669998168945312,-12.129997253417969,-5.6199951171875,2,-0.059146777693894204,-1.2181717297822168,76.12000274658203,-3.272714662227771,77.0,-1.000011219755746,74.95999908447266,-0.059146777693894204
4966,2019-04-25,76.45999908447266,76.94000244140625,75.87999725341797,76.4800033569336,1190315.0,0.0005234351803948822,1.2553243295889878,0.5000953652489033,77.96056552940897,87.38353865516538,-1.9527667290784194,-3.9557452326830855,-6.5077617915319195,-12.046200116692702,32.924193389683694,1.0600051879882812,2.489182399858308,3.294999313354495,-1.4404584916932635,8.030457118402254,0.9272704108306158,5.662728215878374,-0.9452202212168004,54.732421783017536,-19.51071042180633,2.367728902523881,4,-0.7299957275390625,-3.55999755859375,-8.624999046325684,-12.139999389648438,-4.599998474121094,3,-0.033481527455493154,1.9999841055392196,76.41999816894531,-1.2181717297822168,76.12000274658203,-3.272714662227771,77.0,-0.033481527455493154
4967,2019-04-26,76.33999633789062,76.81999969482422,75.66000366210938,76.81999969482422,1094992.0,-0.0015694840180346947,3.833283000874195,23.995041952707858,76.94806682660332,86.01493264767018,-1.501554948450078,-3.432041210554303,-6.114552588547184,-11.854710706704111,35.3725908030039,1.1599960327148438,2.664906752657359,2.8069969177246037,-1.6973774786848566,7.311371314134064,0.5548097195198807,5.059184115929327,2.32000732421875,22.666422526041664,-47.119730286688956,2.2521871982047275,4,-0.6099929809570312,-3.4399948120117188,-7.9849958419799805,-11.769996643066406,-4.279998779296875,4,-0.032748233166460694,1.2553243295889878,76.45999908447266,1.9999841055392196,76.41999816894531,-1.2181717297822168,76.12000274658203,-0.032748233166460694
4968,2019-04-29,76.76000213623047,76.76000213623047,75.77999877929688,76.33999633789062,975353.0,0.005501779126119377,3.666618226735209,-0.8750059604227927,80.62503799795198,85.09313102031462,-1.5412215339611635,-3.3894553399372285,-6.3269200145902715,-12.218583732675143,37.95330265489849,0.9800033569335938,2.8314566580132947,2.823002624511716,-1.2801982051177276,6.9262034541411595,0.771402209696987,4.874603039326445,1.840001525878904,74.32443578402565,6.050557629635463,2.051600414814724,4,-0.7400016784667969,-3.8600006103515625,-8.405001640319824,-12.19000244140625,-4.459999084472656,0,-0.0401250878756938,3.833283000874195,76.33999633789062,1.2553243295889878,76.45999908447266,1.9999841055392196,76.41999816894531,-0.0401250878756938
4969,2019-04-30,75.45999908447266,75.4800033569336,74.31999969482422,74.77999877929688,1801324.0,-0.0169359434025369,2.222192788191538,1.6190259940782183,68.43498427577498,82.85004893636844,0.04928054639167101,-1.744126553512075,-4.895224424496618,-10.8528316425936,39.73376245541553,2.44000244140625,2.8975425650067024,1.246999740600586,-2.446301306055375,4.940300787256547,-0.5996507827273945,3.0936502639285663,3.0812045776367114,43.51138147223864,-22.596764321506512,1.8466505233279782,4,0.720001220703125,-2.55999755859375,-6.440000534057617,-10.849998474121094,-3.5199966430664062,1,-0.05592368502389067,3.666618226735209,76.76000213623047,3.833283000874195,76.33999633789062,1.2553243295889878,76.45999908447266,-0.05592368502389067
4970,2019-05-02,73.95999908447266,74.95999908447266,73.95999908447266,74.72000122070312,1584621.0,-0.019878081343744025,-1.631571550469307,-1.117649698751248,57.58928343349745,79.41334598942262,1.7453661205125854,0.009988835467112267,-3.275667709638313,-9.281086425940288,40.82038676251815,1.5,2.7760115958734417,-0.41400032043456747,-3.731453192689017,2.903452551819882,-2.072726756561792,1.2447261156926572,4.412356418945308,0.0,-65.33072163299032,1.6587264361272267,5,2.2700042724609375,-1.05999755859375,-4.9850006103515625,-9.349998474121094,-0.7999954223632812,3,-0.03163867451131286,2.222192788191538,75.45999908447266,3.666618226735209,76.76000213623047,3.833283000874195,76.33999633789062,-0.03163867451131286
4971,2019-05-03,74.5,74.58000183105469,73.4800033569336,73.63999938964844,1134100.0,0.007301256384692367,1.1568507188056307,-1.1315765697937057,57.207196370884596,75.3684654618755,1.4205983236894468,-0.32455241317396144,-3.6809243202279447,-9.700765669983667,41.58820633370646,1.0999984741210938,2.6607771172683385,-0.0149993896484375,-3.080485338758564,3.050486559461689,-1.5477423642035006,1.5177435849066256,3.607614118281248,30.538855132715064,-32.3604158936674,1.5327429745550643,5,1.5700035095214844,-1.2899971008300781,-5.180000305175781,-9.889999389648438,-0.48000335693359375,4,-0.04966438856700928,-1.631571550469307,73.95999908447266,2.222192788191538,75.45999908447266,3.666618226735209,76.76000213623047,-0.04966438856700928
4972,2019-05-06,73.54000091552734,73.83999633789062,72.05999755859375,72.76000213623047,1150077.0,-0.012885893751310773,1.5797277723106182,0.9069746810737922,51.22949698381021,70.59000986463595,2.411592697478966,0.7096344612863845,-2.6435598461840044,-8.635024697934028,41.3025035650717,2.44000244140625,2.5186281756542286,-0.9989986419677734,-4.023766263488227,2.02576897955268,-2.511382452728,0.5133851687924533,4.197404341846095,31.489402456662646,-29.944216341346518,1.5123838107602297,5,1.05999755859375,-0.020000457763671875,-4.220001220703125,-8.930000305175781,0.779998779296875,0,-0.02284471422709844,1.1568507188056307,74.5,-1.631571550469307,73.95999908447266,2.222192788191538,75.45999908447266,-0.02284471422709844
4973,2019-05-07,72.54000091552734,73.76000213623047,72.31999969482422,73.69999694824219,1441978.0,-0.013598041712681863,1.2499925494567063,-1.4871767283540045,44.721699318553405,66.29522865269274,3.0311700730717064,1.762178403036117,-1.5955621407115075,-7.529234116610795,40.92473412167455,1.44000244140625,2.3396798199706836,-1.974998855590826,-5.057577985972813,1.107580274791161,-3.5162884207818195,-0.4337092903998325,4.629663571968123,14.035162079742653,-43.83016233487107,1.5412895651909921,5,1.9599990844726562,1.0600013732910156,-3.220001220703125,-7.930000305175781,1.9000015258789062,1,-0.006617085068589379,1.5797277723106182,73.54000091552734,1.1568507188056307,74.5,-1.631571550469307,73.95999908447266,-0.006617085068589379
4974,2019-05-08,72.81999969482422,73.58000183105469,72.58000183105469,72.63999938964844,985367.0,0.0038599224670941013,-5.666768393479312,-0.15517320757943476,44.933093316333746,62.18326933920206,2.496356937426242,1.5606184317096705,-1.8033323959208332,-7.711597794470407,40.87203777672164,1.0400009155273438,2.0191926805943723,-1.694000244140625,-4.778879008817796,1.3908785205365461,-3.2364396264792106,-0.15156086180203943,3.838698099781084,26.206956425656852,-26.93315568547614,1.542439382338588,5,1.6800003051757812,1.0300025939941406,-3.5,-8.209999084472656,2.2600021362304688,2,-0.007140849289283491,1.2499925494567063,72.54000091552734,1.5797277723106182,73.54000091552734,1.1568507188056307,74.5,-0.007140849289283491
4975,2019-05-09,71.27999877929688,72.0,71.0999984741211,71.81999969482422,1102912.0,-0.021148048914875206,1.0,-3.0,38.13558335757928,57.75827132010988,3.610227400739106,3.151959590745534,-0.20106121995526394,-6.104918269101304,40.47127864406265,1.720001220703125,1.430832543024195,-3.1640010833740178,-6.479053654076111,0.1510514873280755,-4.8215273687250715,-1.506474798022964,4.918828991707272,5.172417573021786,-42.21833974937704,1.6575262853510497,5,2.6800003051757812,3.2800025939941406,-1.9599990844726562,-6.6699981689453125,3.779998779296875,3,0.009259310794223374,-5.666768393479312,72.81999969482422,1.2499925494567063,72.54000091552734,1.5797277723106182,73.54000091552734,0.009259310794223374
4976,2019-05-10,71.30000305175781,72.54000091552734,71.26000213623047,71.9000015258789,1130884.0,0.00028064355784951367,-2.764700602497504,1.1111064016162986,33.27242841172749,52.9054226073459,3.1081601152132095,3.193290999871607,-0.15147606707212447,-6.052021840433454,39.90726861915157,1.279998779296875,0.9732521361187736,-3.0789970397949276,-6.591391627600331,0.4333975480104755,-4.835194333697629,-1.322799745892226,4.286965203620369,7.299442831008779,-33.08308559172306,1.756197293902704,5,2.6299972534179688,3.289997100830078,-2.0200042724609375,-6.200002670288086,3.7399978637695312,4,0.02608696396550436,1.0,71.27999877929688,-5.666768393479312,72.81999969482422,1.2499925494567063,72.54000091552734,0.02608696396550436
4977,2019-05-13,70.01999664306639,71.37999725341797,69.91999816894531,71.31999969482422,1012241.0,-0.017952403280575457,1.0563393902923888,2.166677263074932,15.717128264315377,45.693432636941836,3.7966553626051365,4.449391688364528,1.2066025600480117,-4.6764382470339285,39.26338499336253,1.4599990844726562,0.46272847711661313,-4.199003219604506,-8.192312913621052,-0.20569352558796083,-6.195658066612779,-2.2023483725962336,5.028535238560934,2.6041242397928417,-32.423370817042695,1.9966548470082741,5,2.680004119873061,4.270004272460952,-0.6099967956542827,-4.699996948242173,7.420005798339858,0,0.05712653801442458,-2.764700602497504,71.30000305175781,1.0,71.27999877929688,-5.666768393479312,72.81999969482422,0.05712653801442458
4978,2019-05-14,71.91999816894531,71.91999816894531,70.73999786376953,70.73999786376953,1306339.0,0.02713512734889667,1.0,-0.9076904116342025,31.25001277240132,41.56176913656698,1.2716237328283881,2.572601316537984,-0.5948626265702615,-6.458624888128668,38.298870512480875,1.9000015258789205,0.03691074736981648,-2.230001449584961,-6.336264034031089,1.876261134861167,-4.283132741808032,-0.17687015736188982,2.410538992906538,54.644754066921806,20.852254684623446,2.053131292223067,5,0.5200004577636719,2.3700027465820312,-1.7899971008300781,-5.879997253417969,5.340003967285156,1,0.033370433634343666,1.0563393902923888,70.01999664306639,-2.764700602497504,71.30000305175781,1.0,71.27999877929688,0.033370433634343666
4979,2019-05-15,72.16000366210938,72.23999786376953,70.94000244140625,72.0,1260353.0,0.0033371176206133946,7.125172857755949,0.13559628875311155,30.87978873345547,38.594047503228985,0.5747249463425135,2.3357904053964376,-0.7521435396416933,-6.580139837086648,37.11847607521812,1.2999954223632812,-0.408031502170104,-1.9159961700439396,-6.113290493131018,2.2812981530431387,-4.014643331587479,0.1826509914995995,1.5530580407355643,85.49630324190687,52.12019819320797,2.0986471615435374,5,0.089996337890625,2.1299972534179688,-1.94000244140625,-6.030002593994141,6.1399993896484375,2,0.03159643380802768,1.0,71.91999816894531,1.0563393902923888,70.01999664306639,-2.764700602497504,71.30000305175781,0.03159643380802768
4980,2019-05-16,73.26000213623047,73.26000213623047,71.68000030517578,72.0,1348571.0,0.015243880519627773,1.5079351623665616,7.87483311081442,36.885287933952135,36.33605767690315,-0.7096360541320479,1.251106789363817,-1.7845888279947815,-7.5498969582622095,36.081625485049344,1.5800018310546875,-0.9374809011796401,-0.7849979400634766,-4.997517970840235,3.427522090713282,-2.891257955451863,1.3212620753249098,-3.3400039672851562,100.0,66.46156770718167,2.1062600153883824,5,-1.3800048828125,1.029998779296875,-2.885000228881836,-7.010000228881836,5.6399993896484375,3,0.024843019952959455,7.125172857755949,72.16000366210938,1.0,71.91999816894531,1.0563393902923888,70.01999664306639,0.024843019952959455
4981,2019-05-17,72.68000030517578,73.23999786376953,72.44000244140625,72.80000305175781,1582648.0,-0.007917032680072045,-1.6666581895400734,-0.09524011359301487,35.54506967984938,34.59334353201862,-0.4637155162373858,1.8138429267661138,-1.1288405689830938,-6.823820970251873,34.88779395197175,0.8199996948242188,-1.3531257307072764,-1.294999694824213,-5.551370593649594,2.9613712040011677,-3.4231851442368963,0.8331857545884702,-2.693202056884772,82.6346963436056,45.74972149521773,2.128185449412689,5,-0.8400001525878906,1.6100006103515625,-2.1499996185302734,-5.869998931884766,5.599998474121094,4,0.03274624715774088,1.5079351623665616,73.26000213623047,7.125172857755949,72.16000366210938,1.0,71.91999816894531,0.03274624715774088
4982,2019-05-20,72.22000122070312,72.72000122070312,71.44000244140625,72.62000274658203,1247966.0,-0.006329101300786566,3.2666734483679414,3.333269756500731,32.12600856533369,33.19382233721643,-0.23540469394208685,2.169262429972804,-0.600102547722031,-6.2023338389873,33.018771217057704,1.279998779296875,-1.6073584621877473,-1.6179988861083956,-5.917049232626013,2.681051460409222,-3.7675240593672044,0.5315262871504132,-2.1677388946533256,58.73019236940738,25.483021466225573,2.149525173258808,5,-0.470001220703125,2.0699996948242188,-1.6499996185302734,-5.340000152587891,5.839996337890625,0,0.03904735041759899,-1.6666581895400734,72.68000030517578,1.5079351623665616,73.26000213623047,7.125172857755949,72.16000366210938,0.03904735041759899
4983,2019-05-21,73.18000030517578,73.37999725341797,72.41999816894531,72.41999816894531,1176278.0,0.013292703797372019,-1.526306279174823,-1.899998092658643,40.7767158091222,32.73200261419293,-1.2237646537081588,0.9574962952091823,-1.4658949565701676,-6.992345669144058,29.96838193655985,1.1599960327148438,-1.8964687410684746,-0.4669998168945284,-4.506119352791245,3.5721197190021883,-2.4865595848428796,1.5525599510538228,-3.063583182922372,91.8033863327236,57.38203853001458,2.019559767948355,5,-1.5300025939941406,1.1100006103515625,-2.344999313354492,-6.159999847412109,5.459999084472656,1,0.05821265534934916,3.2666734483679414,72.22000122070312,-1.6666581895400734,72.68000030517578,1.5079351623665616,73.26000213623047,0.05821265534934916
4984,2019-05-22,73.12000274658203,73.63999938964844,72.54000091552734,73.23999786376953,1167188.0,-0.0008198627814095527,1.3913057900585475,-0.15788786829292778,46.15386765112751,33.62292309125384,-1.2479742120797113,0.8234355885286107,-1.2569304945672286,-6.764816137425015,26.812648859566977,1.0999984741210938,-2.070093685146219,-0.37699737548828693,-4.248779114740287,3.4947843637637135,-2.31288824511428,1.5588934941377062,-2.87304241908204,76.36375616421253,36.035603835935866,1.9358908696259973,5,-1.3400039672851562,1.1699981689453125,-1.7700023651123047,-5.560001373291016,5.8600006103515625,2,0.05661924554347686,-1.526306279174823,73.18000030517578,3.2666734483679414,72.22000122070312,-1.6666581895400734,72.68000030517578,0.05661924554347686
4985,2019-05-23,71.9000015258789,72.76000213623047,71.5199966430664,72.55999755859375,1373243.0,-0.01668491759951629,1.3396215550933157,5.500190742624619,38.79312329284281,34.23633363359998,0.07735828877005702,1.7786393067247133,0.06353637708214421,-5.4002402127291305,23.353182239557835,1.600006103515625,-2.1253286467564436,-1.3709987640380916,-5.047116973421396,2.3051194453452126,-3.2090578687297437,0.4670603406535605,-1.449458854650004,20.909078298503943,-19.804020290934787,1.8380591046916555,5,-0.12000274658203125,2.3899993896484375,-0.44500160217285156,-4.020000457763672,7.8600006103515625,3,0.08901253671845,1.3913057900585475,73.12000274658203,-1.526306279174823,73.18000030517578,3.2666734483679414,72.22000122070312,0.08901253671845
4986,2019-05-24,73.9000015258789,73.9000015258789,72.36000061035156,72.45999908447266,1401751.0,0.027816411092566495,1.1388865341414827,-2.1818349960118835,51.42405139695017,38.20376953722608,-1.6930935370478153,-0.44584141002968636,-1.8216471882614371,-7.2489547392081874,19.77241726820284,2.0,-2.1600644083985117,0.7570011138916044,-2.6174856398352517,4.1314878676184605,-0.9302422629718166,2.4442444907550254,-3.2580914515448285,100.0,55.719281782388464,1.6872433768634245,5,-1.5800018310546875,0.3899993896484375,-2.0799999237060547,-5.950000762939453,6.839996337890625,4,0.06765899724980473,1.3396215550933157,71.9000015258789,1.3913057900585475,73.12000274658203,-1.526306279174823,73.18000030517578,0.06765899724980473
4987,2019-05-27,73.83999633789062,74.27999877929688,73.31999969482422,74.0199966430664,566163.0,-0.0008119781698145978,1.74283659033689,-0.125,55.555526574049004,40.90438218185359,-1.155779413389041,-0.6142247054702352,-1.6548270396965847,-7.028493550571511,16.338622060977464,0.9599990844726562,-1.9656955818766448,0.8219959259033232,-2.222983873981363,3.8669757257880093,-0.7004939740390199,2.3444858258456662,-2.937438947432966,84.05789489687886,34.466205410607174,1.5224898999423415,5,-1.2299957275390625,0.45000457763671875,-1.839996337890625,-5.789997100830078,6.5,0,0.060130046879862675,1.1388865341414827,73.9000015258789,1.3396215550933157,71.9000015258789,1.3913057900585475,73.12000274658203,0.060130046879862675
4988,2019-05-28,73.68000030517578,74.36000061035156,73.31999969482422,73.73999786376953,1496401.0,-0.002166793616601881,-1.6666731875268985,0.3333192048488959,53.7132959462807,43.44143853883417,-0.804471123270531,-0.7344620013859071,-1.4012127890192119,-6.681156791164426,12.736448771998916,1.0400009155273438,-1.7043734897805365,0.8159999847412109,-1.6972441256919666,3.3292440951743885,-0.4406220704753707,2.0726220399577926,-2.439698775834202,76.05636073016427,22.535623915379695,1.2566220552165872,5,-0.779998779296875,0.6100006103515625,-1.2599983215332031,-5.209999084472656,7.0,1,0.05944621654826854,1.74283659033689,73.83999633789062,1.1388865341414827,73.9000015258789,1.3396215550933157,71.9000015258789,0.05944621654826854
4989,2019-05-29,71.23999786376953,72.83999633789062,71.12000274658203,72.73999786376953,1999220.0,-0.033116211065417844,1.0235255046629148,25.001017293997965,49.83974016081615,44.88082211959684,1.6665610872130827,1.4473867075878672,1.076970855471231,-4.100269886691251,10.49517647266232,2.55999755859375,-1.172308961952595,-1.4130023956298885,-3.707647635253565,0.881642843993788,-2.560325015441734,-0.26567977581804314,3.1200027465820312,3.703555441480857,-53.622387424418406,1.1473226198118394,5,1.5000038146972656,2.2900009155273438,2.960002899169922,-1.0199966430664062,9.760002136230469,2,0.10387425249548365,-1.6666731875268985,73.68000030517578,1.74283659033689,73.83999633789062,1.1388865341414827,73.9000015258789,0.10387425249548365
4990,2019-05-30,71.62000274658203,71.81999969482422,71.37999725341797,71.54000091552734,1009917.0,0.005334150676691074,-1.1999618539004386,-0.053334554036458336,51.246102864762044,46.62538136236492,1.1504386490902476,0.9308097488946032,0.7526006468080766,-4.331598816909519,8.493318787083417,0.5800018310546875,-0.9210288814984722,-0.9159976959228544,-3.1682804431715397,1.3362850513258309,-2.042139069547204,0.21014367770149533,2.7399978637695312,15.43210894029053,-46.22985486124786,1.1261413736243429,5,1.1199989318847656,1.80999755859375,2.594999313354492,-1.4000015258789062,6.079994201660156,3,0.1027645954775227,1.0235255046629148,71.23999786376953,-1.6666731875268985,73.68000030517578,1.74283659033689,73.83999633789062,0.1027645954775227
4991,2019-05-31,70.80000305175781,70.80000305175781,69.80000305175781,70.5,2018676.0,-0.011449311133450824,5.666598850516251,3.7499523173755485,53.15026502567066,48.96140985795792,1.8726446160999046,1.538270241402273,1.594063178884781,-3.3735269138721833,7.155321085320784,1.8199996948242188,-0.6929423271878932,-1.550997543334958,-3.7306927070710714,0.6286976204011552,-2.6408451252030147,-0.46114996146690146,3.4951976013183526,21.929836302552502,-45.2526584891601,1.0898475818680586,5,1.279998779296875,2.5699996948242188,3.5149993896484375,-0.5800018310546875,7.219993591308594,4,0.12655365393024787,-1.1999618539004386,71.62000274658203,1.0235255046629148,71.23999786376953,-1.6666731875268985,73.68000030517578,0.12655365393024787
4992,2019-06-03,71.86000061035156,71.86000061035156,70.13999938964844,70.13999938964844,1403885.0,0.014971716283950443,1.0,5.733279080413,49.740045432548,49.957335371671896,0.8450798676173434,0.36465396497158054,0.5966575210183578,-4.291718836326439,6.72979117094053,1.720001220703125,-0.5838058551227618,-0.40699996948242756,-2.5222989506704323,1.7082990117055772,-1.46464946007643,0.6506495211115748,2.2553921386718656,45.175409243618745,-22.61842188471951,1.0576494905940035,6,0.220001220703125,1.4500007629394531,2.4550018310546875,-1.4699993133544922,5.0800018310546875,0,0.12357357609232733,5.666598850516251,70.80000305175781,-1.1999618539004386,71.62000274658203,1.0235255046629148,71.23999786376953,0.12357357609232733
4993,2019-06-04,72.05999755859375,72.22000122070312,70.58000183105469,71.13999938964844,1447596.0,0.002783147043466272,1.6451485879529932,0.5348822767516546,49.56519085427989,50.33637128313327,0.5246785338686948,0.13370782424505023,0.4654460576349777,-4.34347539461244,6.200036911448567,1.6399993896484375,-0.39587298614387123,-0.18300285339356037,-2.296151034139484,1.9301453273523634,-1.2395769437665223,0.8735712369794015,1.8827796025390597,74.3420887521395,8.424498676168682,1.0565740903729623,6,0.0200042724609375,1.2200050354003906,2.2550048828125,-1.129995346069336,4.959999084472656,1,0.11490423341416589,1.0,71.86000061035156,5.666598850516251,70.80000305175781,-1.1999618539004386,71.62000274658203,0.11490423341416589
4994,2019-06-05,72.30000305175781,73.0,71.9800033569336,72.16000366210938,841827.0,0.00333063421170543,-3.079986572265625,0.15217355248536316,45.488729082816874,51.08032748201927,0.17447133017640226,-0.15520963058327197,0.37709374800677153,-4.416053473772578,5.471149011970857,1.0199966430664062,-0.10357037599996488,0.08300247192383381,-2.0129800844322574,2.178985028279925,-0.9649888062542118,1.1309937501018794,1.4770631450000025,78.12507450587702,15.83631043324089,1.047991278178045,6,-0.220001220703125,0.3400001525878906,2.1599979400634766,-1.3700008392333984,4.239997863769531,2,0.1159059045601829,1.6451485879529932,72.05999755859375,1.0,71.86000061035156,5.666598850516251,70.80000305175781,0.1159059045601829
4995,2019-06-06,71.94000244140625,73.08000183105469,71.73999786376953,72.5199966430664,1023717.0,-0.004979261343790675,-1.7346926065192174,-4.14283378746594,46.44914850293351,50.52756049379519,0.6042903687919932,0.2706483202383936,0.8696376604062692,-3.883590246226973,5.742792220231403,1.3400039672851562,-0.026174795251705518,-0.3099983215332003,-2.3642316407465955,1.744234997680195,-1.337114981139905,0.7171183380735044,1.6779812295515626,65.2439081122824,5.300379949332026,1.0271166596067007,6,0.1399993896484375,0.4399986267089844,2.5999984741210938,0.07999801635742188,5.019996643066406,3,0.12593824369095552,-3.079986572265625,72.30000305175781,1.6451485879529932,72.05999755859375,1.0,71.86000061035156,0.12593824369095552
4996,2019-06-07,73.16000366210938,73.68000030517578,71.9000015258789,71.94000244140625,1150974.0,0.016958592984435805,-1.7384532319213117,-2.1034714092158744,54.20394353433157,50.377384600493265,-0.8177092719207053,-0.8462492237683819,-0.21445084954245885,-4.916535544316474,5.826812142725665,1.779998779296875,-0.006319147558571103,0.8170028686523381,-1.2245153243193698,2.858521061624046,-0.20375622783352298,1.8377619651381991,-3.3600006103515625,85.31083309087383,24.17226896219784,1.0207590964858566,6,-1.0800018310546875,-0.970001220703125,1.404998779296875,-1.1400032043457031,3.8599929809570312,4,0.06205567330341921,-1.7346926065192174,71.94000244140625,-3.079986572265625,72.30000305175781,1.6451485879529932,72.05999755859375,0.06205567330341921
4997,2019-06-10,74.0199966430664,74.0999984741211,73.13999938964844,73.4800033569336,662960.0,0.011754960879019727,1.742866485013624,0.4426170047777472,53.79059656622216,50.38597355826453,-1.8433299016106872,-1.4663897903468808,-0.9341176288507711,-5.588001589760523,5.680875783935017,0.9599990844726562,0.24243240494284635,1.4769958496093807,-0.38186629952159024,3.3358579987403516,0.5475647750438952,2.406426924174866,-4.142393646240237,97.72721854118035,38.79587551561171,0.9294310745654824,6,-2.069995880126953,-1.9399948120117188,0.6200065612792969,-1.1199951171875,3.9600067138671875,0,0.0540394512484037,-1.7384532319213117,73.16000366210938,-1.7346926065192174,71.94000244140625,-3.079986572265625,72.30000305175781,0.0540394512484037
4998,2019-06-11,74.31999969482422,74.72000122070312,73.69999694824219,73.69999694824219,1130766.0,0.004053000072459678,-2.290321786747062,1.1481675096781485,55.300336447993445,50.992706479062015,-2.283093582535713,-1.6626148615558236,-1.077743720281859,-5.694861189359244,6.03976142969802,1.0200042724609375,0.17028714446853144,1.656998825073245,-0.3374457109260618,3.651443361072552,0.6597765570735987,2.6542210930728913,-4.273500878906248,86.57714512474558,28.617775848731554,0.9972222679996501,6,-2.05999755859375,-2.05999755859375,-0.26000022888183594,-1.4199981689453125,2.8600006103515625,1,0.035252997273148345,1.742866485013624,74.0199966430664,-1.7384532319213117,73.16000366210938,-1.7346926065192174,71.94000244140625,0.035252997273148345
4999,2019-06-12,74.44000244140625,74.44000244140625,73.66000366210938,73.81999969482422,949602.0,0.0016146763599944602,1.5161139481941794,1.0,62.42660819957643,52.23498484959695,-2.124895317632621,-1.6896784580121391,-1.077370759422564,-5.6474833484263485,6.631415216901615,0.779998779296875,0.03819663451190536,1.663001632690424,-0.4664609363845642,3.792464201765412,0.5982703481529228,2.727732917227925,-4.113093481201176,90.6040783932206,26.80317636009441,1.064731284537497,6,-2.1800003051757812,-2.1800003051757812,-0.3900012969970703,-1.5400009155273438,1.6599960327148438,2,0.034658706569642206,-2.290321786747062,74.31999969482422,1.742866485013624,74.0199966430664,-1.7384532319213117,73.16000366210938,0.034658706569642206
5000,2019-06-13,75.08000183105469,75.36000061035156,73.83999633789062,73.9800033569336,1142759.0,0.008597519729425018,-1.2028847695446176,1.774183227711807,56.65913774144298,52.62485959579388,-2.483663316127604,-2.30448932092645,-1.6128658957903639,-6.116597406249426,6.791521964235702,1.5200042724609375,-0.04747964728656484,2.212001037597659,-0.14749511465004161,4.57149718984536,1.0322529614738158,3.3917491137215023,-4.489507335219727,91.90754759001474,31.335380072041175,1.1797480761238468,6,-2.3300018310546875,-2.5,-0.9050006866455078,-2.1800003051757812,1.220001220703125,3,0.0194459116790906,1.5161139481941794,74.44000244140625,-2.290321786747062,74.31999969482422,1.742866485013624,74.0199966430664,0.0194459116790906
5001,2019-06-14,75.05999755859375,75.16000366210938,74.5,74.72000122070312,837283.0,-0.0002664394242550827,1.4444193274936423,0.3090880086559069,56.91610095012699,53.4221990977471,-2.0068750567569538,-2.2103660685201447,-1.5167388946632911,-5.9205764719818745,6.9602810791430585,0.660003662109375,0.11238280249214938,2.0729969024658175,-0.478807050889273,4.624800855820908,0.7970949257882722,3.3488988791433627,-4.087942573597459,86.48635645061516,27.691766952927296,1.2759019766775463,6,-2.089996337890625,-2.4799957275390625,-0.7999973297119141,-2.1599960327148438,1.44000244140625,4,0.025313104019164312,-1.2028847695446176,75.08000183105469,1.5161139481941794,74.44000244140625,-2.290321786747062,74.31999969482422,0.025313104019164312
5002,2019-06-17,75.04000091552734,75.45999908447266,74.86000061035156,75.0,900892.0,-0.000266408789192929,-2.749994039529838,0.11765101875953685,57.83409773702521,54.34096652916324,-1.6632684204620034,-2.0746375326589543,-1.4637706424801706,-5.707244692258882,7.798056970850864,0.5999984741210938,0.24082209679598066,1.9120002746581974,-0.7696917774029259,4.593692326719321,0.5711542486276358,3.252846300688759,-3.7169102805026313,76.66670905229964,19.227140651118802,1.3408460260305592,6,-1.44000244140625,-2.4099998474121094,-0.7800006866455078,-2.1399993896484375,2.8600006103515625,0,0.02638587024762895,1.4444193274936423,75.05999755859375,-1.2028847695446176,75.08000183105469,1.5161139481941794,74.44000244140625,0.02638587024762895
5003,2019-06-18,77.44000244140625,77.86000061035156,74.69999694824219,74.77999877929688,2007753.0,0.031982962374701884,-1.241131528255741,66.49856952126645,85.87962697236024,58.82884407244583,-3.598255477012046,-4.362810181673993,-3.8009429823123355,-7.913959561920336,8.775589447412377,3.160003662109375,0.4874601929111293,4.099001693725583,0.7953269328241248,7.402676454627041,2.447164313274854,5.750839074176312,-5.703220961436742,90.00003633047655,24.698971490922133,1.651837380450726,6,-2.640003204345703,-3.6100006103515625,-3.9450016021728516,-4.540000915527344,0.09999847412109375,1,0.0069731520984381845,-2.749994039529838,75.04000091552734,1.4444193274936423,75.05999755859375,-1.2028847695446176,75.08000183105469,0.0069731520984381845
5004,2019-06-19,77.26000213623047,77.62000274658203,77.0199966430664,77.37999725341797,1211273.0,-0.002324384032812654,1.0,-0.04511088420545415,83.41230899400496,62.9358619047871,-2.9510202258013862,-4.065172211918309,-3.5531068730150537,-7.555724157933639,9.63546203163637,0.600006103515625,0.7358153086185553,3.712001419067377,-0.02389894918842117,7.447901787323175,1.844051234939485,5.579951603195269,-4.788434360615113,85.07468068550607,12.909281228727792,1.8679501841278978,6,-2.3800010681152344,-3.4300003051757812,-3.8950023651123047,-4.3600006103515625,1.7399978637695312,2,-0.0010354883360425005,-1.241131528255741,77.44000244140625,-2.749994039529838,75.04000091552734,1.4444193274936423,75.05999755859375,-0.0010354883360425005
5005,2019-06-20,78.30000305175781,79.31999969482422,77.77999877929688,78.0,1970189.0,0.013461052119744243,-3.1621337402313543,-2.5001271617497456,93.30252210409097,67.28014841253815,-3.3458300409692754,-4.849767118973148,-4.506630516109368,-8.403884758850452,11.15947102341545,2.05999755859375,1.0298947853258653,4.432002258300784,0.22391120979993673,8.640093306801631,2.3279567340503604,6.536047782551208,-5.181823335974116,78.8382425799385,0.30523019655809946,2.1040455242504246,6,-2.0700035095214844,-3.740001678466797,-5.030002593994141,-5.400001525878906,0.9399948120117188,3,-0.02809711994752384,1.0,77.26000213623047,-1.241131528255741,77.44000244140625,-2.749994039529838,75.04000091552734,-0.02809711994752384
5006,2019-06-21,78.9000015258789,79.5,77.86000061035156,78.04000091552734,3519256.0,0.007662815462784689,-1.6885208995172225,2.8666395402065,92.92681088695383,71.62861667039724,-3.4039450594245295,-5.329202868473516,-5.0088176163650076,-8.81842207259568,12.387454426870253,1.6399993896484375,1.412030396509138,4.782000732421878,0.009642799966798066,9.554358664876958,2.395821766194331,7.168179698649425,-4.913567013029535,87.50003973640459,4.551399955752274,2.386178966227541,6,-2.3199996948242188,-4.25,-5.81500244140625,-6.0,0.3600006103515625,4,-0.03295308521975504,-3.1621337402313543,78.30000305175781,1.0,77.26000213623047,-1.241131528255741,77.44000244140625,-0.03295308521975504
5007,2019-06-24,78.27999877929688,78.9000015258789,78.08000183105469,78.80000305175781,1160924.0,-0.007858082821185608,1.2777730682829653,-0.6046557016376573,86.07884996309218,75.0484515054082,-2.3647963808618755,-4.595104497172954,-4.316178922984193,-8.019151395184053,13.451227323494747,0.8199996948242188,1.8363762956328884,3.939997863769534,-1.1784396196675573,9.058435347206625,1.3807791220509813,6.499216605488087,-3.4113937885034034,74.58332406150559,-9.06345210970477,2.559218741718547,6,-1.6999969482421875,-3.6299972534179688,-5.214998245239258,-5.379997253417969,-0.9000015258789062,0,-0.02273887081060666,-1.6885208995172225,78.9000015258789,-3.1621337402313543,78.30000305175781,1.0,77.26000213623047,-0.02273887081060666
5008,2019-06-25,78.05999755859375,78.5199966430664,77.58000183105469,77.68000030517578,937935.0,-0.002810439756436356,-2.2413938253903525,-0.7307579447753748,83.48831638899239,77.38864130423218,-1.7416370994865815,-4.247933971708633,-4.027179685731568,-7.623173719070479,14.362841579267215,0.9399948120117188,2.099947168788219,3.5009967803955107,-1.8672522963631621,8.869245857154183,0.8168722420161743,6.185121318774847,-2.4503693663272372,41.9354640234542,-40.65786640938667,2.6841245383793355,6,-1.3899993896484375,-3.4099960327148438,-5.039997100830078,-5.159996032714844,0.0200042724609375,1,-0.0020496545954250545,1.2777730682829653,78.27999877929688,-1.6885208995172225,78.9000015258789,-3.1621337402313543,78.30000305175781,-0.0020496545954250545
5009,2019-06-26,78.63999938964844,79.19999694824219,77.76000213623047,77.87999725341797,1383334.0,0.007430205600753803,-1.8800115967681639,2.000020077499147,87.98181056973019,80.86893828515298,-1.8586758792122282,-4.4745325789510275,-4.540982013767604,-8.034494221142523,15.66375281175948,1.4399948120117188,2.350983253290579,3.71099853515625,-1.713831986661134,9.135829056973634,0.9985832742475509,6.423413796064949,-2.4079117081445673,55.20825882745631,-28.357751734824497,2.712415260908693,6,-1.6399993896484375,-3.9899978637695312,-5.670000076293945,-5.739997863769531,0.09999847412109375,2,-0.013987773177245089,-2.2413938253903525,78.05999755859375,1.2777730682829653,78.27999877929688,-1.6885208995172225,78.9000015258789,-0.013987773177245089
5010,2019-06-27,78.9800033569336,79.27999877929688,77.94000244140625,78.58000183105469,1033595.0,0.004323549973601848,1.6800131226587116,0.526316317823621,86.6498256483776,84.17268547384751,-1.7738231298050238,-4.463729884586684,-4.817207744078317,-8.197017784076195,17.046481200044745,1.339996337890625,2.5957801207621287,3.683002471923828,-1.7949803829525024,9.160985326800159,0.9440110444856629,6.421993899361993,-2.2250497044703366,72.9168156784207,-9.997696545680057,2.7389914274381666,6,-1.8800048828125,-4.3300018310546875,-5.945003509521484,-6.0800018310546875,-4.560005187988281,3,0.00025318615113301135,-1.8800115967681639,78.63999938964844,-2.2413938253903525,78.05999755859375,1.2777730682829653,78.27999877929688,0.00025318615113301135
5011,2019-06-28,79.76000213623047,79.95999908447266,79.04000091552734,79.0999984741211,1563357.0,0.009875902078299914,-1.3589733557650925,1.6500028610120354,86.51395613398199,87.3593364068427,-2.030548159183411,-4.783292258939326,-5.529497395145256,-8.809804537342686,17.73326443660911,0.9799957275390625,2.7986222244205123,4.01500129699707,-1.3793567347257039,9.409359328719844,1.3178222811356761,6.7121803128584645,-2.5658410681613333,91.59675718301912,10.119897169859058,2.6971790158613898,6,-2.430004119873047,-4.880001068115234,-6.725002288818359,-6.8600006103515625,-7.0200042724609375,4,-0.006519612067872882,1.6800131226587116,78.9800033569336,-1.8800115967681639,78.63999938964844,-2.2413938253903525,78.05999755859375,-0.006519612067872882
5012,2019-07-01,80.73999786376953,81.18000030517578,79.87999725341797,80.0,1280120.0,0.012286806686203855,-1.6530583646682393,1.1212026633374947,87.5877736841541,87.54913048593092,-2.3657544360667657,-5.337570562197982,-6.457369624954225,-9.624133606292474,19.33477910855291,1.4199981689453125,3.0949046036015204,4.55099716186524,-0.9575563623634622,10.059550686093942,1.796720399750896,7.305273923979584,-3.0479859527477657,87.77770478045348,6.659064580639978,2.7542767621143507,7,-1.6399993896484375,-5.249996185302734,-7.43499755859375,-7.839996337890625,-7.939994812011719,0,-0.018330390967265298,-1.3589733557650925,79.76000213623047,1.6800131226587116,78.9800033569336,-1.8800115967681639,78.63999938964844,-0.018330390967265298
5013,2019-07-02,80.33999633789062,81.13999938964844,80.05999755859375,80.91999816894531,1114362.0,-0.004954192921255984,1.117641778987838,-0.7837885208210902,83.44664964326988,87.552946113627,-1.6887147522727162,-4.517037586762314,-6.074583368970849,-9.036755558879875,21.255575073450345,1.0800018310546875,3.41734040214088,3.7369956970214844,-1.7091801315063577,9.183171525549326,1.0139077827575562,6.4600836112854125,-1.9503867480380563,75.43846733858915,-4.295250965127437,2.723087914263924,7,-0.9599952697753906,-4.849994659423828,-6.889995574951172,-7.439994812011719,-7.379997253417969,1,-0.03684340576795164,-1.6530583646682393,80.73999786376953,-1.3589733557650925,79.76000213623047,1.6800131226587116,78.9800033569336,-0.03684340576795164
5014,2019-07-03,80.68000030517578,80.77999877929688,80.18000030517578,80.33999633789062,935551.0,0.0042320635148547225,1.2222128032325972,-0.5862118860329905,82.86379490210301,86.39308753562835,-1.6679803954416172,-4.423856929374665,-6.399837389895097,-9.175284588347054,23.76870112839876,0.5999984741210938,3.7813156558319605,3.6579998016357393,-1.6826855141343913,8.99868511740587,0.9876571437506811,6.3283424595207975,-1.7323125722585644,84.56789105970947,6.110773605188825,2.6703426578850653,7,-1.2999992370605469,-5.189998626708984,-7.084999084472656,-7.779998779296875,-6.379997253417969,2,-0.032226059299534926,1.117641778987838,80.33999633789062,-1.6530583646682393,80.73999786376953,-1.3589733557650925,79.76000213623047,-0.032226059299534926
5015,2019-07-04,81.0,81.12000274658203,80.27999877929688,80.5199966430664,647521.0,0.003966282766656004,1.3333156729149227,1.4117581061371032,83.67345526514286,85.36493691098268,-1.7485916309787939,-4.24810514318186,-6.710735830761081,-9.303315556740671,26.31665436589551,0.8400039672851562,3.700885384764433,3.5249996185302734,-1.530012822541721,8.580012059602268,0.9974933979942762,6.052505839066271,-1.605849752631073,91.58876838720258,13.562885475126208,2.527506220535999,7,-1.6199989318847656,-5.509998321533203,-7.864999771118164,-8.099998474121094,-8.05999755859375,3,-0.02790126094111689,1.2222128032325972,80.68000030517578,1.117641778987838,80.33999633789062,-1.6530583646682393,80.73999786376953,-0.02790126094111689
5016,2019-07-05,77.69999694824219,79.04000091552734,77.0,78.5999984741211,2225114.0,-0.04074077841676316,1.2921276075933632,-1.8749900659620122,60.99170666839851,82.57747654490561,1.5235023496426692,-0.6224513190720558,-3.441079747042693,-5.832735723661969,27.97976465176576,4.0,3.597189981596884,-0.002003097534185372,-4.630935360848653,4.6269291657802825,-2.3164692291914264,2.3124630341230556,3.4800033569335938,16.746337252067512,-58.912975091964974,2.3144661316572357,7,1.3900032043457031,-2.2099952697753906,-4.614995956420898,-4.799995422363281,-4.6399993896484375,4,-0.04221362816116658,1.3333156729149227,81.0,1.2222128032325972,80.68000030517578,1.117641778987838,80.33999633789062,-0.04221362816116658
5017,2019-07-08,78.0199966430664,78.37999725341797,77.45999908447266,77.5,944830.0,0.004118400352542739,-2.0666683620919852,-0.5777730682829653,52.89417920527996,79.17812796893756,1.29938724130065,-0.661322374484655,-3.7844650351596556,-5.987827039962667,29.476516604926438,0.9199981689453125,3.306435466303128,0.11799659729004475,-4.174525389791597,4.410518584371687,-2.0282643962507763,2.2642575908308658,3.100006103515625,24.637603706338297,-47.17498402770849,2.146260993540824,7,1.0700035095214844,-2.359996795654297,-5.294994354248047,-5.1199951171875,-3.7199935913085938,0,-0.06767494240550065,1.2921276075933632,77.69999694824219,1.3333156729149227,81.0,1.2222128032325972,80.68000030517578,-0.06767494240550065
5018,2019-07-09,76.94000244140625,77.9000015258789,76.62000274658203,77.69999694824219,1193896.0,-0.013842530737357306,1.2068874799400173,-1.4615373329225172,48.534800710120194,74.79512687342535,2.4627915414645543,0.6587968114129836,-2.7544283278359103,-4.785212871676251,30.480541980016085,1.399993896484375,2.9602117829159766,-1.0929977416992216,-5.073840840776583,2.88784535737814,-3.0834192912379024,0.8974238078394592,4.097600250244142,7.111104329427083,-60.42046480372678,1.9904215495386774,7,1.9599990844726562,-1.0600013732910156,-4.245000839233398,-4.040000915527344,-4.819999694824219,1,-0.05380815256408733,-2.0666683620919852,78.0199966430664,1.2921276075933632,77.69999694824219,1.3333156729149227,81.0,-0.05380815256408733
5019,2019-07-10,77.0199966430664,77.73999786376953,76.66000366210938,76.86000061035156,992227.0,0.0010396958554956814,-2.8571915148707747,-0.21052261730278876,43.57426442595312,70.00895340426707,2.379012245316517,0.8242599524687364,-2.842571103720843,-4.773130790848768,31.567726413776825,1.0799942016601562,2.6995880024845462,-1.1420032501220732,-4.7855268728268925,2.501520372582746,-2.96376506147449,0.6797585612303436,3.840902050781253,8.888753255208332,-54.84920433267135,1.821761811352411,7,1.8800048828125,-0.55999755859375,-4.339994430541992,-4.1199951171875,-5.519996643066406,2,-0.052713551487271415,1.2068874799400173,76.94000244140625,-2.0666683620919852,78.0199966430664,1.2921276075933632,77.69999694824219,-0.052713551487271415
5020,2019-07-11,76.54000091552734,77.41999816894531,76.26000213623047,77.37999725341797,967115.0,-0.0062320922936871526,1.5217355248536315,-5.250107291020933,38.0081225169568,64.6194163357087,2.767530487321096,1.4959410517092095,-2.3281126669973418,-4.201637754821519,32.07956785310666,1.1599960327148438,2.4634721806264537,-1.6949989318847685,-5.131125717455177,1.74112785368564,-3.4130623246699656,0.023064460900428685,4.151261940429691,10.07190295844997,-48.567585854987584,1.7180633927852014,7,2.1800003051757812,-0.0800018310546875,-4.179998397827148,-3.6399993896484375,-3.9000015258789062,3,-0.029265715142095194,-2.8571915148707747,77.0199966430664,1.2068874799400173,76.94000244140625,-2.0666683620919852,78.0199966430664,-0.029265715142095194
5021,2019-07-12,76.95999908447266,77.27999877929688,76.4800033569336,76.55999755859375,883712.0,0.005487302899419122,-1.8571778907069578,-0.47619436875567667,43.153522701821004,59.6822773376717,2.1328779749399303,1.2918167348371696,-2.72546567184051,-4.523573944832123,32.61906983982787,0.7999954223632812,2.1241296528340143,-1.3700008392333984,-4.530533163900827,1.7905314854340304,-2.950267001567113,0.21026532310031598,3.4653881283007877,33.018800023032185,-22.628848063589523,1.5802661623337138,7,1.7400016784667969,-0.4199981689453125,-4.729997634887695,-4.05999755859375,-3.9000015258789062,4,-0.052234884237121526,1.5217355248536315,76.54000091552734,-2.8571915148707747,77.0199966430664,1.2068874799400173,76.94000244140625,-0.052234884237121526
5022,2019-07-15,77.0199966430664,77.72000122070312,76.37999725341797,77.26000213623047,836221.0,0.0007795940658457123,1.3103443739970009,-0.6000114440481413,44.514756217199796,55.35651140144169,1.6647742254255888,1.4627574928236555,-2.7307056204906957,-4.5084352313138965,33.11517748321143,1.3400039672851562,1.7988893202463032,-1.4090030670165987,-4.242768562642098,1.4247624286089007,-2.8258858148293484,0.007879680796150978,3.155467465114455,46.341145712185636,-10.584909058108536,1.4168827478127475,7,1.6700057983398438,0.14000320434570312,-4.8849945068359375,-4.1199951171875,-4.05999755859375,0,-0.05141520718086334,-1.8571778907069578,76.95999908447266,1.5217355248536315,76.54000091552734,-2.8571915148707747,77.0199966430664,-0.05141520718086334
5023,2019-07-16,77.9800033569336,78.18000030517578,76.81999969482422,76.87999725341797,1317153.0,0.01246438270201633,-1.2295069665057408,-4.5832538622925805,46.65316175179071,51.33310771807366,0.37414259685331785,0.574748213311139,-3.591432458127912,-5.396540747456186,32.55571269318698,1.3600006103515625,1.4231226508899084,-0.47599639892578693,-3.280221773838349,2.328228975986775,-1.878109086382068,0.9261162885304941,1.9605330329302433,89.58348234508739,31.10006930524814,1.4021126874562841,7,0.7099990844726562,-0.5600013732910156,-5.965002059936523,-4.770000457763672,-3.6200027465820312,1,-0.04719158946853996,1.3103443739970009,77.0199966430664,-1.8571778907069578,76.95999908447266,1.5217355248536315,76.54000091552734,-0.04719158946853996
5024,2019-07-17,77.18000030517578,78.44000244140625,77.05999755859375,77.87999725341797,1185618.0,-0.010259079473182386,-1.9361729757807935,-0.6363573311138854,41.27904827665743,46.62261805268639,0.6989631259362881,1.4424031824173085,-2.7084252780710756,-4.518658845468764,32.02434884716918,1.3800048828125,0.8813037359987561,-1.2719993591308594,-4.083626498277383,1.539627780015664,-2.677812928704114,0.13381421044239517,2.539704029470059,42.20174496127558,-13.858779757166644,1.405813569573261,7,0.470001220703125,0.24000167846679688,-4.9199981689453125,-3.6599998474121094,-3.0199966430664062,2,-0.06556099428072193,-1.2295069665057408,77.9800033569336,1.3103443739970009,77.0199966430664,-1.8571778907069578,76.95999908447266,-0.06556099428072193
5025,2019-07-18,76.0999984741211,77.30000305175781,76.0999984741211,76.9000015258789,1133576.0,-0.013993286172379826,-2.0,1.1428664850136239,32.76833641765998,43.48668802482655,1.1295931585276122,2.4760856099009914,-1.5066112410297023,-3.3630742996593597,30.519922263891765,1.2000045776367188,0.3352858510858141,-2.2420009613037166,-5.244341440500278,0.7603395178928452,-3.7431712009019975,-0.7408307217054357,3.412123728619818,0.0,-49.43531557191373,1.5011702395982793,7,1.1700019836425781,1.4099998474121094,-3.839996337890625,-2.4999961853027344,-2.7999954223632812,3,-0.06044676171295049,-1.9361729757807935,77.18000030517578,-1.2295069665057408,77.9800033569336,1.3103443739970009,77.0199966430664,-0.06044676171295049
5026,2019-07-19,76.30000305175781,77.23999786376953,75.77999877929688,76.66000366210938,1154717.0,0.0026281810991721777,-1.0856993384268292,0.4499990463293216,27.43905984807897,40.658341429581995,0.7935672241619187,2.183244495023345,-1.5806129343612838,-3.4826917233883705,28.784777658101902,1.4599990844726562,-0.2567949289522744,-1.9119964599609318,-5.03532508151504,1.2113321615931767,-3.473660770737979,-0.35033214918388467,2.939149252693511,19.54900588552482,-24.002033437602847,1.5616643107770516,7,0.80999755859375,1.5399971008300781,-3.6350021362304688,-2.450000762939453,-2.5,4,-0.047968591293851226,-2.0,76.0999984741211,-1.9361729757807935,77.18000030517578,-1.2295069665057408,77.9800033569336,-0.047968591293851226
5027,2019-07-22,76.5,76.9000015258789,75.94000244140625,75.94000244140625,984543.0,0.00262119187736487,-2.42858310626703,-1.5555461365659307,30.08300528517634,38.608141937921566,0.3970370102767191,1.9426581707514003,-1.6084203641584338,-3.5894647729580242,26.95586368173869,0.9599990844726562,-0.9396996037076093,-1.622999572753912,-4.8382596217131635,1.5922604762053396,-3.2306295972335306,-0.015369548274293265,2.393236951935876,27.06767779906612,-11.935527265234736,1.6076300244796236,7,0.6100006103515625,1.4399986267089844,-3.7249984741210938,-2.2699966430664062,-2.8799972534179688,0,-0.04496735217524506,-1.0856993384268292,76.30000305175781,-2.0,76.0999984741211,-1.9361729757807935,77.18000030517578,-0.04496735217524506
5028,2019-07-23,77.9000015258789,78.16000366210938,76.69999694824219,76.69999694824219,1185492.0,0.018300673540900814,-1.4333352406746902,2.142874659400545,37.00934779353569,37.87870675654185,-0.9526491761822911,0.5587004190747678,-2.877666155962686,-4.888751722665944,25.795907842123576,1.660003662109375,-1.1716845399688367,-0.2149982452392578,-3.431714143404122,3.001717652925606,-1.8233561943216898,1.3933597038431742,0.6819116087930723,79.69924165070042,44.54046217282195,1.6083579490824316,7,-0.7900009155273438,0.039997100830078125,-4.785001754760742,-3.6699981689453125,-4.6399993896484375,1,-0.06341466424445641,-2.42858310626703,76.5,-1.0856993384268292,76.30000305175781,-2.0,76.0999984741211,-0.06341466424445641
5029,2019-07-24,77.54000091552734,78.22000122070312,77.16000366210938,77.95999908447266,1047086.0,-0.004621317115532597,1.2553080968768262,-0.3499971389879647,33.89199360949284,37.42135910015696,-0.5711962238975161,0.8770324388944459,-2.3961344282492547,-4.439326413297948,24.303788522977943,1.05999755859375,-1.3192197984412246,-0.5199989318847713,-3.736534819662708,2.6965369558931656,-2.1282668757737326,1.08826901200419,0.7617207836071316,72.13116291867824,42.288242502700925,1.6082679438889667,7,-0.43000030517578125,0.9399986267089844,-3.2250003814697266,-3.30999755859375,-2.8199996948242188,2,-0.041011094501276824,-1.4333352406746902,77.9000015258789,-2.42858310626703,76.5,-1.0856993384268292,76.30000305175781,-0.041011094501276824
5030,2019-07-25,79.0,81.36000061035156,79.0,80.4000015258789,2335268.0,0.018828979458785255,-2.3714257687969003,3.3333514986376023,57.303392939804894,38.9935669043774,-1.8389308259393715,-0.6128108668541472,-3.75059303408662,-5.815192987503934,23.277198221183106,3.8199996948242188,-1.297738671913038,0.9390003204345732,-2.278751874516132,4.1567525153852785,-0.6698757770407724,2.5478764179099187,-3.220001220703125,57.706096130339546,25.123980640255184,1.6088760974753509,7,-0.43000030517578125,-0.43000030517578125,-4.644998550415039,-4.769996643066406,-2.839996337890625,3,-0.06126577642899522,1.2553080968768262,77.54000091552734,-1.4333352406746902,77.9000015258789,-2.42858310626703,76.5,-0.06126577642899522
5031,2019-07-26,79.23999786376953,79.80000305175781,78.95999908447266,79.4000015258789,1094151.0,0.0030379476426523055,-1.333340397575552,0.11428820551386641,56.91611291514065,40.37149542637083,-1.9238081474523057,-0.9420637110249004,-3.861387553768367,-5.962102340229762,21.906327890911008,0.8400039672851562,-1.209427054809595,1.2049983978271541,-1.962968600670422,4.37296539632473,-0.3789851014216339,2.788981897075942,-3.348399047851558,60.88554496699089,26.170829200783047,1.5839834992487896,7,-0.6699981689453125,-0.6699981689453125,-3.8449974060058594,-4.679996490478516,-3.5999984741210938,4,-0.07496207688223111,-2.3714257687969003,79.0,1.2553080968768262,77.54000091552734,-1.4333352406746902,77.9000015258789,-0.07496207688223111
5032,2019-07-29,79.26000213623047,79.69999694824219,78.5199966430664,79.0,861985.0,0.00025245170368792813,1.0701909370168852,-1.6249761586877742,64.9484475267889,42.40430495692618,-1.7798195864048836,-1.136921127508245,-3.734462723491106,-5.889553537156786,19.882698429652827,1.1800003051757812,-1.00422673301577,1.2990024566650362,-1.6655305813571601,4.263535494687233,-0.18326406234606907,2.7812689756761415,-3.259035284423817,54.93569047603455,16.038233237105928,1.4822665190111,7,-0.69000244140625,-0.69000244140625,-3.645000457763672,-4.6100006103515625,-4.7400054931640625,0,-0.06888719325402137,-1.333340397575552,79.23999786376953,-2.3714257687969003,79.0,1.2553080968768262,77.54000091552734,-0.06888719325402137
5033,2019-07-30,77.37999725341797,79.44000244140625,76.94000244140625,79.44000244140625,1360999.0,-0.023719465457257782,1.4271783533141489,-7.9230317791015,51.88284585611109,43.582504687976595,0.00684356257315244,0.5375167019626303,-1.7572935738631799,-3.920601214533974,17.32608100794285,2.5,-0.9280531814855237,-0.4330024719238281,-3.18541865924594,2.3194137153982837,-1.809210565584877,0.9432056217372207,-1.271849726440422,9.95463787978693,-31.386315898175134,1.376208093661053,7,1.19000244140625,1.19000244140625,-1.7649955749511719,-2.7299957275390625,-2.6399993896484375,1,-0.04859129801364592,1.0701909370168852,79.26000213623047,-1.333340397575552,79.23999786376953,-2.3714257687969003,79.0,-0.04859129801364592
5034,2019-07-31,78.08000183105469,78.36000061035156,77.0999984741211,77.16000366210938,1532666.0,0.009046324663778638,-1.4230611226855248,-0.4465999281505431,57.873197871575265,46.37193373841163,-0.6169488637851686,-0.3871077068457396,-2.3480622570757532,-4.500179322561266,14.631300803931818,1.2600021362304688,-0.8498890291344452,0.39700202941894247,-2.0090702808441137,2.8030743396819986,-0.8060341257125856,1.6000381845504705,-1.8668172424096667,25.791852079442396,-18.698718597840926,1.2030361551315272,7,0.48999786376953125,0.48999786376953125,-2.420001983642578,-3.4300003051757812,-1.94000244140625,2,-0.061731552020880764,1.4271783533141489,77.37999725341797,1.0701909370168852,79.26000213623047,-1.333340397575552,79.23999786376953,-0.061731552020880764
5035,2019-08-01,78.73999786376953,78.73999786376953,77.12000274658203,77.22000122070312,1066263.0,0.0084528178437151,1.1315772302225078,1.6521735524853631,58.882212124165484,49.865617324643466,-0.964507250416716,-1.291304526863783,-2.849570673200674,-5.053210398620706,11.737622015256216,1.6199951171875,-0.8474907383115209,1.1699981689453125,-0.7416281943014837,3.0816245321921087,0.21418498732191438,2.1258113505687106,-2.4238769546903853,62.93688944849626,16.293162055013553,0.9558131816233981,8,-0.089996337890625,-0.1699981689453125,-2.914997100830078,-4.089996337890625,-1.5799942016601562,3,-0.05105406086016828,-1.4230611226855248,78.08000183105469,1.4271783533141489,77.37999725341797,1.0701909370168852,79.26000213623047,-0.05105406086016828
5036,2019-08-02,74.41999816894531,76.77999877929688,74.16000366210938,76.5,2242179.0,-0.054864107340952484,-1.015387956078008,-1.3684252794522886,40.896377699335,51.067103148438875,3.4204676480419067,2.9200806317121533,1.5175096934539454,-0.6557091773449741,11.323984165396478,4.579994201660156,-0.820779266558219,-2.986001586914057,-5.358017769190795,-0.6139854046373188,-4.172009678052419,-1.799993495775695,6.94000244140625,4.693047327092096,-40.2544342114898,1.1860080911383672,8,3.3400039672851562,3.3400039672851562,1.4550018310546875,0.23000335693359375,3.5999984741210938,4,0.02338088599806154,1.1315772302225078,78.73999786376953,-1.4230611226855248,78.08000183105469,1.4271783533141489,77.37999725341797,0.02338088599806154
5037,2019-08-05,72.73999786376953,73.54000091552734,71.69999694824219,73.5199966430664,2238116.0,-0.02257458138284163,3.487774469668776,0.3749990830062722,32.533332790799165,50.56976814813481,5.041153246620183,4.41035610854135,3.227974064113397,1.0880201519240984,11.281527546221914,2.720001220703125,-0.6377788214851137,-4.402001953124994,-7.53842132548283,-1.265582580767159,-5.970211639303912,-2.8337922669460767,8.476002807617192,13.436694798806897,-24.796191530316662,1.568209686178917,8,3.7900009155273438,3.7900009155273438,3.365001678466797,2.140003204345703,6.420005798339844,0,0.03986804524396814,-1.015387956078008,74.41999816894531,1.1315772302225078,78.73999786376953,-1.4230611226855248,78.08000183105469,0.03986804524396814
5038,2019-08-06,72.80000305175781,73.41999816894531,72.30000305175781,72.5199966430664,1651284.0,0.0008249269968452211,-2.111125239745261,-0.3589831370554403,34.642384605548486,50.65314492547433,4.673056255089705,4.2417673821790345,3.2049162496514896,1.0860337316827895,11.827252830426229,1.1199951171875,-0.4144796223215934,-4.134996795654303,-7.825140253088733,-0.44485333821987183,-5.980068524371518,-2.289925066937087,8.035357470703133,15.62508466567759,-21.192601275930386,1.8450717287172136,8,3.7299957275390625,3.7299957275390625,4.494997024536133,2.6899986267089844,7.079994201660156,1,0.023626284604490344,3.487774469668776,72.73999786376953,-1.015387956078008,74.41999816894531,1.1315772302225078,78.73999786376953,0.023626284604490344
5039,2019-08-07,72.95999908447266,74.0199966430664,72.5199966430664,73.16000366210938,1217333.0,0.002197747609997913,-1.7777534455598019,-0.7142857142857143,38.230897076468885,48.533978718436984,4.241057685109169,3.965314786604381,3.163149139333555,0.9712053956150157,12.269961622611024,1.5,-0.2353439115404683,-3.77200088500976,-7.866945948568386,0.32294417854886603,-5.81947341678908,-1.7245283532304398,7.509946895019539,17.897755289369677,-22.603173790476397,2.047472531779315,8,2.7900009155273438,3.5699996948242188,4.475002288818359,2.5300025939941406,7.540000915527344,2,0.02439691339957406,-2.111125239745261,72.80000305175781,3.487774469668776,72.73999786376953,-1.015387956078008,74.41999816894531,0.02439691339957406
5040,2019-08-08,74.30000305175781,74.30000305175781,73.04000091552734,74.04000091552734,1176075.0,0.018366282676809176,8.6922444907421,-1.2999809269502194,43.09392789173855,46.99818038250342,2.4185876633021195,2.5812325320847265,1.9471321144548597,-0.30931267146785046,12.958179314552048,1.3400039672851562,-0.19842921900068689,-2.3199970245361357,-6.5571161413801065,1.9171220923078351,-4.438556582958114,-0.20143746611415736,5.819144966484387,51.18120406220057,7.698286690251855,2.118559558421982,8,1.399993896484375,2.2299957275390625,3.134998321533203,1.1899986267089844,7.739997863769531,3,0.024764418066159033,-1.7777534455598019,72.95999908447266,-2.111125239745261,72.80000305175781,3.487774469668776,72.73999786376953,0.024764418066159033
5041,2019-08-09,72.94000244140625,74.0999984741211,72.44000244140625,73.87999725341797,1349813.0,-0.01830417973743792,1.4057961399609684,-3.6153349570116493,38.618944295715835,44.07268002349531,3.118944604130718,3.8205023948723635,3.4443077689246877,1.090095646785187,13.782563259180474,1.8600006103515625,-0.13618881686376483,-3.4789978027343693,-8.018795202937724,1.0607995974689857,-5.748896502836047,-1.2090991026326918,6.842379534035956,47.69240700963649,2.044957217227413,2.2698987001016806,8,2.6299972534179688,3.589996337890625,4.494998931884766,2.549999237060547,7.6199951171875,4,0.05785578666648816,8.6922444907421,74.30000305175781,-1.7777534455598019,72.95999908447266,-2.111125239745261,72.80000305175781,0.05785578666648816
5042,2019-08-12,73.05999755859375,74.19999694824219,72.54000091552734,73.5,1125715.0,0.0016451208276815343,-1.2432443578402566,0.4680902870778446,33.147628168175984,41.9909891692803,2.2652008472152403,3.5717481005417966,3.4315381841934425,1.024657125106259,14.334159865630552,1.6599960327148438,-0.5006603399266822,-3.1610027313232365,-7.930069390496456,1.608063927849983,-5.545536060909853,-0.7764694017366196,6.3990890157604525,37.999725341796875,-3.202413240109834,2.38453332958661,8,2.1599998474121094,3.470001220703125,4.230003356933594,2.430004119873047,7.200004577636719,0,0.06788939570514985,1.4057961399609684,72.94000244140625,8.6922444907421,74.30000305175781,-1.7777534455598019,72.95999908447266,0.06788939570514985
5043,2019-08-13,74.30000305175781,74.76000213623047,71.94000244140625,72.5,1718549.0,0.016972427246108035,1.073528256796329,-4.0908933277847135,39.37009490177664,39.93508883930267,0.606089390389343,2.1522577757288133,2.308930468016726,-0.15174993063166653,14.717562213005408,2.8199996948242188,-0.8894647338027397,-1.736997222900385,-6.504276117620606,3.0302816718198358,-4.120636670260495,0.6466422244597254,4.8487199375519054,83.68797396265924,44.481489276882115,2.383639447360114,8,0.9199943542480469,2.2299957275390625,3.0749969482421875,1.1899986267089844,6.239997863769531,1,0.06541050350921318,-1.2432443578402566,73.05999755859375,1.4057961399609684,72.94000244140625,8.6922444907421,74.30000305175781,0.06541050350921318
5044,2019-08-14,72.12000274658203,74.22000122070312,71.87999725341797,74.22000122070312,1682914.0,-0.029340514342336976,1.2285768262422299,-1.1666638409697792,28.44614326326503,36.55330341031373,2.0693726726489956,4.1463231664434375,4.575679965863188,2.118777762307886,14.964707095328055,2.4200057983398438,-1.4499925572528554,-3.6639976501464844,-8.705076170625247,1.3770808703322786,-6.184536910385859,-1.14345838990711,6.730771201084991,8.3335099393888,-27.35423371880294,2.52053926023938,8,2.1199951171875,4.409996032714844,5.269998550415039,3.3699989318847656,9.079994201660156,2,0.1075983667680005,1.073528256796329,74.30000305175781,-1.2432443578402566,73.05999755859375,1.4057961399609684,72.94000244140625,0.1075983667680005
5045,2019-08-15,71.5,72.95999908447266,70.77999877929688,72.63999938964844,1629189.0,-0.008596820895315549,1.4494402249387077,0.5428572466585044,26.315823877922355,34.933241874601215,1.7370488975932687,4.642035371856522,5.288621670734301,2.817679976727021,16.173235831527208,2.1800003051757812,-1.8120268575668632,-4.054000473022455,-9.442175643111113,1.334174697066203,-6.748088058066784,-1.3599128879781262,7.064742867690029,18.090467673822573,-13.814664504985448,2.694087585044327,8,1.2700004577636719,4.569999694824219,6.180000305175781,3.990001678466797,9.019996643066406,3,0.12587412587412583,1.2285768262422299,72.12000274658203,1.073528256796329,74.30000305175781,-1.2432443578402566,73.05999755859375,0.12587412587412583
5046,2019-08-16,72.63999938964844,72.73999786376953,71.5,71.73999786376953,1093933.0,0.015944047407670414,1.2545446979102366,-0.7894754453828754,31.042390296956242,34.76758159750756,0.355375193668948,3.387455279372631,4.217394028778699,1.7573039255065623,17.687741843178244,1.2399978637695312,-2.317599649334383,-2.7310009002685547,-8.259285140199935,2.797283339662826,-5.495143020234238,0.03314121969712858,5.457658832738005,46.73364425965223,17.008830547175357,2.76414211996569,8,0.13000106811523438,3.4300003051757812,4.950000762939453,2.8500022888183594,6.180000305175781,4,0.12940530843697196,1.4494402249387077,71.5,1.2285768262422299,72.12000274658203,1.073528256796329,74.30000305175781,0.12940530843697196
5047,2019-08-19,73.05999755859375,73.68000030517578,72.68000030517578,73.16000366210938,914896.0,0.005781913167322683,-1.3255797448590336,-0.1111177044038486,36.50000739097243,34.97398412922132,-0.016156475391966296,2.8422504949147935,3.844741561537674,1.4160282229329084,19.032203403440466,1.0400009155273438,-2.933718942624708,-2.139002609252927,-7.733051401298198,3.455046182792344,-4.936027005275562,0.6580217867697087,4.598601097207322,57.28635317165931,24.025511646052152,2.7970243960226355,8,-0.2899971008300781,3.0100021362304688,4.560003280639648,2.430004119873047,5.3000030517578125,0,0.10265535519605007,1.2545446979102366,72.63999938964844,1.4494402249387077,71.5,1.2285768262422299,72.12000274658203,0.10265535519605007
5048,2019-08-20,72.95999908447266,73.36000061035156,72.55999755859375,72.76000213623047,1029015.0,-0.0013687171839952272,-1.6666497126290627,-1.9998474214220323,33.376616106244754,34.4346195769742,0.1217248299213054,2.691157625507458,3.9822284374504875,1.5997570765484,19.587997215282478,0.8000030517578125,-2.994529452924553,-1.9920009613037166,-7.5197510561228285,3.535749133515395,-4.7558760087132725,0.7718740861058393,4.285883578738165,63.372056918791365,27.96160297320195,2.763875047409557,8,-0.18999862670898438,3.1100006103515625,4.965002059936523,2.5300025939941406,4.660003662109375,1,0.10005486764474747,-1.3255797448590336,73.05999755859375,1.2545446979102366,72.63999938964844,1.4494402249387077,71.5,0.10005486764474747
5049,2019-08-21,74.36000061035156,74.5999984741211,73.0199966430664,73.0199966430664,940549.0,0.019188617645923944,-1.358204706297648,6.700122072175174,36.431241175266585,33.69432105292176,-1.183231505194584,1.0969441629871426,2.6328877439699454,0.27235827658918765,19.823605854958107,1.6399993896484375,-2.730550620053208,-0.4329994201660128,-5.828674003791875,4.962675163459849,-3.1308367119789438,2.264837871646918,2.4979290198244257,93.7173329072589,59.236356833711696,2.6978372918129327,8,-1.5900001525878906,1.7099990844726562,3.6950016021728516,1.1300010681152344,4.3000030517578125,2,0.08310920191567983,-1.6666497126290627,72.95999908447266,-1.3255797448590336,73.05999755859375,1.2545446979102366,72.63999938964844,0.08310920191567983
5050,2019-08-22,74.16000366210938,75.18000030517578,73.77999877929688,74.05999755859375,1221475.0,-0.002689577011842359,-3.2424053266749895,0.07463119957639905,48.918492452487676,34.83871529256307,-1.1233099405471023,0.9652372898842287,2.8616338093904403,0.5317584095806751,18.279262773350098,1.4000015258789062,-2.514528130166042,-0.3909965515136662,-5.413446204201705,4.6314531011743725,-2.9022213778576855,2.120228274830353,2.3332501170138613,72.2827022152194,32.62785424081578,2.5112248263440224,8,-1.1800041198730469,1.9099960327148438,3.374998092651367,1.3299980163574219,5.379997253417969,3,0.09492978611771252,-1.358204706297648,74.36000061035156,-1.6666497126290627,72.95999908447266,-1.3255797448590336,73.05999755859375,0.09492978611771252
5051,2019-08-23,73.30000305175781,75.13999938964844,73.30000305175781,74.63999938964844,1298230.0,-0.01159655566186224,-1.7462706962126215,-13.399145559963381,52.50002213885901,36.988981289305634,-0.23118448216841614,1.4307675580934074,3.741627895365582,1.4317552571694563,16.785644672626276,1.839996337890625,-2.3979335509342263,-0.9539974212646456,-5.487681190285869,3.579686347756578,-3.2208393057752573,1.3128444632459662,2.8504554273758487,28.24445486286032,-14.11846370004331,2.266841884510612,8,-0.3200035095214844,2.7699966430664062,4.089996337890625,2.1899986267089844,7.1999969482421875,4,0.09849922633987473,-3.2424053266749895,74.16000366210938,-1.358204706297648,74.36000061035156,-1.6666497126290627,72.95999908447266,0.09849922633987473
5052,2019-08-26,73.80000305175781,74.37999725341797,72.69999694824219,72.87999725341797,789411.0,0.0068212821170954285,-1.624987334076401,-0.6865733676467239,54.295532871287385,38.64736328591795,-0.6874706109146018,0.5278057561160949,3.2684882870312606,0.9530303983327428,15.708550145850458,1.6800003051757812,-2.4410217810530668,-0.18099746704100994,-4.055023034557365,3.6930281004753454,-2.1180102507991876,1.7560153167171677,2.0282278453856435,47.328404322542504,1.517923881967846,1.9370127837581759,8,-0.8200035095214844,2.2699966430664062,3.674997329711914,1.6899986267089844,4.819999694824219,0,0.06802163191708477,-1.7462706962126215,73.30000305175781,-3.2424053266749895,74.16000366210938,-1.358204706297648,74.36000061035156,0.06802163191708477
5053,2019-08-27,73.62000274658203,73.95999908447266,73.18000030517578,73.68000030517578,1081053.0,-0.002439028424559009,1.516144910415436,-0.06521432658578454,52.83020349407839,41.35670331156387,-0.6862373905443349,0.433920964885516,3.3964401078605135,1.1541138416806973,15.787020516017336,0.779998779296875,-2.289875235160963,-0.17299804687499432,-3.702083648420782,3.3560875546707933,-1.937540847647881,1.5915447538978924,1.9053342234906268,37.096957783048616,-11.738495482555628,1.764542800772892,8,-0.6400032043457031,2.4499969482421875,3.904996871948242,1.8699989318847656,2.1800003051757812,1,0.06438464665759058,-1.624987334076401,73.80000305175781,-1.7462706962126215,73.30000305175781,-3.2424053266749895,74.16000366210938,0.06438464665759058
5054,2019-08-28,73.26000213623047,73.45999908447266,72.44000244140625,73.27999877929688,739596.0,-0.004889983658256214,4.368442186841207,0.3332909460834181,45.131081995272346,43.44728754682498,-0.164858669864401,0.4366939737596738,3.704938703960238,1.5361923360431433,16.01942013739435,1.1800003051757812,-2.0680973317326306,-0.2919986724853487,-3.190372243219315,2.6063748982486175,-1.7411854578523247,1.1571881128816273,1.9806145423956423,29.927019493953562,-17.842881444679332,1.4491867853669813,8,0.07999801635742188,2.80999755859375,4.264997482299805,2.229999542236328,2.1199951171875,2,0.059514066109961794,1.516144910415436,73.62000274658203,-1.624987334076401,73.80000305175781,-1.7462706962126215,73.30000305175781,0.059514066109961794
5055,2019-08-29,74.72000122070312,74.95999908447266,72.77999877929688,73.19999694824219,958172.0,0.019929006850937903,1.1800003051757812,-76.0129721480351,58.25602495760661,46.47102473134168,-1.25169564681147,-1.4123256743716013,2.1758135947318635,0.10953977852113894,15.680578051270006,2.1800003051757812,-1.9990289362027625,1.3690002441406222,-0.3195741971156991,3.0575746853969434,0.5247130235124615,2.213287464768783,0.2529783839632387,84.44449467919772,35.1502065724766,0.8442872206281619,8,-0.9099998474121094,1.3499984741210938,3.0749988555908203,0.7700004577636719,2.1399993896484375,3,0.05273022453209708,4.368442186841207,73.26000213623047,1.516144910415436,73.62000274658203,-1.624987334076401,73.80000305175781,0.05273022453209708
5056,2019-08-30,76.16000366210938,76.58000183105469,74.9000015258789,74.94000244140625,1218752.0,0.019271980967356495,-1.5846097867295796,0.8026301259850425,62.80993611488727,49.39435014511,-2.391352354941077,-2.86202497489046,0.6626501503977238,-1.2871266503246659,16.1898376440042,1.8600006103515625,-1.490171075803815,2.7220024108886776,0.6628785582868488,4.781126263490506,1.6924404845877632,3.751564337189592,-5.3800048828125,89.85511519650301,37.51563248716717,1.0295619263009164,8,-1.6500015258789062,-0.8700027465820312,2.4099960327148438,-0.5800018310546875,1.17999267578125,4,0.044380213903528976,1.1800003051757812,74.72000122070312,4.368442186841207,73.26000213623047,1.516144910415436,73.62000274658203,0.044380213903528976
5057,2019-09-02,75.63999938964844,76.33999633789062,75.36000061035156,76.0199966430664,622258.0,-0.006827786862615981,-1.0851088006363274,-0.31147284688696,55.88750335210512,51.89555983909449,-1.6392751522882065,-2.2278428838125137,1.1219301030840825,-0.736269885083999,15.59906995355725,0.9799957275390625,-0.8544733551625825,2.056998062133786,-0.19459992348129163,4.308596047748864,0.9311990693262402,3.1827970549413322,-4.744000549316411,77.29462367176644,27.725837662268617,1.1257989928075418,9,-1.1299972534179688,-0.40000152587890625,2.9300003051757812,-0.05999755859375,-0.5199966430664062,0,0.0642517272549934,-1.5846097867295796,76.16000366210938,1.1800003051757812,74.72000122070312,4.368442186841207,73.26000213623047,0.0642517272549934
5058,2019-09-03,74.5199966430664,75.41999816894531,74.23999786376953,75.19999694824219,1012721.0,-0.014807016864351152,1.1071382347531693,1.7894874214467846,61.627869153019525,54.69518516995593,-0.30699994000164565,-1.024923985644449,2.1740343781888214,0.40710841241050844,14.746798512398037,1.4000015258789062,-0.3634208367520557,0.8509956359863224,-1.4060634237425376,3.1080546957151824,-0.27753389387811467,1.9795251658507595,-3.5103177429199235,50.24141324418857,-4.35567643764157,1.12852952986443,9,-0.0099945068359375,0.5900039672851562,4.0500030517578125,1.0600051879882812,2.6200027465820312,1,0.05501887128569938,-1.0851088006363274,75.63999938964844,-1.5846097867295796,76.16000366210938,1.1800003051757812,74.72000122070312,0.05501887128569938
5059,2019-09-04,74.73999786376953,75.36000061035156,74.73999786376953,75.18000030517578,955442.0,0.0029522441037790337,-1.8181786655569427,0.6470621234390602,66.33062484858506,56.62986654730008,-0.5223619075606933,-1.1644359736075103,1.868593146752005,0.20657058010317542,14.228129159475127,0.8400039672851562,-0.01492089836746402,0.9819969177246151,-1.2976119985871435,3.2616058340363736,-0.15780754043126421,2.1218013758804943,-3.618912505004886,51.57888185289736,-7.320612642917119,1.139804458155878,9,-0.2299957275390625,0.020000457763671875,3.8300018310546875,0.8400039672851562,3.5400009155273438,2,0.014182569150194224,1.1071382347531693,74.5199966430664,-1.0851088006363274,75.63999938964844,-1.5846097867295796,76.16000366210938,0.014182569150194224
5060,2019-09-05,76.13999938964844,76.4000015258789,75.16000366210938,75.4800033569336,1449294.0,0.018731623841235834,1.1016907509779201,-1.499982660563185,67.19055634580766,58.26214812584993,-1.8014011963538508,-2.5502756554066934,0.3866971411811875,-1.1694611022255117,14.058170785507462,1.660003662109375,0.45137053307563235,2.2899986267089787,-0.218714645085484,4.798711898503441,1.0356419908117402,3.544355262606217,-4.909735701437995,81.19650874281486,19.900619652307135,1.2543566358972333,9,-1.6299972534179688,-1.3800010681152344,2.4300003051757812,-0.55999755859375,4.620002746582031,3,-0.00998164095511922,-1.8181786655569427,74.73999786376953,1.1071382347531693,74.5199966430664,-1.0851088006363274,75.63999938964844,-0.00998164095511922
5061,2019-09-06,77.16000366210938,77.16000366210938,76.0,76.19999694824219,1287977.0,0.01339643131911572,1.416657394897878,1.4545643705133688,69.01670113336702,59.89783348830323,-2.476738670883435,-3.41289903446841,-0.7301830980787969,-2.162514412302272,13.741624762977022,1.160003662109375,0.818247009911488,3.0990028381347656,0.22874143201072172,5.9692642442588095,1.6638721350727508,4.5341335411967805,-5.822745211042047,100.0,36.61905573881267,1.4351307030620208,9,-2.3600006103515625,-3.19000244140625,1.4499969482421875,-1.5800018310546875,3.1599960327148438,4,-0.0038880642498613227,1.1016907509779201,76.13999938964844,-1.8181786655569427,74.73999786376953,1.1071382347531693,74.5199966430664,-0.0038880642498613227
5062,2019-09-09,78.0199966430664,78.19999694824219,76.68000030517578,77.23999786376953,1118411.0,0.011145579835934338,1.666662205030049,0.8124930461734086,71.923716689189,62.01933495442662,-2.989558128331879,-4.092050254929347,-1.710649249776992,-3.004333049172402,13.659837587556373,1.5199966430664062,0.9855805086732801,3.710995864868167,0.3841050016480807,7.037886728088253,2.047550433258124,5.37444129647821,-6.449828383557403,95.45453669720352,30.747587667129537,1.66344543161004,9,-2.6999969482421875,-3.529998779296875,-0.2599945068359375,-2.4399948120117188,3.3400039672851562,0,-0.00871571820602246,1.416657394897878,77.16000366210938,1.1016907509779201,76.13999938964844,-1.8181786655569427,74.73999786376953,-0.00871571820602246
5063,2019-09-10,79.16000366210938,79.30000305175781,77.77999877929688,78.0,1453013.0,0.014611728634883026,1.1111134658585173,1.4871865096443522,71.27658279303128,64.92439059862205,-3.644311830753466,-5.111351365810307,-2.947471136570897,-4.151925127408319,13.460057729032037,1.5200042724609375,1.2181866049645862,4.6080028533935575,0.6363896030499916,8.579616103737123,2.6221962282217817,6.593809478565333,-7.192045681276383,96.92984143927696,34.40982826336396,1.9858066251717825,9,-3.1200027465820312,-4.120002746582031,-2.6300048828125,-3.5800018310546875,2.6199951171875,1,-0.051035885909908374,1.666662205030049,78.0199966430664,1.416657394897878,77.16000366210938,1.1016907509779201,76.13999938964844,-0.051035885909908374
5064,2019-09-11,79.87999725341797,80.31999969482422,79.0999984741211,79.44000244140625,1482174.0,0.009095421399698989,-1.1785682658837473,0.37930467496251086,74.2372390409989,66.70008105233231,-3.717433754607967,-5.502282405825994,-3.7688703411107554,-4.861343008299059,13.368805367276426,1.220001220703125,1.4336183187922842,4.939996719360352,0.4823082246078769,9.397685214112826,2.711152471984107,7.168840966736596,-7.3254756669109895,91.47281434682131,28.94069228107503,2.22884424737624,9,-2.5999984741210938,-4.329998016357422,-3.3499984741210938,-4.299995422363281,2.3199996948242188,2,-0.03430142661468716,1.1111134658585173,79.16000366210938,1.666662205030049,78.0199966430664,1.416657394897878,77.16000366210938,-0.03430142661468716
5065,2019-09-12,80.5,80.94000244140625,79.77999877929688,79.9000015258789,1673620.0,0.0077616771144231045,-1.7619004368715998,1.3636489743545284,81.14182078334524,68.73695712660542,-3.834566667817924,-5.706006357155417,-4.495481103825995,-5.471847463562142,12.8415840299083,1.160003662109375,1.7324935190391244,5.10999946594238,0.31049999008365603,9.909498941801104,2.710249728013025,7.509749203871735,-7.168930602661291,91.09307238963639,23.223131201284772,2.399749737929362,9,-2.9099998474121094,-4.6399993896484375,-4.3600006103515625,-4.9199981689453125,1.279998779296875,3,-0.02757765491556674,-1.1785682658837473,79.87999725341797,1.1111134658585173,79.16000366210938,1.666662205030049,78.0199966430664,-0.02757765491556674
5066,2019-09-13,82.04000091552734,82.19999694824219,80.31999969482422,80.45999908447266,1405413.0,0.019130446155619207,-1.0215017596823548,2.6333430820289156,82.69836858291417,71.71594215225088,-4.976061638349037,-6.857249704138482,-6.020007878641309,-6.99393732961218,12.445504508585136,1.8799972534179688,2.2474478142300427,6.180000305175781,0.7189579016140186,11.641042708737544,3.449479103394893,8.91052150695667,-7.795859552900524,97.1015193837878,25.533021419783168,2.730521201780882,9,-3.8200035095214844,-5.5500030517578125,-5.9250030517578125,-6.459999084472656,1.2399978637695312,4,-0.015602130241500478,-1.7619004368715998,80.5,-1.1785682658837473,79.87999725341797,1.1111134658585173,79.16000366210938,-0.015602130241500478
5067,2019-09-16,80.55999755859375,81.58000183105469,80.55999755859375,80.80000305175781,1131575.0,-0.018040021214254742,-7.499841057918495,-0.15190203482476555,74.9639799703936,73.19773224307022,-3.044974467908091,-5.045227177871681,-4.551725230963029,-5.502531132307553,12.749731521599236,1.4800033569335938,2.487541762395608,4.3249969482421875,-1.352226777595348,10.002220674079723,1.4863850853234197,7.163608811160955,-5.202036413980778,62.895926039721196,-12.49461055239599,2.8386118629187704,9,-2.0900001525878906,-4.069999694824219,-4.509998321533203,-4.9799957275390625,3.3600006103515625,0,-0.002979119551176468,-1.0215017596823548,82.04000091552734,-1.7619004368715998,80.5,-1.1785682658837473,79.87999725341797,-0.002979119551176468
5068,2019-09-17,80.26000213623047,80.5999984741211,79.5999984741211,80.5199966430664,899963.0,-0.0037238757628447194,3.761925522252498,1.0832856507088817,75.28899615112803,74.19310683224165,-2.0619715419207694,-4.395660472126423,-4.23236137864734,-5.199467859478034,12.748714793952482,1.0,2.556636051152509,3.66000137329101,-2.069095715831253,9.389098462413273,0.7954528287298785,6.524549917852141,-3.9441559791094107,37.41949138985487,-41.91576882529216,2.8645485445611345,9,-1.5800018310546875,-3.7700042724609375,-4.385004043579102,-4.680000305175781,3.9000015258789062,1,0.013705437887404859,-7.499841057918495,80.55999755859375,-1.0215017596823548,82.04000091552734,-1.7619004368715998,80.5,0.013705437887404859
5069,2019-09-18,80.54000091552734,81.16000366210938,80.0,80.44000244140625,838375.0,0.003488646546776941,-1.3673463032596087,-0.38461764188039205,72.98576028415552,74.83701838094697,-1.60109060059807,-4.415305173197396,-4.491917629406245,-5.453982121575706,13.716819329093036,1.160003662109375,2.8047609500994355,3.631000137329096,-2.2539227794670182,9.51592305412521,0.6885386789310388,6.573461595727153,-3.4003736476493316,36.15396127199688,-40.77793754522878,2.942461458398057,9,-1.44000244140625,-4.0500030517578125,-4.665002822875977,-4.790000915527344,3.2600021362304688,2,0.015396049784877519,3.761925522252498,80.26000213623047,-7.499841057918495,80.55999755859375,-1.0215017596823548,82.04000091552734,0.015396049784877519
5070,2019-09-19,81.19999694824219,81.27999877929688,80.23999786376953,80.5999984741211,1019324.0,0.008194636518654486,1.7368368217637906,6.0000762951094835,71.21208423670123,75.08094983687299,-1.6403435276911011,-4.765151987578179,-5.107906376972977,-6.060446345422918,15.135995557145096,1.0400009155273438,3.1254711613508164,3.9389965057373075,-2.09391493180145,9.971907943276065,0.9225407869679287,6.955452224506686,-3.3519179251131845,61.53843896627512,-13.190399714056937,3.016455718769378,9,-1.7599983215332031,-4.709999084472656,-5.814998626708984,-5.2299957275390625,2.660003662109375,3,0.01231527139880817,-1.3673463032596087,80.54000091552734,3.761925522252498,80.26000213623047,-7.499841057918495,80.55999755859375,0.01231527139880817
5071,2019-09-20,80.5199966430664,81.33999633789062,80.37999725341797,81.13999938964844,3128916.0,-0.008374388309512093,-1.1333276819395584,-1.0333405388909376,70.26576778380681,74.89673329183053,-0.48456274853580794,-3.7065508342842435,-4.404432982550418,-5.338947209412794,16.35264791567181,0.9599990844726562,3.406148860023734,2.897996520996088,-2.99948264601791,8.795475688010086,-0.05074306251090377,5.84673610450308,-2.0626491104215603,46.46447521028965,-26.78564423839437,2.948739583506998,9,-0.529998779296875,-3.6699981689453125,-6.099996566772461,-4.4499969482421875,4.480003356933594,4,0.015648313322911278,1.7368368217637906,81.19999694824219,-1.3673463032596087,80.54000091552734,3.761925522252498,80.26000213623047,0.015648313322911278
5072,2019-09-23,78.81999969482422,80.5,78.31999969482422,80.44000244140625,1420455.0,-0.02111272999399183,1.505750553570254,2.6128960807235586,67.03646876178868,74.42560951058135,1.4984238926674323,-1.6982557016248876,-2.702167290436151,-3.5915870771753475,16.749801675690577,2.1999969482421875,3.5606530929635767,0.9469997406005888,-4.686990348726184,6.580989829927361,-1.8699953040627975,3.763994785263975,3.3799972534179688,16.55630979418296,-57.14206590413564,2.8169950446633862,9,1.4399986267089844,-1.5,-4.399999618530273,-2.75,6.180000305175781,0,0.056584611795748696,-1.1333276819395584,80.5199966430664,1.7368368217637906,81.19999694824219,-1.3673463032596087,80.54000091552734,0.056584611795748696
5073,2019-09-24,78.36000061035156,79.62000274658203,78.13999938964844,79.12000274658203,1044720.0,-0.005836070619813283,-1.4666628519839529,0.4691363257463372,64.07466843855397,73.2964349991986,2.048422023921731,-0.9116827827376568,-2.2761465357549753,-3.070451691822143,17.12649194683746,1.4800033569335938,3.6128429377439204,0.2500007629394503,-5.017567655519429,5.517569181398329,-2.3837834462899963,2.883784972168897,3.762396392822268,6.875044703526215,-66.74531419085525,2.633784209229441,9,1.80999755859375,-1.0400009155273438,-3.940000534057617,-2.2900009155273438,5.55999755859375,1,0.07095453694852649,1.505750553570254,78.81999969482422,-1.1333276819395584,80.5199966430664,1.7368368217637906,81.19999694824219,0.07095453694852649
5074,2019-09-25,77.62000274658203,77.72000122070312,76.55999755859375,77.0,1130137.0,-0.009443566334936704,1.8292782776170229,-0.8157907945590523,56.06559283886892,70.51018744981234,2.7201826503733884,0.18098231632495754,-1.5536359658994172,-2.277470692999472,16.75219122398322,1.8000030517578125,3.5344512601248255,-0.7079971313476534,-5.466738783887507,4.0507445211922,-3.087367957617573,1.6713736949222664,4.343098352050788,22.175846416098985,-48.400648437244534,2.379370826269927,9,1.7599945068359375,-0.3000030517578125,-3.200002670288086,-1.5500030517578125,5.6399993896484375,2,0.08425664370148889,-1.4666628519839529,78.36000061035156,1.505750553570254,78.81999969482422,-1.1333276819395584,80.5199966430664,0.08425664370148889
5075,2019-09-26,78.66000366210938,79.0999984741211,77.5,77.5199966430664,1210884.0,0.01339861992691227,-1.7118611191930948,1.8387128530117516,56.13748659235387,67.55897833975007,1.55528510418209,-0.5783618637042878,-2.564582810140223,-3.2333135999830063,17.669644486720383,1.5999984741210938,3.41355977527418,0.13500366210936932,-4.310765380106247,4.5807727043249855,-2.0878808589984317,2.3578881832171703,2.9789112241211058,43.93319330145374,-21.974565570088146,2.222884521107806,9,0.40999603271484375,-1.3400039672851562,-4.24000358581543,-2.5900039672851562,5.459999084472656,3,0.0653445099205403,1.8292782776170229,77.62000274658203,-1.4666628519839529,78.36000061035156,1.505750553570254,78.81999969482422,0.0653445099205403
5076,2019-09-27,79.54000091552734,79.58000183105469,78.66000366210938,78.83999633789062,971777.0,0.011187353323781624,1.3589502821874664,0.6140353225407066,56.20917273361923,65.47511086899736,0.3166706030708042,-1.256580299488661,-3.41114904708472,-4.023500726227439,18.30856391272036,0.9199981689453125,3.198180907019861,0.846001052856451,-3.476495701227492,5.168497806940394,-1.3152473241855205,3.0072494298984225,1.7941789310449394,75.63455610118817,12.90807097459998,2.1612483770419684,9,-0.5900039672851562,-2.220001220703125,-5.01500129699707,-3.470001220703125,6.099998474121094,4,0.05431229123836845,-1.7118611191930948,78.66000366210938,1.8292782776170229,77.62000274658203,-1.4666628519839529,78.36000061035156,0.05431229123836845
5077,2019-09-30,80.5,80.5,79.30000305175781,79.41999816894531,1220382.0,0.01206938739530794,1.2222128032325972,1.5428496692134146,55.55554852643659,63.28250557736497,-0.7294428524490826,-1.9329133036150097,-4.332320052546422,-4.866757512840707,19.13163981973475,1.1999969482421875,2.8562232943401114,1.5630001068115291,-2.5792757412865086,5.705275954909567,-0.5081378172374826,3.634138030860541,0.5477289092935678,100.0,39.88155593805101,2.071137924049016,9,-1.5500030517578125,-3.1800003051757812,-5.975000381469727,-4.430000305175781,6.120002746582031,0,0.05590062111801242,1.3589502821874664,79.54000091552734,-1.7118611191930948,78.66000366210938,1.8292782776170229,77.62000274658203,0.05590062111801242
5078,2019-10-01,78.62000274658203,81.23999786376953,78.55999755859375,80.83999633789062,1131611.0,-0.02335400314804925,-1.2905946679099733,-2.0555461365659307,45.2345089077027,60.199033202203545,0.998454040372053,0.28458616724699937,-2.4796730403086826,-2.91010246994918,20.494352751318424,2.6800003051757812,2.2609052845929796,-0.5219974517822266,-4.1130008501940125,3.0690059466295594,-2.3174991509881266,1.2735042474236735,-2.0600051879882812,44.01720200124875,-11.633835590506024,1.7955016992058948,10,0.32999420166015625,-1.3000030517578125,-4.095003128051758,-2.5500030517578125,8.05999755859375,1,0.08114979687780965,1.2222128032325972,80.5,1.3589502821874664,79.54000091552734,-1.7118611191930948,78.66000366210938,0.08114979687780965
5079,2019-10-02,75.80000305175781,78.33999633789062,75.80000305175781,78.33999633789062,1543860.0,-0.035868730555937534,1.0,1.1441444227933975,34.76004488582613,56.148806607661875,3.436791892835217,3.3603578342415403,0.2912495390474703,-0.03289710468996532,21.737749932993335,2.8199996948242188,1.7503981740094758,-3.3949974060058565,-6.734957711770434,-0.055037100241278836,-5.064977558888145,-1.7250172531235677,5.439994812011719,0.0,-49.054167095656695,1.6699801528822917,10,2.7699966430664062,1.5199966430664062,-1.275003433227539,0.26999664306640625,11.279998779296875,2,0.10712394182415785,-1.2905946679099733,78.62000274658203,1.2222128032325972,80.5,1.3589502821874664,79.54000091552734,0.10712394182415785
5080,2019-10-03,75.37999725341797,76.26000213623047,74.5,75.69999694824219,1310089.0,-0.005540973369790647,1.444430316034862,0.1259844648295997,26.713254030244443,51.30963841282161,3.290435848904309,3.9215676293717934,0.6092185187504242,0.42488897489118926,22.672022227237047,1.7600021362304688,1.2120457259436677,-3.777003097534177,-7.27678288820141,-0.27722330686694363,-5.526892992867786,-2.0271132022005673,5.8600006103515625,13.05634320966692,-28.684186138503748,1.7498898953336148,10,2.490001678466797,2.1100006103515625,-0.6749973297119141,0.69000244140625,12.080001831054688,3,0.10453708105508319,1.0,75.80000305175781,-1.2905946679099733,78.62000274658203,1.2222128032325972,80.5,0.10453708105508319
5081,2019-10-04,76.86000061035156,76.86000061035156,75.4800033569336,75.76000213623047,1326188.0,0.019633900382856284,1.5090893958204732,-3.4374985098824595,37.06293668984297,47.979245960383196,1.3819960090001047,2.548604696500604,-0.9654646988629736,-0.9990834251084664,23.127232730652853,1.4800033569335938,0.7252225022806158,-2.2819995880126953,-5.820179025060128,1.2561798490347371,-4.0510893065364115,-0.5129098694889791,4.1103973388671875,35.0148569488072,-3.8823698431750486,1.769089718523713,10,1.0099983215332031,1.3599967956542969,-1.9200000762939453,-0.7900009155273438,10.199996948242188,4,0.0944574821568851,1.444430316034862,75.37999725341797,1.0,75.80000305175781,-1.2905946679099733,78.62000274658203,0.0944574821568851
5082,2019-10-07,77.33999633789062,77.4800033569336,75.76000213623047,76.76000213623047,863571.0,0.006245065362052715,2.999964514784028,0.5272681874614195,39.91709876227725,45.29507155190801,0.7487198697877915,2.123948965988248,-1.5371596845733393,-1.4123433328389154,22.965800142754976,1.720001220703125,0.2105808468988215,-1.7680038452148494,-5.364174209595873,1.8281665191661745,-3.5660890274053543,0.030081336975655404,3.3715856933593784,42.13645753742536,2.926219495364876,1.7980851821905093,10,0.5300025939941406,0.8800010681152344,-2.4399948120117188,-1.2699966430664062,10.260002136230469,0,0.10731837916691811,1.5090893958204732,76.86000061035156,1.444430316034862,75.37999725341797,1.0,75.80000305175781,0.10731837916691811
5083,2019-10-08,75.12000274658203,77.45999908447266,74.73999786376953,77.30000305175781,1209469.0,-0.02870434052789017,1.1760076172107459,-3.7586587916496756,33.49572530433974,42.78730849251588,2.749976801279331,4.243314072920796,0.6240549380938205,0.8468259909136009,22.45100068613709,2.720001220703125,-0.33990718975087475,-3.7859973907470703,-7.799512320865901,0.22751753937176034,-5.792754855806493,-1.7792399256876479,5.343116003417975,16.145920256856527,-22.482183082101287,2.0067574650594184,10,2.7499961853027344,3.099994659423828,-0.24500274658203125,0.9499969482421875,12.339996337890625,1,0.15308838630897492,2.999964514784028,77.33999633789062,1.5090893958204732,76.86000061035156,1.444430316034862,75.37999725341797,0.15308838630897492
5084,2019-10-09,77.13999938964844,77.13999938964844,75.08000183105469,75.08000183105469,1533244.0,0.026890263168398487,1.0,-0.9449528762463384,38.582673448738404,40.83677369878083,0.7316746806698262,2.1160074374289763,-1.4550267234813248,-1.1208930280589442,21.483060127160787,2.05999755859375,-0.7125096808062921,-1.6290008544921903,-5.689313100505501,2.4313113915211204,-3.659156977498853,0.40115526851447214,3.084594610351573,88.59048374915194,50.67677585830137,2.030156123006659,10,0.7299995422363281,1.2099990844726562,-2.329998016357422,-1.0699996948242188,10.239997863769531,2,0.12367125993013084,1.1760076172107459,75.12000274658203,2.999964514784028,77.33999633789062,1.5090893958204732,76.86000061035156,0.12367125993013084
5085,2019-10-10,78.27999877929688,78.27999877929688,76.36000061035156,77.0,1550309.0,0.014778317327824864,2.0,0.6213593671298628,43.85964912280702,39.464604408690576,-0.5228839238960887,0.8444594100026706,-2.6633593442458903,-2.181975079079166,20.00513368310989,1.9199981689453125,-0.9996414394298085,-0.3780014038085966,-4.3596827677468895,3.6036799601296963,-2.368842085777743,1.6128392781605498,1.7156114607031299,100.0,60.55850560233263,1.9908406819691442,10,-0.4099998474121094,0.06999969482421875,-3.644998550415039,-2.2099990844726562,9.860000610351562,3,0.11241700548014322,1.0,77.13999938964844,1.1760076172107459,75.12000274658203,2.999964514784028,77.33999633789062,0.11241700548014322
5086,2019-10-11,80.76000213623047,80.76000213623047,78.0999984741211,78.5199966430664,1714621.0,0.03168118798680264,1.3749974455214882,1.7500059604701619,55.099904211331946,39.41397726256784,-3.1420510775945445,-1.8301898290509655,-5.045019150500011,-4.599773111885128,18.22484500517161,2.660003662109375,-1.042844662115769,2.166001892089838,-1.623291868293279,5.955295652472955,0.2713550118982795,4.060648772281397,-6.260002136230469,100.0,55.28165637126019,1.894646880191558,10,-2.890003204345703,-2.410003662109375,-6.125001907348633,-4.69000244140625,7.299995422363281,4,0.08296182232561433,2.0,78.27999877929688,1.0,77.13999938964844,1.1760076172107459,75.12000274658203,0.08296182232561433
5087,2019-10-14,80.31999969482422,80.4000015258789,79.63999938964844,80.36000061035156,1080167.0,-0.0054482717900877775,11.666412359336258,-0.01785750778264453,55.15789439869706,40.51657565045611,-3.0511252332597394,-1.4852382559664647,-4.455598676965124,-4.098534306585677,16.34834731490542,1.1200027465820312,-1.17467236153135,1.737999343872076,-2.026519159661305,5.502517847405457,-0.14425990789462162,3.6202585956387736,-5.694799652099604,92.69099453269358,41.40177022037945,1.8822592517666918,10,-2.6899986267089844,-1.970001220703125,-5.93499755859375,-4.25,6.959999084472656,0,0.08391431635181967,1.3749974455214882,80.76000213623047,2.0,78.27999877929688,1.0,77.13999938964844,0.08391431635181967
5088,2019-10-15,81.36000061035156,81.94000244140625,80.68000030517578,80.91999816894531,1375216.0,0.0129482186190093,-1.739140530409832,-10.999809269502194,59.68911593480463,43.28647243367594,-4.091889672181068,-2.5703898984303777,-5.3329504252346425,-5.068074939521409,15.330185556942471,1.6200027465820312,-1.3560669614719956,2.7230003356933565,-1.1745344734159175,6.620535144802631,0.7742329311387124,4.671767740248001,-6.612104525756834,91.5451635648621,35.06248775051304,1.94876740455464,10,-3.1399993896484375,-3.0100021362304688,-6.4550018310546875,-5.290000915527344,5.05999755859375,1,0.07669613835985656,11.666412359336258,80.31999969482422,1.3749974455214882,80.76000213623047,2.0,78.27999877929688,0.07669613835985656
5089,2019-10-16,81.77999877929688,82.0199966430664,81.18000030517578,81.54000091552734,1029147.0,0.005162219343590735,1.3333439298089456,0.5454466638923567,58.35116793496552,46.80179620086717,-3.994481785639792,-3.0490539740892757,-5.587223477496082,-5.375495348441746,14.043630996138996,0.839996337890625,-1.6029147008869558,3.080998611450198,-0.9800186831887316,7.142015906089128,1.0504899641307333,5.111507258769663,-6.744418440429683,95.75975208494245,36.132730522380356,2.0305086473194667,10,-3.4000015258789062,-3.4300003051757812,-6.239997863769531,-5.709999084472656,4.0200042724609375,2,0.06945463915332928,-1.739140530409832,81.36000061035156,11.666412359336258,80.31999969482422,1.3749974455214882,80.76000213623047,0.06945463915332928
5090,2019-10-17,82.19999694824219,82.9800033569336,81.36000061035156,81.73999786376953,1643420.0,0.005135707693989744,-1.6557561582669926,1.916679912261182,57.29966237195531,49.05032127665743,-3.738465833745039,-3.573509065638831,-5.876398163608599,-5.685398171323385,12.767929215711524,1.6200027465820312,-1.5440952931754595,3.4509967803955135,-0.761474316634434,7.663467877425461,1.3447612318805398,5.557232328910487,-6.745351631123043,84.0162781099132,25.322962702117152,2.10623554851497,10,-3.339996337890625,-3.4599952697753906,-5.784997940063477,-6.129997253417969,4.200004577636719,3,0.06301703768234201,1.3333439298089456,81.77999877929688,-1.739140530409832,81.36000061035156,11.666412359336258,80.31999969482422,0.06301703768234201
5091,2019-10-18,81.77999877929688,82.41999816894531,81.26000213623047,81.83999633789062,1647453.0,-0.00510946696518455,-1.109101249843943,-0.13042973479508402,53.619907549651494,50.572855586365684,-2.8465135674103976,-3.2193315098038937,-5.28391603806034,-5.143536158400224,11.376977387642464,1.1599960327148438,-1.0456361405065167,2.967998504638672,-1.3911293494393107,7.327126358716654,0.7884345775996877,5.147562431677656,-5.72332481899258,64.07176190835143,10.16544612506253,2.179563927038988,10,-2.9199981689453125,-3.039997100830078,-5.054998397827148,-5.709999084472656,5.700004577636719,4,0.0777696344495622,-1.6557561582669926,82.19999694824219,1.3333439298089456,81.77999877929688,-1.739140530409832,81.36000061035156,0.0777696344495622
5092,2019-10-21,83.27999877929688,83.55999755859375,81.62000274658203,81.81999969482422,1425477.0,0.018341893157128863,-1.0860237988785568,-24.334308240081384,63.468200190073404,53.90313057366942,-3.816679328229341,-4.604123377236633,-6.594314097985517,-6.528637840449036,11.597497110961921,1.9399948120117188,-0.3045445375542357,4.244998550415033,-0.5503467010597944,9.040343801889861,1.8473259246776195,6.642671176152447,-6.669458467262231,90.27781089150089,33.669793430521224,2.3976726257374157,10,-3.9599990844726562,-4.25,-5.92500114440918,-6.790000915527344,4.959999084472656,0,0.05739672009319441,-1.109101249843943,81.77999877929688,-1.6557561582669926,82.19999694824219,1.3333439298089456,81.77999877929688,0.05739672009319441
5093,2019-10-22,83.91999816894531,84.41999816894531,83.19999694824219,83.19999694824219,1371958.0,0.007684911131477401,-2.3888865341414824,0.49315183027199333,76.85184437644817,58.155260676748284,-3.4387471588349428,-5.065958670219345,-7.073340716710888,-7.052044257516911,12.055510024380329,1.220001220703125,0.21364133516530615,4.606998062133783,-0.6463667369025785,9.860362861170145,1.9803156626155953,7.233680461651971,-6.6145121322547595,84.56789105970947,19.940140816851027,2.6266823995181814,10,-3.529998779296875,-4.459999084472656,-6.440000534057617,-7.430000305175781,4.5200042724609375,1,0.04003813970047165,-1.0860237988785568,83.27999877929688,-1.109101249843943,81.77999877929688,-1.6557561582669926,82.19999694824219,0.04003813970047165
5094,2019-10-23,84.16000366210938,84.18000030517578,82.44000244140625,83.22000122070312,1386076.0,0.0028599320591129462,2.5510315297781236,1.3055567329292588,79.38423513250588,62.10243690004816,-2.8812376259884047,-5.049787107447628,-7.075986966492167,-7.176709686384157,13.349453162883067,1.7399978637695312,0.7008422632630413,4.520003509521487,-1.0916079662332834,10.131614985276258,1.7141977716440948,7.32580924739888,-6.000776169548246,91.77231540342888,19.769291440979828,2.8058057378773857,10,-2.900005340576172,-4.700004577636719,-6.575004577636719,-7.670005798339844,4.17999267578125,2,0.026853545728318773,-2.3888865341414824,83.91999816894531,-1.0860237988785568,83.27999877929688,-1.109101249843943,81.77999877929688,0.026853545728318773
5095,2019-10-24,83.80000305175781,85.0,83.04000091552734,84.5,1527241.0,-0.004277573606067286,1.3058854152642019,-0.7446756704110122,75.10856159883936,64.32562105421565,-1.8504776982155136,-4.516531513237169,-6.457928918263235,-6.696543259323846,14.097407605681362,1.9599990844726562,1.5635234029662683,3.903002929687503,-1.9836925466679531,9.789698406042959,0.959655191509782,6.846350667865224,-4.88948307803058,67.91450177373325,-8.405109404838626,2.943347738177726,10,-1.4800033569335938,-4.0500030517578125,-6.0050048828125,-7.310005187988281,3.7999954223632812,3,0.023866347579542868,2.5510315297781236,84.16000366210938,-2.3888865341414824,83.91999816894531,-1.0860237988785568,83.27999877929688,0.023866347579542868
5096,2019-10-25,83.86000061035156,84.30000305175781,83.05999755859375,83.5199966430664,1311482.0,0.0007159612936611381,1.0327811442758068,-0.48572207084468666,74.32838523221838,66.45567559127358,-1.5919020028241562,-4.465225762617081,-6.290602487136326,-6.654286112160278,14.652683838625741,1.2400054931640625,2.263335697140235,3.747000503540036,-2.3959873999645254,9.889988407044598,0.6755065517877625,6.81849445529231,-4.096953432946137,66.27217999968398,-13.77770373973513,3.0714939517522803,10,-1.0200004577636719,-4.1100006103515625,-5.895002365112305,-7.370002746582031,2.6399993896484375,4,0.030288586895309555,1.3058854152642019,83.80000305175781,2.5510315297781236,84.16000366210938,-2.3888865341414824,83.91999816894531,0.030288586895309555
5097,2019-10-28,85.0,85.36000061035156,83.5,83.68000030517578,1246235.0,0.013594078003234866,-1.2142860386646745,3.8823067429597216,90.09739244380287,69.83437298116226,-2.2330599376731186,-5.534571138305736,-7.198883934164954,-7.698095281072796,14.942362136855925,1.8600006103515625,2.8520635683059083,4.661999893188479,-1.8587027789258457,11.182702565302804,1.401648557131324,7.922351229245635,-4.50377942743134,87.67120424320017,-0.44301217739338483,3.26035133605716,10,-1.7299995422363281,-5.069999694824219,-6.5800018310546875,-8.510002136230469,1.0999984741210938,0,0.029176510081571738,1.0327811442758068,83.86000061035156,1.3058854152642019,83.80000305175781,2.5510315297781236,84.16000366210938,0.029176510081571738
5098,2019-10-29,85.0,85.45999908447266,84.4000015258789,84.44000244140625,1089441.0,0.0,-2.3124955296473786,0.42424067277403693,88.15533146376187,73.14594670658408,-1.857793462019444,-5.304030985901164,-6.959164726613238,-7.605718711562389,15.72592968949845,1.05999755859375,3.0369554544019906,4.343000030517572,-2.4426727349915893,11.128672796026734,0.9501636477629916,7.735836413272153,-3.725574621386073,84.76822530486034,-3.1500157030891245,3.3928363827545795,10,-1.6399993896484375,-5.020000457763672,-6.210000991821289,-8.510002136230469,3.1200027465820312,1,0.03811762192670032,-1.2142860386646745,85.0,1.0327811442758068,83.86000061035156,1.3058854152642019,83.80000305175781,0.03811762192670032
5099,2019-10-30,83.91999816894531,85.18000030517578,83.22000122070312,84.58000183105469,1331420.0,-0.012705903894761006,1.107525205706457,-1.17858310626703,77.53904474667294,75.3947669704416,-0.494289247365856,-3.778219821997425,-5.692184051609189,-6.440598745481026,16.819265745932903,1.9599990844726562,3.2543642648126934,2.8569984436035156,-3.6718921341686297,9.385889021375661,-0.40744684528254993,6.121443732489581,-1.89216952327682,36.36355038241581,-47.95988917385526,3.264445288886071,10,-0.55999755859375,-3.9399986267089844,-5.174999237060547,-7.430000305175781,4.779998779296875,2,0.053860871914718,-2.3124955296473786,85.0,-1.2142860386646745,85.0,1.0327811442758068,83.86000061035156,0.053860871914718
5100,2019-10-31,83.26000213623047,84.27999877929688,82.68000030517578,84.26000213623047,1391268.0,-0.007864585880783204,2.076940006162243,1.5151431081518472,64.84560892911186,76.64206712371498,0.3708834148823428,-2.632578141517797,-4.842575801955363,-5.708677251790988,17.280120934465,1.5999984741210938,3.2890895583742576,1.803002166748044,-4.212784722121214,7.818789055617302,-1.2048912776865848,4.810895611182673,-0.6143828115772294,20.863384378945057,-58.9375211295783,3.0078934444346297,10,0.279998779296875,-3.2800025939941406,-4.910003662109375,-6.7700042724609375,7.319999694824219,3,0.061013620842193195,1.107525205706457,83.91999816894531,-2.3124955296473786,85.0,-1.2142860386646745,85.0,0.061013620842193195
5101,2019-11-01,84.12000274658203,84.36000061035156,83.27999877929688,83.5199966430664,759560.0,0.010329096664499549,1.0,-0.600006103515625,71.49323883466991,77.53373808422569,-0.13665114331864459,-3.0786332182696867,-5.471336888154511,-6.490701926893536,18.09544817113783,1.0999984741210938,3.3663349086427417,2.3000026702880803,-3.416544606014739,8.0165499465909,-0.5582709678633222,5.158276308439483,-1.44000244140625,51.79867171634008,-25.282335497033714,2.8582736381514073,11,-0.17000198364257812,-4.140003204345703,-5.9250030517578125,-7.6300048828125,6.139999389648452,4,0.041369420041780236,2.076940006162243,83.26000213623047,1.107525205706457,83.91999816894531,-2.3124955296473786,85.0,0.041369420041780236
5102,2019-11-04,85.63999938964844,85.95999908447266,84.36000061035156,84.36000061035156,1220604.0,0.01806938413501369,-1.5,2.1333095976806877,72.96138638986895,77.10146497460578,-1.4378856185333007,-4.15812106360562,-6.753782815764012,-7.922773011914018,19.508061746612267,1.839996337890625,3.495039605970561,3.4049991607666072,-2.144819126357092,8.954817447890306,0.6300900172047506,6.179908304328464,-2.9599990844726562,90.2439081122824,14.373193888819642,2.774909143561851,11,-1.4399986267089844,-5.409999847412109,-7.505001068115234,-9.150001525878906,3.8400039672851562,0,0.010042043630088093,1.0,84.12000274658203,2.076940006162243,83.26000213623047,1.107525205706457,83.91999816894531,0.010042043630088093
5103,2019-11-05,86.62000274658203,86.66000366210938,85.58000183105469,85.5999984741211,1075895.0,0.011443290097127745,-1.0377439972361375,0.7968790978232363,74.4939540120356,76.55810040566465,-2.2290216714145004,-4.461122941873555,-7.474147115821324,-8.84658068275624,20.628244166049704,1.0800018310546875,3.7907934590861174,3.810002517700198,-0.9648185536798337,8.58482358908023,1.4225919820101751,6.197413053390221,-3.3400039672851562,98.99495271888004,24.580903261401332,2.3874105356900186,11,-1.9500007629394531,-6.040000915527344,-8.485004425048828,-10.1300048828125,3.839996337890625,1,-0.006003281643643832,-1.5,85.63999938964844,1.0,84.12000274658203,2.076940006162243,83.26000213623047,-0.006003281643643832
5104,2019-11-06,86.68000030517578,87.23999786376953,86.30000305175781,86.5999984741211,1057984.0,0.0006926524669974565,-1.7647204021183018,0.07843283917004502,73.52943769258819,76.38264219385894,-2.11654296772997,-3.973484620283884,-7.256849574489394,-8.84658907103534,21.88261924709823,0.9399948120117188,3.7895661887014143,3.393000030517584,-0.8761614168555099,7.6621614778906775,1.2584193068310299,5.527580754204138,-2.7240005493164006,87.71934521021001,13.920110465940397,2.13458072368655,11,-1.720001220703125,-5.810001373291016,-8.545001983642578,-10.19000244140625,5.339996337890625,2,0.01661285690281966,-1.0377439972361375,86.62000274658203,-1.5,85.63999938964844,1.0,84.12000274658203,0.01661285690281966
5105,2019-11-07,87.08000183105469,87.55999755859375,86.63999938964844,86.69999694824219,1367950.0,0.004614692252775887,-2.67999267578125,4.7499523173755485,77.89475290398849,76.77890526850007,-2.237661574274213,-3.879302819392052,-7.416258058789666,-9.200272264624658,23.860092290273453,0.9199981689453125,3.542594151524767,3.353001403808591,-0.5407738336558197,7.2467766412730015,1.4061137850763856,5.299889022540796,-2.4672024536132824,88.78514335422506,13.187225319883837,1.9468876187322046,11,-1.9600028991699219,-6.0500030517578125,-9.135002136230469,-10.590003967285156,5.4199981689453125,3,0.018603526448362828,-1.7647204021183018,86.68000030517578,-1.0377439972361375,86.62000274658203,-1.5,85.63999938964844,0.018603526448362828
5106,2019-11-08,87.45999908447266,87.45999908447266,86.16000366210938,86.45999908447266,1395495.0,0.004363771766509705,1.5999908447265625,2.631545133311918,74.94034412404416,75.09478878852687,-2.294597838977225,-3.9332779236561066,-7.592708847104888,-9.540851552274205,25.144841949722007,1.2999954223632812,3.245509030587016,3.397998809814453,-0.5730744578134761,7.369072077442382,1.4124621760004885,5.383535443628418,-2.257760070800785,96.87504470352621,22.178391290169685,1.9855366338139662,11,-2.3400001525878906,-6.310001373291016,-9.780000686645508,-10.970001220703125,6.279998779296861,4,0.03567348249762259,-2.67999267578125,87.08000183105469,-1.7647204021183018,86.68000030517578,-1.0377439972361375,86.62000274658203,0.03567348249762259
5107,2019-11-11,87.05999755859375,87.63999938964844,87.0,87.05999755859375,689420.0,-0.004573536817586321,-9.66709053916582,0.0,69.28746698458937,72.99835940195216,-1.7563553427993668,-3.1646983524381085,-6.972848364921163,-9.093458194949392,26.524119479229725,0.6399993896484375,3.0822135229447696,2.6609973907470703,-1.1120036366345545,6.433998418128695,0.774496877056265,4.547497904437876,-1.3862068359375002,71.8445379396166,-1.5372325954399315,1.8865005136908104,11,-1.8999977111816406,-5.869998931884766,-9.014999389648438,-10.569999694824219,5.200004577636733,0,0.03675631366154186,1.5999908447265625,87.45999908447266,-2.67999267578125,87.08000183105469,-1.7647204021183018,86.68000030517578,0.03675631366154186
5108,2019-11-12,87.5999984741211,87.9000015258789,87.19999694824219,87.55999755859375,1024013.0,0.006202629573518026,1.187490314351449,100.0,70.37912871176148,72.20281317585088,-2.1107266696946994,-3.386892610450573,-7.246075890745715,-9.578933276607387,27.39317797127908,0.8400039672851562,2.9619622669017076,2.888998413085943,-0.8577979097894541,6.6357947359613405,1.0156002516482374,4.762396574523649,-1.5329660180664035,82.75842413347073,11.219497715368476,1.8733981614377009,11,-2.30999755859375,-6.279998779296875,-9.555000305175781,-11.110000610351562,4.2000045776367045,1,0.021461243328307678,-9.66709053916582,87.05999755859375,1.5999908447265625,87.45999908447266,-2.67999267578125,87.08000183105469,0.021461243328307678
5109,2019-11-13,87.45999908447266,87.5199966430664,86.37999725341797,87.33999633789062,1035434.0,-0.0015981665763361574,8.50007947356709,3.0,72.26276694780358,73.02694184459442,-1.5821505053299916,-2.950834333819074,-6.84252200913609,-9.393929561171717,28.051907884040546,1.220001220703125,2.5460325724814794,2.464999008178708,-1.206682083874128,6.136680100231544,0.6291584621522901,4.300839554205126,0.44000244140625,74.7124723214873,2.602923384242942,1.8358405460264187,11,-1.8699989318847656,-5.969997406005859,-9.415000915527344,-10.970001220703125,4.1399993896484375,2,0.034301395282459124,1.187490314351449,87.5999984741211,-9.66709053916582,87.05999755859375,1.5999908447265625,87.45999908447266,0.034301395282459124
5110,2019-11-14,87.37999725341797,87.62000274658203,86.95999908447266,87.27999877929688,850033.0,-0.0009147248101091243,1.2758375754705813,0.8333015449170322,71.35920846863013,73.0120495817011,-0.956895458275909,-2.5959583101991512,-6.539594530422562,-9.274360612182363,28.39391756150025,0.660003662109375,2.2472207603805003,2.1259971618652287,-1.4449513657966264,5.696945689527084,0.34052289803430824,3.911471425696149,0.5200042724609375,70.11466029421437,-2.6203677199367945,1.785474263830927,11,-1.2499961853027344,-5.249996185302734,-9.269998550415039,-10.889999389648438,4.999999999999986,3,0.0531013908845932,8.50007947356709,87.45999908447266,1.187490314351449,87.5999984741211,-9.66709053916582,87.05999755859375,0.0531013908845932
5111,2019-11-15,88.13999938964844,88.13999938964844,87.13999938964844,87.80000305175781,1097644.0,0.00869766720209797,4.882416300152589,3.4000152590218966,69.97454927365452,72.6801787910106,-1.2144002621881498,-3.0093454857529878,-7.096126301089171,-10.00242891844833,28.899551361782272,1.0,2.191843229784638,2.5679992675781307,-0.8288498926421113,5.964848427798373,0.8695746874680168,4.266423847688245,-1.7600021362304688,100.0,27.949963857110134,1.6984245801101183,11,-1.279998779296875,-5.020000457763672,-10.030000686645508,-11.650001525878906,4.160003662109361,4,0.049466764698703036,1.2758375754705813,87.37999725341797,8.50007947356709,87.45999908447266,1.187490314351449,87.5999984741211,0.049466764698703036
5112,2019-11-18,88.05999755859375,88.37999725341797,87.30000305175781,88.16000366210938,868913.0,-0.0009076677060209093,3.0000282573681085,-0.29413876671752986,69.26950011146215,72.09968391316912,-0.8437509983837259,-2.690837590488286,-6.837113000436858,-9.906282003153905,29.04182387582674,1.0799942016601562,2.4038153684201546,2.248997497558591,-1.14147574078045,5.639470735897632,0.5537608783890704,3.9442341167281114,-1.6448002624511702,84.00001525878906,12.99864676040687,1.6952366191695216,11,-0.7899971008300781,-4.049999237060547,-9.94999885559082,-11.569999694824219,4.139999389648452,0,0.06450148151998736,4.882416300152589,88.13999938964844,1.2758375754705813,87.37999725341797,8.50007947356709,87.45999908447266,0.06450148151998736
5113,2019-11-19,87.27999877929688,88.45999908447266,86.9800033569336,88.0,1191856.0,-0.008857583476287068,-1.2424312483382847,7.199572779981691,71.9895345469797,71.92858356365706,0.04438076648547451,-1.7351725791135664,-5.920227033121961,-9.108123002530462,28.793035336558994,1.4799957275390625,2.4807135739064137,1.3009986877441406,-2.027358124409133,4.6293554998974145,-0.3631797183325034,2.9651770938207846,-0.7862094848632779,43.2692660382203,-30.786975729437735,1.6641784060766374,11,0.030002593994140625,-2.7099990844726562,-9.289999008178711,-10.790000915527344,4.919998168945327,1,0.0570577844475737,3.0000282573681085,88.05999755859375,4.882416300152589,88.13999938964844,1.2758375754705813,87.37999725341797,0.0570577844475737
5114,2019-11-20,86.41999816894531,87.0,85.54000091552734,87.0,1293305.0,-0.009853352685375572,4.034463707874036,0.8055567329292587,70.1530257248651,71.06839165486558,0.9651135092899779,-0.7348539826945171,-4.953721296288279,-8.240207560205306,28.620295589691313,1.7399978637695312,2.407666843565707,0.3279983520507841,-2.8920264308932246,3.548023134994793,-1.2820140394212274,1.9380107435227956,2.0400009155273438,30.13691113840044,-48.55565810737694,1.6100123914720073,11,0.5800018310546875,-1.5999984741210938,-8.134998321533203,-9.930000305175781,6.0800018310546875,2,0.06225416566539299,-1.2424312483382847,87.27999877929688,3.0000282573681085,88.05999755859375,4.882416300152589,88.13999938964844,0.06225416566539299
5115,2019-11-21,85.80000305175781,86.44000244140625,85.41999816894531,86.08000183105469,1298385.0,-0.007174208867436582,1.040008544921875,0.48275499197600696,61.05263580575959,69.52531295283396,1.5471453890829991,0.04496395032055034,-4.252217144685147,-7.620931982185709,28.108258541236346,1.0200042724609375,2.2109417640448896,-0.39199676513672443,-3.4314797908684653,2.6474862605950165,-1.9117382780025878,1.127744747729139,2.6599960327148438,12.50015685428112,-66.71944041698245,1.5197415128658704,11,1.1399955749511719,-0.94000244140625,-7.435005187988281,-9.310005187988281,5.739997863769531,3,0.06759901184227823,4.034463707874036,86.41999816894531,-1.2424312483382847,87.27999877929688,3.0000282573681085,88.05999755859375,0.06759901184227823
5116,2019-11-22,86.4000015258789,87.58000183105469,85.44000244140625,85.58000183105469,1232587.0,0.00699298896014211,-2.8909133785086594,-2.92858310626703,55.688638484354605,68.01433200836343,0.8727531525330505,-0.37417118995996645,-4.811700437988122,-8.165476699010043,27.787372129230576,2.1399993896484375,2.0404691847839445,0.0810016632080135,-2.7535644961784413,2.9155678225944683,-1.336281416485221,1.498284742901248,1.9383975219726608,32.236942822222616,-43.704953684102605,1.4172830796932303,11,0.5399971008300781,-1.5400009155273438,-7.600000381469727,-9.520000457763672,5.099998474121094,4,0.06921291229083937,1.040008544921875,85.80000305175781,4.034463707874036,86.41999816894531,-1.2424312483382847,87.27999877929688,0.06921291229083937
5117,2019-11-25,87.4800033569336,87.68000030517578,86.72000122070312,86.81999969482422,827326.0,0.012500020972004311,-1.2325544259328258,0.8048828143172154,56.34218853385065,66.45467198859556,-0.15802329130089277,-1.32688094410166,-5.7900898058802,-9.188291120029177,27.08609254598843,1.279998779296875,1.8091567325363371,1.0370033264160128,-1.7714719248323973,3.845478577664423,-0.3672342992081923,2.441240952040218,0.7416596557617225,67.76330814462717,-5.045142031928393,1.4042376256242057,11,-0.5400047302246094,-2.44000244140625,-8.680002212524414,-10.60000228881836,5.5799942016601705,0,0.05509830258188009,-2.8909133785086594,86.4000015258789,1.040008544921875,85.80000305175781,4.034463707874036,86.41999816894531,0.05509830258188009
5118,2019-11-26,88.23999786376953,88.30000305175781,87.0199966430664,87.37999725341797,1810190.0,0.008687636918977004,1.612228692429857,1.303023997780552,60.42779712326783,65.1396753414249,-0.9137805313459495,-1.9306844815192648,-6.4278743893574415,-9.86885387992919,26.42456923137557,1.2800064086914062,1.6302216158739498,1.6349979400634709,-1.1966969473041758,4.4666928274311175,0.21915049637965467,3.050845383747287,-2.8199996948242188,97.9164900606112,25.879066596328613,1.4158474436838209,11,-1.2999992370605469,-2.789997100830078,-9.064998626708984,-11.069999694824219,4.5800018310546875,1,0.04487759723868501,-1.2325544259328258,87.4800033569336,-2.8909133785086594,86.4000015258789,1.040008544921875,85.80000305175781,0.04487759723868501
5119,2019-11-27,88.44000244140625,88.62000274658203,87.9800033569336,88.5,1157672.0,0.0022665977162137363,3.2666191953613755,-0.06976455350330903,59.340665098867746,63.80428163367355,-1.0729887424229787,-1.8706061432998808,-6.509851847643958,-9.988734566299712,26.601932329208662,0.6399993896484375,1.5480490525694108,1.6090023040771513,-1.0357276523966163,4.253732260550919,0.28663732584027457,2.931367282314028,-2.962404174804689,94.37499850988601,23.445794820281748,1.3223649782368827,11,-1.4200019836425781,-2.9099998474121094,-8.515003204345703,-10.840003967285156,4.259994506835952,2,0.04251463594573113,1.612228692429857,88.23999786376953,-1.2325544259328258,87.4800033569336,-2.8909133785086594,86.4000015258789,0.04251463594573113
5120,2019-11-28,88.33999633789062,88.5,87.76000213623047,88.19999694824219,569361.0,-0.001130779067785359,2.2173350582147475,-2.3334181078331637,56.28568781641516,62.283297027313616,-0.9191438572591579,-1.4445699210450016,-6.311824140944395,-9.800708505394283,27.07426636241029,0.7399978637695312,1.402632506827132,1.2549964904785185,-0.8704909128293821,3.380483893786419,0.1922527888245753,2.3177401921324616,-2.7367018920898403,91.19476786729653,22.574814041265697,1.0627437016539487,11,-1.3199958801269531,-2.6899948120117188,-7.979997634887695,-10.739997863769531,3.9800033569335938,3,0.04709082900793682,3.2666191953613755,88.44000244140625,1.612228692429857,88.23999786376953,-1.2325544259328258,87.4800033569336,0.04709082900793682
5121,2019-11-29,87.5999984741211,88.91999816894531,87.5999984741211,88.08000183105469,1270835.0,-0.008376702450146434,-4.499960263848049,-3.428610354223433,53.67847836277855,60.55096127745988,-0.29480213676744427,-0.4537562803668038,-5.458460724518915,-8.98280631294736,27.615449958693695,1.3199996948242188,1.2304383714920277,0.3409988403320341,-1.269986905437591,1.9519845861016591,-0.46449403255277844,1.1464917132168466,-1.8760356962890654,39.999930641771684,-27.046720785885384,0.8054928728848133,11,-0.43000030517578125,-1.7999992370605469,-6.564998626708984,-9.709999084472656,4.9599990844726705,4,0.044977197603150776,2.2173350582147475,88.33999633789062,3.2666191953613755,88.44000244140625,1.612228692429857,88.23999786376953,0.044977197603150776
5122,2019-12-02,86.5,88.95999908447266,86.0999984741211,87.68000030517578,1676592.0,-0.012557060425589572,-1.8888846075299683,2.4583167766033536,43.03798568571343,57.33412251509696,0.6265253858273354,0.7525588461945176,-4.200737056515678,-7.8114670374231,27.089081947058936,2.8600006103515625,1.038231066478616,-0.8019996643066349,-2.270654272276019,0.6666549436627491,-1.536326968291334,-0.0676723603219358,-0.5842750987011698,13.986064353662375,-48.963374206853075,0.7343273039846925,12,0.6899986267089844,-0.6800003051757812,-5.204999923706055,-8.610000610351562,5.300003051757798,0,0.05780346820809257,-4.499960263848049,87.5999984741211,2.2173350582147475,88.33999633789062,3.2666191953613755,88.44000244140625,0.05780346820809257
5123,2019-12-03,86.0999984741211,87.73999786376953,85.66000366210938,86.63999938964844,1552690.0,-0.004624295096866016,-1.929588815877843,0.45762777616138106,41.666666666666664,54.16897150863046,0.94043846193793,1.1716780298371532,-3.629577023419799,-7.357055003568988,26.15763485510546,2.0799942016601562,0.7888264472987316,-1.1760009765625057,-2.7123440057905412,0.3603420526655299,-1.9441724911765306,-0.4078294619484808,2.8600006103515625,13.333194616876707,-46.140168885933704,0.76817151461402,12,1.0900001525878906,-0.279998779296875,-4.499998092651367,-7.6699981689453125,6.040000915527344,1,0.08083622773308896,-1.8888846075299683,86.5,-4.499960263848049,87.5999984741211,2.2173350582147475,88.33999633789062,0.08083622773308896
5124,2019-12-04,88.12000274658203,88.58000183105469,86.26000213623047,86.26000213623047,1209279.0,0.023461141791635276,-1.494622509167576,-3.444439734949632,53.663391316696725,53.34794434317904,-0.9086105932698985,-0.7746290934427407,-5.427565252142799,-9.29757638782533,25.14137375564911,2.4800033569335938,0.5836524307153041,0.772003173828125,-0.7816077828180852,2.325614130474335,-0.0048023044949729865,1.548808652151223,0.839996337890625,74.54553020897634,15.739999484583379,0.7768054783231034,12,-0.9200019836425781,-2.3000030517578125,-6.450002670288086,-9.170001983642578,3.7399978637695312,2,0.05333632321549708,-1.929588815877843,86.0999984741211,-1.8888846075299683,86.5,-4.499960263848049,87.5999984741211,0.05333632321549708
5125,2019-12-05,88.69999694824219,89.68000030517578,87.94000244140625,88.19999694824219,1242919.0,0.006581867721090706,-2.4117972653561917,0.2688171160898135,52.822568860682,53.02949216277097,-1.1554926348578647,-1.2933449819303604,-5.807753804350682,-9.776663587456397,24.16302841409945,1.7399978637695312,0.4244960711368435,1.2709976196289006,-0.38905711483268135,2.9310523540904825,0.4409702523981025,2.1010249868596986,-3.0399932861328125,75.62178668422821,21.11716335051328,0.8300273672307944,12,-1.0299949645996094,-2.5199966430664062,-7.029996871948242,-9.749996185302734,3.920005798339858,3,0.04509583018739072,-1.494622509167576,88.12000274658203,-1.929588815877843,86.0999984741211,-1.8888846075299683,86.5,0.04509583018739072
5126,2019-12-06,90.58000183105469,90.87999725341795,89.0,89.0,1314509.0,0.021195095236694383,-1.379740600886536,3.160003662109375,60.750870349780364,53.51934569787427,-2.6599296861873256,-3.0858347132427753,-7.490356939082574,-11.546998406582588,23.694682771390486,2.180000305175767,0.3919830519457719,2.995002365112299,0.8170700716750048,5.172934658549593,1.906036218393652,4.083968511830946,-4.839598236083987,94.2529542016533,41.68321456240592,1.0889661467186493,12,-2.3100013732910156,-3.5000038146972656,-8.820001602172852,-11.630001068115234,1.7599945068359375,4,0.019209514557251728,-2.4117972653561917,88.69999694824219,-1.494622509167576,88.12000274658203,-1.929588815877843,86.0999984741211,0.019209514557251728
5127,2019-12-09,90.26000213623048,90.6999969482422,89.87999725341797,90.5,950032.0,-0.0035327852545317118,1.5625320379089727,-0.15189720609963658,63.232694456358395,53.83100095710656,-2.1278867896077998,-2.6496559089778913,-7.003552298910179,-11.121269419556072,23.12911567960262,0.819999694824233,0.5079128709878233,2.515002441406267,0.04842121806892408,4.98158366474361,1.2817118297375885,3.7482930530749456,-4.3140147949218886,88.12268432245244,32.95643967779877,1.233290611668672,12,-1.990001678466811,-2.6400032043457173,-8.295001983642592,-11.31000137329103,2.3600006103515625,0,0.025481889739952246,-1.379740600886536,90.58000183105469,-2.4117972653561917,88.69999694824219,-1.494622509167576,88.12000274658203,0.025481889739952246
5128,2019-12-10,89.4800033569336,90.5199966430664,88.5999984741211,90.44000244140624,1399390.0,-0.008641688021673533,2.4286064618968792,4.000031789427014,63.68517488578087,54.313724266763565,-1.2890532739646545,-1.8146271830993754,-6.001765868477733,-10.261357650825516,22.08019224703095,1.9199981689453125,0.6386976975224172,1.6410034179687472,-0.9428166979522388,4.224823533889733,0.3490933600082542,2.93291347592924,-3.336655619140629,69.69706978096039,10.895315326419201,1.2919100579604947,12,-1.2100028991699219,-1.3300056457519531,-7.265003204345703,-10.28000259399414,4.739997863769531,1,0.025927577199229335,1.5625320379089727,90.26000213623048,-1.379740600886536,90.58000183105469,-2.4117972653561917,88.69999694824219,0.025927577199229335
5129,2019-12-11,90.45999908447266,90.76000213623048,89.08000183105469,89.18000030517578,1290739.0,0.01095211992370948,-1.2702772365016224,-1.333333333333353,70.19062245673095,55.85871700457644,-2.1818211459785744,-2.696602907841509,-6.653102600330314,-11.149182285845853,21.667182013327164,1.6800003051757955,0.7227457763563336,2.470999145507818,-0.3569662839086192,5.2989645749242555,1.0570164307996066,3.8849818602160298,-4.1271853660546896,85.71432278623945,20.185937242986142,1.4139827147082178,12,-2.1899986267089844,-2.3100013732910156,-7.834997177124023,-10.909996032714844,3.5200042724609375,2,0.0185717479789822,2.4286064618968792,89.4800033569336,1.5625320379089727,90.26000213623048,-1.379740600886536,90.58000183105469,0.0185717479789822
5130,2019-12-12,92.0199966430664,92.6999969482422,90.5,90.73999786376952,2038307.0,0.01724516443049051,-1.5000043348968022,1.000000000000011,72.47998046875,57.94777279412882,-3.536852370616245,-4.1014430541165865,-7.845997504996149,-12.63031372560144,21.50557232245895,2.2399978637695455,0.7565469182795397,3.798996734619138,0.4653038029367309,7.132689666301545,2.1321502687779343,5.465843200460341,-5.50529558324844,83.41462053052196,13.110187462515185,1.6668464658412003,12,-2.839996337890625,-2.9599990844726562,-9.104997634887695,-12.179996490478516,1.5800018310546875,3,-0.0017387093952573318,-1.2702772365016224,90.45999908447266,2.4286064618968792,89.4800033569336,1.5625320379089727,90.26000213623048,-0.0017387093952573318
5131,2019-12-13,92.5,94.58000183105469,92.3000030517578,94.33999633789062,1747652.0,0.005216294006132882,-1.0357220708446735,-1.4374985098824435,71.09242016544886,61.06493218076609,-3.630478768388585,-4.467088166322682,-7.993463897023446,-13.03169118476174,21.34270665352111,2.5600051879882812,0.8110923417985134,4.061000061035159,0.21824978205361845,7.9037503400167,2.1396249215443817,5.9823752005259365,-5.6141811868765785,65.21738021028028,-5.185069007233267,1.9213751394907708,12,-2.3799972534179688,-2.5,-9.42500114440918,-12.5,0.48000335693359375,4,0.0012973269900762308,-1.5000043348968022,92.0199966430664,-1.2702772365016224,90.45999908447266,2.4286064618968792,89.4800033569336,0.0012973269900762308
5132,2019-12-16,93.73999786376952,94.08000183105469,92.9800033569336,92.9800033569336,977025.0,0.01340538231102184,-1.8947537494729656,-0.4130413149121711,72.2132384117061,64.4589957079927,-4.174471093895264,-5.543979019538597,-8.8951337849129,-14.185373809222483,21.060513345955222,1.5800018310546875,0.9492752669042233,5.0169979095458785,0.5100259507497356,9.523969868342022,2.7635119301478,7.270483888943957,-6.238644409211588,85.9531188003228,18.24485928513839,2.2534859793980737,12,-3.319995880126939,-3.739997863769517,-10.604999542236314,-13.569999694824205,-1.2200012207031108,0,-0.01493494301027709,-1.0357220708446735,92.5,-1.5000043348968022,92.0199966430664,-1.2702772365016224,90.45999908447266,-0.01493494301027709
5133,2019-12-17,92.26000213623048,94.0,92.05999755859376,93.86000061035156,1608654.0,-0.015788305539433445,1.063835399630689,-2.105276366775775,63.98243339776813,65.60555593922285,-1.9319529950654442,-3.8701911905066453,-7.015464192963904,-12.596774338410015,20.797225468980578,1.9400024414062358,1.1518148167497486,3.2880020141601705,-1.428684880605573,8.004688908925914,0.9296585667773059,5.646345461543035,-4.192356811552813,57.81818736683264,-6.2477022211370254,2.358343447382869,12,-1.0000000000000142,-2.260002136230483,-9.085002899169936,-11.320003509521499,1.959999084472642,1,0.003902022566832253,-1.8947537494729656,93.73999786376952,-1.0357220708446735,92.5,-1.5000043348968022,92.0199966430664,0.003902022566832253
5134,2019-12-18,91.8000030517578,92.5199966430664,91.4800033569336,91.87999725341795,1037746.0,-0.004985899347730971,-1.8888959532060778,0.04999642371790331,62.33954859198921,66.66299813159031,-1.0002351798782314,-3.147862203456654,-6.218016556749475,-12.040920893445303,21.513889383749135,1.0399932861328125,1.5620356651804315,2.559002685546858,-2.158524688095909,7.276530059189625,0.20023899872548157,4.917766372368234,-3.2113692065699695,31.862805596382422,-27.582943869541715,2.3587636868213804,12,-0.21000289916990766,-1.8000030517577983,-8.495002746582017,-10.73000335693358,-0.18000030517575283,2,0.026361634950936796,1.063835399630689,92.26000213623048,-1.8947537494729656,93.73999786376952,-1.0357220708446735,92.5,0.026361634950936796
5135,2019-12-19,91.5999984741211,92.16000366210938,91.4800033569336,91.66000366210938,1058230.0,-0.0021786990303686027,-3.5334045421021845,0.7501192179303767,64.83679995472171,67.11699030991713,-0.386220011500626,-2.625677093152845,-5.712681250281619,-11.755790094589415,22.357588743492894,0.6800003051757812,2.06111881873737,2.068998336791992,-2.467496221904838,6.605492895488823,-0.199248942556423,4.337245616140407,-2.5320551900639146,3.870812137142126,-55.63734892755642,2.2682472793484147,12,-0.009998321533203125,-1.5999984741210938,-8.05999755859375,-10.529998779296875,0.5600051879882812,3,0.025982586489724735,-1.8888959532060778,91.8000030517578,1.063835399630689,92.26000213623048,-1.8947537494729656,93.73999786376952,0.025982586489724735
5136,2019-12-20,92.37999725341795,93.16000366210938,91.77999877929688,91.87999725341795,2614554.0,0.008515270658189245,-2.9428882833789065,-8.332612841703751,72.3404218314379,68.1289600182593,-0.9879294971256485,-3.093293687529723,-6.251940541130622,-12.376284701998301,22.773187516417178,1.5600051879882812,2.3403165022118486,2.5499973297119,-1.9051495106272114,7.005144170051011,0.32242390954233713,4.777570749881463,-2.8710892856009735,34.615170179613116,-29.38505927227851,2.227573420169556,12,-0.7899971008300639,-2.3799972534179545,-8.24999618530272,-11.179996490478501,1.3199996948242472,4,0.013206335321232165,-3.5334045421021845,91.5999984741211,-1.8888959532060778,91.8000030517578,1.063835399630689,92.26000213623048,0.013206335321232165
5137,2019-12-23,92.3000030517578,92.4000015258789,91.72000122070312,92.1999969482422,796540.0,-0.0008659255687214484,3.5332892528355626,0.20001220703119316,74.1433412380427,69.29097850184395,-0.6572460646836902,-2.776009824463557,-5.912988099900431,-12.108807358247802,23.14246578368419,0.6800003051757812,2.61738395176161,2.2290031433105355,-2.212343149461333,6.670349436082404,0.008329996924601346,4.44967628969647,-2.3854075748817962,32.53971377622173,-36.305202579607396,2.220673146385935,12,-0.4700012207031108,-2.3000030517577983,-7.310003280639634,-10.98000335693358,-0.4400024414062358,0,0.007367283669476032,-2.9428882833789065,92.37999725341795,-3.5334045421021845,91.5999984741211,-1.8888959532060778,91.8000030517578,0.007367283669476032
5138,2019-12-24,92.1999969482422,92.62000274658205,92.0199966430664,92.04000091552734,121820.0,-0.0010834897097404816,-4.9999237078010195,1.5998626792804258,68.6813083165365,69.12327693071123,-0.1462090308246502,-2.4918790985591244,-5.5833741460063635,-11.820954389128204,23.24268639686249,0.6000061035156392,2.6499197541050563,1.9309970855713061,-2.5197243345772904,6.381718505719903,-0.29436362450299214,4.156357795645604,-1.9121689630319025,42.85675360239139,-24.223316699647427,2.225360710074296,12,0.34000396728514204,-2.1999969482422017,-6.559997558593764,-10.759998321533217,-1.6800003051757955,1,0.0034707126400865818,3.5332892528355626,92.3000030517578,-2.9428882833789065,92.37999725341795,-3.5334045421021845,91.5999984741211,0.0034707126400865818
5139,2019-12-25,92.1999969482422,92.1999969482422,92.1999969482422,92.1999969482422,0.0,0.0,1.0,0.0,66.92457079106686,68.50600918874643,0.14143985292902528,-2.314407525961215,-5.362572146977911,-11.633755145492941,23.185563102308638,0.0,2.6887333958083417,1.7429973602295092,-2.7000697584889792,6.186064478947998,-0.478536199129735,3.9645309195887535,-1.5687950553643475,42.85675360239139,-22.186839885550995,2.221533559359242,12,0.8300056457519389,-2.1999969482422017,-6.2599964141845845,-10.719997406005874,-0.3999938964844034,2,0.02190894077355421,-4.9999237078010195,92.1999969482422,3.5332892528355626,92.3000030517578,-2.9428882833789065,92.37999725341795,0.02190894077355421
5140,2019-12-27,92.5,93.04000091552734,91.95999908447266,92.5,801662.0,0.0032538293024695353,1.0,0.0,60.95890053040013,67.3800625626299,-0.09310533235553464,-2.4103540121583507,-5.4472745469638255,-11.7643100094447,23.45116370415768,1.0800018310546875,2.8059866871345776,1.8350002288818388,-2.5801860555769025,6.25018651334058,-0.37259291334753186,4.042593371111209,-1.552894112068003,54.166490060611196,-6.8856216871058535,2.2075931422293684,12,0.2800025939941406,-2.5,-6.590000152587891,-11.020000457763672,1.5400009155273438,4,-0.009513483820734692,1.0,92.1999969482422,-4.9999237078010195,92.1999969482422,3.5332892528355626,92.3000030517578,-0.009513483820734692
5141,2019-12-30,91.54000091552734,92.55999755859376,91.54000091552734,92.1999969482422,719055.0,-0.010378368480785438,-2.0909174980059846,-100.0,56.80850856603,65.66842591311034,0.8005875032894778,-1.2016547421685146,-4.265151183082764,-10.61700948153171,23.376618581835203,1.0199966430664205,2.743231095104875,0.6780010223388615,-3.5069619150800264,4.862963959757749,-1.4144804463705754,2.7704824910482984,-0.30226335214553046,0.0,-55.24731866176906,2.0924814687094426,12,1.2000007629394531,-1.529998779296875,-5.64000129699707,-10.060001373291016,4.040000915527344,0,0.006773025348275619,1.0,92.5,1.0,92.1999969482422,-4.9999237078010195,92.1999969482422,0.006773025348275619
5142,2019-12-31,91.5,91.95999908447266,91.5,91.5999984741211,425330.0,-0.00043697744294601826,-8.200122072175173,0.1515137503323398,61.66280351304718,65.41068925925245,0.5469470646839341,-0.8093562137887886,-4.047267962468652,-10.389954184571423,24.525487474659514,0.45999908447265625,2.502487698657788,0.38800010681151775,-3.2631308299942106,4.039131043617246,-1.4375653615913393,2.213565575214375,3.0800018310546875,0.0,-51.212816961661126,1.8255654684028626,12,0.8200035095214844,-1.3799972534179688,-5.600000381469727,-10.020000457763672,4.480003356933594,1,0.024043682494450325,-2.0909174980059846,91.54000091552734,1.0,92.5,1.0,92.1999969482422,0.024043682494450325
5143,2020-01-02,93.05999755859376,93.55999755859376,92.13999938964844,92.16000366210938,1084445.0,0.01704915364583348,-2.021264852931658,-9.000076295109626,64.06925906506886,65.60287931181685,-0.9919515834461095,-1.919612508269168,-5.428220610086285,-11.771726391133356,26.313837906760185,2.059997558593764,2.291706187139738,1.5999977111816577,-1.2863970032629766,4.486392425626292,0.15680035395934055,3.043195068403975,1.4584042358398364,75.7281265740276,27.686534961416683,1.4431973572223205,1,-0.5399971008300923,-2.939994812011733,-7.0699977874756,-11.579998016357436,2.5600051879882812,3,-0.012894874056778693,-8.200122072175173,91.5,-2.0909174980059846,91.54000091552734,1.0,92.5,-0.012894874056778693
5144,2020-01-03,92.81999969482422,92.95999908447266,91.91999816894531,92.13999938964844,971960.0,-0.0025789584146338473,1.1666706403134413,0.755561018615837,55.05052548430294,64.51551548177034,-0.6616288182575545,-1.3802130209460728,-5.016012391433293,-11.318280983139573,27.62314101942308,1.1399993896484517,1.9368592983039719,1.125,-1.3528205198887093,3.6028205198887093,-0.11391025994434756,2.3639102599443476,1.6380340637207098,64.07773103019126,19.663318375443765,1.2389102599443533,1,-0.29000091552734375,-2.6999969482421875,-6.625,-11.34000015258789,2.5800018310546875,4,-0.024779175385906238,-2.021264852931658,93.05999755859376,-8.200122072175173,91.5,-2.0909174980059846,91.54000091552734,-0.024779175385906238
5145,2020-01-06,92.6999969482422,92.6999969482422,91.3000030517578,91.5999984741211,1080758.0,-0.0012928544168989697,1.5454469791023517,1.6176440889048667,51.32273156632743,62.18021656342472,-0.41256809384370285,-0.9962537402331719,-4.71003745663198,-10.973461864761262,28.212765355906754,1.5199966430664205,1.7793737925101425,0.8049972534179801,-1.267532451228945,2.877526958064905,-0.23126759890547532,1.8412621057414356,1.698876135131826,61.946783155876815,19.33085996263324,1.0362648523234606,1,-0.26999664306642046,-2.5799942016601705,-6.4249954223632955,-11.139995574951186,3.3600006103515625,0,-0.009708672342102709,1.1666706403134413,92.81999969482422,-2.021264852931658,93.05999755859376,-8.200122072175173,91.5,-0.009708672342102709
5146,2020-01-07,92.31999969482422,93.44000244140624,91.9800033569336,92.72000122070312,1025424.0,-0.004099215382176835,-1.7037165240856778,-0.36363825522440385,39.40299391242367,58.32017797168928,-0.04690954227848465,-0.5051138899282961,-4.146583469184435,-10.386778064626526,28.38088680676859,1.459999084472642,1.6657625963722893,0.3380001068115206,-1.6463108847867858,2.322311098409827,-0.6541553889876326,1.3301556026106738,1.9549185872851638,45.132704525659875,7.668229337736584,0.9921554957991514,1,0.1100006103515625,-2.1999969482421875,-5.98499870300293,-10.759998321533203,4.300003051757827,1,0.01863086250421153,1.5454469791023517,92.6999969482422,1.1666706403134413,92.81999969482422,-2.021264852931658,93.05999755859376,0.01863086250421153
5147,2020-01-08,92.55999755859376,93.08000183105469,91.4000015258789,91.77999877929688,1124353.0,0.0025996302487314438,-1.1818280901659648,-1.9499895096225728,52.74721128815222,56.54972274631324,-0.2750759090795327,-0.5944444773612076,-4.233304532716588,-10.423301656392098,28.381285452659448,1.6800003051757812,1.5388105080315597,0.462998199462902,-1.361247023662358,2.287243422588162,-0.4491244120997351,1.375120811025539,1.5959241143015532,55.75210484028926,20.000439850803986,0.9121226115626305,1,-0.12999725341798296,-2.439994812011733,-6.0749988555908345,-10.849998474121108,4.81999969482419,2,0.03262753189410095,-1.7037165240856778,92.31999969482422,1.5454469791023517,92.6999969482422,1.1666706403134413,92.81999969482422,0.03262753189410095
5148,2020-01-09,91.8000030517578,93.45999908447266,91.8000030517578,93.36000061035156,1478004.0,-0.008210831102873128,-1.1282033725888914,-1.9999999999999818,50.0,54.66921488063915,0.47183061753113975,0.36709125414952837,-3.325704192630809,-9.460589807028526,29.44042983410186,1.659996032714858,1.2114639925153483,-0.412996292114272,-1.7723927769235956,0.9464001926950516,-1.0926945345189267,0.2667019502903827,2.24168187629202,23.14819066457078,-12.554431877382736,0.6796982424046613,1,0.629997253417983,-1.680000305175767,-5.295003890991197,-10.07000350952147,5.199996948242202,3,0.0455337708738317,-1.1818280901659648,92.55999755859376,-1.7037165240856778,92.31999969482422,1.5454469791023517,92.6999969482422,0.0455337708738317
5149,2020-01-10,92.13999938964844,92.63999938964844,91.5199966430664,91.5999984741211,1266710.0,0.0037036636883218677,-2.1999869211234757,-0.34615497476426776,54.57628959697304,53.960035888036145,0.1368163143943235,0.168024327115063,-3.476283583776265,-9.616187746349098,30.34318857862443,1.1200027465820312,0.8638553086447729,-0.15699996948242756,-1.2397842310702032,0.9257842921053481,-0.6983921002763225,0.38439216131146736,1.7920182633497035,38.88879077406748,-0.8056280535388325,0.5413921307938883,1,0.29000091552734375,-1.7199974060058594,-5.635000228881836,-10.40999984741211,6.040000915527344,4,0.03776864966340088,-1.1282033725888914,91.8000030517578,-1.1818280901659648,92.55999755859376,-1.7037165240856778,92.31999969482422,0.03776864966340088
5150,2020-01-13,91.86000061035156,92.58000183105469,91.5999984741211,91.63999938964844,1038024.0,-0.0030388406897290388,-5.533289252835563,0.4074089772390116,45.18520402324445,52.66855760550442,0.3536769518229619,0.4589527666049662,-2.98493920087094,-9.148353317745489,30.377995568074134,0.9800033569335938,0.6360979372719555,-0.4289989471435547,-1.5227092726559164,0.664711378368807,-0.9758541098997284,0.11785621561261905,1.9667364585969693,22.330079108767148,-17.26298691877761,0.5468551627561793,1,0.5699996948242188,-0.5999984741210938,-5.350000381469727,-10.130001068115234,5.1399993896484375,0,0.03853691369482126,-2.1999869211234757,92.13999938964844,-1.1282033725888914,91.8000030517578,-1.1818280901659648,92.55999755859376,0.03853691369482126
5151,2020-01-14,92.62000274658205,92.63999938964844,90.72000122070312,92.0,1338398.0,0.00827348281276663,4.818211243020796,2.8181786655570074,52.63157894736863,51.66508820931791,-0.2648699957772891,-0.3073564277356269,-3.5481315855761437,-9.700461727065758,29.428224192909404,1.9199981689453125,0.454709912767683,0.3250030517578324,-0.7748804543336831,1.424886557849348,-0.22493870128792537,0.8749448048035902,1.1056649616788548,69.34317544558257,27.665817391405234,0.5499417530457598,1,-0.48000335693360796,-1.0300025939941548,-5.695001602172866,-10.530002593994155,4.779998779296861,1,0.037140949147063784,-5.533289252835563,91.86000061035156,-2.1999869211234757,92.13999938964844,-1.1282033725888914,91.8000030517578,0.037140949147063784
5152,2020-01-15,92.33999633789062,92.87999725341795,91.95999908447266,92.45999908447266,1192109.0,-0.003023174264608297,-1.0909114553982147,-0.1935519596382162,51.118206968836326,50.226082420847625,0.16407467470490644,-0.14504912687860383,-3.1195128654089643,-9.220062811256014,28.47788417277519,0.9199981689452983,0.33572138424808884,0.11499671936034872,-0.7510028526737926,0.9809962913944901,-0.31800306665672906,0.5479965053774265,1.2053313811168067,59.123955482169755,16.86891938627121,0.43299978601707345,1,-0.24999618530273438,-0.7499961853027344,-4.664997100830078,-9.64999771118164,10.560005187988281,2,0.04635051525267575,4.818211243020796,92.62000274658205,-5.533289252835563,91.86000061035156,-2.1999869211234757,92.13999938964844,0.04635051525267575
5153,2020-01-16,92.62000274658205,92.66000366210938,91.86000061035156,92.23999786376952,995978.0,0.003032341561578722,2.478223372143165,-3.166634878250602,53.211053054615434,50.021696595326794,-0.2066388691959844,-0.4181406265188343,-3.2761824706611122,-9.293139973268538,28.140094042369967,0.8000030517578125,0.3349042522072381,0.3770030975341996,-0.5068413460403605,1.2608475411087596,-0.06491912425308044,0.8189253193214796,0.7558053825271287,87.96319516804249,43.89297122908515,0.4419222217872771,1,-0.5300025939941548,-1.0300025939941548,-4.675003051757827,-9.930004119873061,9.02999877929686,3,0.05139272690219787,-1.0909114553982147,92.33999633789062,4.818211243020796,92.62000274658205,-5.533289252835563,91.86000061035156,0.05139272690219787
5154,2020-01-17,94.22000122070312,94.76000213623048,93.86000061035156,94.0,1649428.0,0.017274869646666247,-2.600006103515682,0.5789431416639464,60.96940066406888,51.09354871729807,-1.7736846037915797,-1.9263057800794456,-4.733643278137151,-10.66905631777044,28.602752894619478,2.1399993896484375,0.33835588593447596,1.856001663208005,0.6308203082704011,3.081183018145609,1.243410985739203,2.468592340676807,-3.5,86.63364373379432,42.02952250421038,0.6125906774688028,1,-1.4799995422363281,-2.299999237060547,-6.010002136230469,-11.53000259399414,4.3600006103515625,4,0.029505399525361353,2.478223372143165,92.62000274658205,-1.0909114553982147,92.33999633789062,4.818211243020796,92.62000274658205,0.029505399525361353
5155,2020-01-20,93.9800033569336,94.3000030517578,93.83999633789062,94.05999755859376,676078.0,-0.002547207181703981,-1.5555343632779426,-0.363607990012549,67.13486035626698,54.17486721105845,-1.4896791138203298,-1.5798620674989081,-4.363852943587602,-10.227408996730233,29.084013433603566,0.4600067138671733,0.18564166679043126,1.4970035552978516,0.13013014364044295,2.86387696695526,0.8135668494691544,2.1804402611265488,-3.179202117919928,80.69310389759967,29.189132878779937,0.6834367058287033,1,-1.2400016784667969,-1.3500022888183594,-5.7700042724609375,-11.29000473022461,2.5999984741210938,0,0.04469032558224861,-2.600006103515682,94.22000122070312,2.478223372143165,92.62000274658205,-1.0909114553982147,92.33999633789062,0.04469032558224861
5156,2020-01-21,93.5999984741211,93.77999877929688,92.41999816894531,93.68000030517578,873068.0,-0.004043465303669502,8.71433242506812,1.0000953743441237,64.07505852441744,55.4335169039768,-1.0158383862099214,-1.1634205982411743,-3.8680455618256815,-9.668909914527646,28.727992765625,1.5600051879882812,0.1496597932375039,1.0559986114501925,-0.39765632820873975,2.5096535511091247,0.32917114162073347,1.7828260812796515,-2.7200132171630855,59.999894767027065,1.8991839973149496,0.7268274698294659,1,-0.8599967956542969,-0.8599967956542969,-4.479999542236328,-10.0,3.5,1,0.036324803219082824,-1.5555343632779426,93.9800033569336,-2.600006103515682,94.22000122070312,2.478223372143165,92.62000274658205,0.036324803219082824
5157,2020-01-22,92.9800033569336,94.5,92.95999908447266,93.8000030517578,1064235.0,-0.0066238795651146765,-2.5813631645715605,10.249761586877565,49.38654721743425,55.365355483691715,-0.3687813424471358,-0.5163426672133511,-3.1241695288192943,-8.863910745389944,28.53563028720917,1.5400009155273438,0.14447604609182463,0.4020034790039091,-1.0594111082042161,1.8634180662120343,-0.3287038146001606,1.1327107726079788,-2.022417762390134,38.62076404399772,-16.537609326420487,0.7307072936040637,1,-0.24000167846679688,-0.24000167846679688,-2.920001983642578,-8.44000244140625,0.7599945068359233,2,0.04753708334444484,8.71433242506812,93.5999984741211,-1.5555343632779426,93.9800033569336,-2.600006103515682,94.22000122070312,0.04753708334444484
5158,2020-01-23,92.5199966430664,93.22000122070312,92.0999984741211,92.5,1238934.0,-0.004947372523759763,-1.7317150327040631,-0.024386159156672887,47.774459886849634,54.609596627011335,0.22808218612240694,-0.03281565453897883,-2.5604815681222703,-8.201813448073551,28.002696255705505,1.1200027465820312,0.2600978197446153,-0.07400321960449219,-1.5249621039844499,1.3769556647754655,-0.799482661794471,0.6514762225854867,-1.4863627176892038,15.789383109805682,-36.66106550446902,0.7254794421899805,1,0.22000503540039062,0.22000503540039062,-2.309995651245117,-7.859996795654297,-2.0199966430664062,3,0.11219201534191137,-2.5813631645715605,92.9800033569336,8.71433242506812,93.5999984741211,-1.5555343632779426,93.9800033569336,0.11219201534191137
5159,2020-01-24,94.22000122070312,95.0199966430664,93.0199966430664,93.37999725341795,1163331.0,0.018374455677891754,-1.564094036865503,42.007249141549735,59.134633019109955,56.1595331821075,-1.2805046154980602,-1.6587734050738305,-4.13039972522364,-9.691303127268085,27.76081450902579,2.5,0.2984775487504976,1.525001144409174,-0.08318248326214928,3.1331847720804973,0.7209093305735195,2.3290929582448285,-3.111839931108861,72.60287931439919,20.4715557679892,0.8040918138356598,1,-1.3500022888183594,-1.3500022888183594,-3.5900001525878906,-9.560001373291016,-1.980003356933608,4,0.07885799415106742,-1.7317150327040631,92.5199966430664,-2.5813631645715605,92.9800033569336,8.71433242506812,93.5999984741211,0.07885799415106742
5160,2020-01-27,91.62000274658205,92.72000122070312,91.26000213623048,92.23999786376952,1362280.0,-0.027594973895519126,-1.1791090664784236,-0.7380859392738931,46.67933405718431,55.49817263875369,1.4325141834298591,0.9190370994219563,-1.4252658470896762,-6.916125462741391,26.707468241267556,2.959999084472642,0.3558557398660156,-1.0309974670410043,-2.708312597794176,0.6463176637121677,-1.8696550324175973,-0.19233990166441117,3.399993896484361,9.574498305703829,-41.64755499508941,0.8386575653765872,1,1.519996643066392,1.2499961853027202,-0.8250026702881001,-6.960002899169936,3.019996643066392,0,0.0759659340299712,-1.564094036865503,94.22000122070312,-1.7317150327040631,92.5199966430664,-2.5813631645715605,92.9800033569336,0.0759659340299712
5161,2020-01-28,92.16000366210938,92.66000366210938,90.9800033569336,91.9800033569336,1303488.0,0.005893919442689244,1.8474574079462063,-0.29032535932271464,48.15501167633942,55.168928717365134,0.9168130901211526,0.4509892770760615,-1.8761897254101427,-7.292315215058622,25.907410292606293,1.6800003051757812,0.37244687300920987,-0.5219966888427763,-2.1345214650046387,1.0905280873190861,-1.3282590769237146,0.28426569923816203,2.8599929809570312,29.207976885162314,-20.555347482184974,0.8062623880809321,1,0.839996337890625,0.7099952697753906,-1.3650035858154297,-7.3300018310546875,3.9399948120117188,1,0.047960047670468464,-1.1791090664784236,91.62000274658205,-1.564094036865503,94.22000122070312,-1.7317150327040631,92.5199966430664,0.047960047670468464
5162,2020-01-29,93.6999969482422,93.83999633789062,91.95999908447266,92.04000091552734,1076681.0,0.016709995930327626,-1.0659313941253652,9.2221845462638,58.17552581713905,55.72053680208998,-0.45815645818346695,-0.9652224674287737,-3.3047954495437324,-8.671610944694194,25.307770114942773,1.8799972534179688,0.5222951053391398,0.9079967498779382,-0.6646854808199407,2.480678980575817,0.12165563452900585,1.6943378652268706,1.1583999633788977,67.32668592903175,13.610274032852345,0.7863411153489382,1,-0.6999969482422017,-0.8299980163574361,-2.9049968719482564,-8.229995727539077,2.7000045776367045,2,0.036286036676788536,1.8474574079462063,92.16000366210938,-1.1791090664784236,91.62000274658205,-1.564094036865503,94.22000122070312,0.036286036676788536
5163,2020-01-30,91.86000061035156,92.5,91.31999969482422,92.16000366210938,1175692.0,-0.01963710136412289,1.4081743869209808,-0.18072516189521812,48.9329323252306,54.383151431107954,1.4110872013707336,0.8224300317646964,-1.3473503585218367,-6.698187767533781,23.81337620801563,2.379997253417983,0.526753540368901,-0.8719997406005859,-2.4924685263959816,0.7484690451948097,-1.6822341334982838,-0.06176534770288811,2.84326055908204,21.782146431741356,-32.41320938135095,0.8102343928976958,1,1.1399993896484375,1.0099983215332031,-0.9449996948242188,-5.520000457763672,-1.5800018310546875,3,0.020465896374118886,-1.0659313941253652,93.6999969482422,1.8474574079462063,92.16000366210938,-1.1791090664784236,91.62000274658205,0.020465896374118886
5164,2020-01-31,90.5199966430664,92.22000122070312,90.0999984741211,92.04000091552734,1540138.0,-0.014587458723945956,1.255316213232907,5.066629367783937,45.27502645804403,51.95428099797207,2.4261908972306827,2.088359944651131,0.12467756940520758,-5.242690687804313,22.187829193996773,2.1200027465820312,0.5307960592746923,-2.097003555297846,-3.9940278996481453,-0.19997921094754645,-3.0455157274729885,-1.1484913831227033,4.034334213867197,11.229903979731095,-45.054830690629274,0.9485121721751469,1,2.0400009155273438,2.0400009155273438,0.7500038146972656,-3.4099960327148438,-8.379997253417969,4,-0.00022090857056988877,1.4081743869209808,91.86000061035156,-1.0659313941253652,93.6999969482422,1.8474574079462063,92.16000366210938,-0.00022090857056988877
5165,2020-02-03,91.8000030517578,92.0199966430664,90.4000015258789,90.55999755859376,1073930.0,0.0141405927547551,-1.0769200672952777,-0.8157907945590337,47.21088915542707,50.080484401417586,0.8989675069492051,0.7773250029406285,-0.9857216906036683,-6.408487976403677,21.0287044006409,1.6199951171875,0.5268277426498287,-0.7719974517822408,-2.7031235427299833,1.1591286391655018,-1.737560497256112,0.1935655936916305,2.4870678622070557,45.45469381427068,-8.799092462901704,0.9655630454738688,2,0.7599945068359517,0.7599945068359517,-0.285001754760728,-4.170001983642564,-10.900001525878892,0,0.004792971649071109,1.255316213232907,90.5199966430664,1.4081743869209808,91.86000061035156,-1.0659313941253652,93.6999969482422,0.004792971649071109
5166,2020-02-04,94.04000091552734,94.22000122070312,92.16000366210938,92.16000366210938,1139758.0,0.024400847378039936,-1.1914899661140759,1.5161201009044831,55.10205109675906,50.71554038800923,-1.421542713116665,-1.3989316771844784,-3.0459292062843417,-8.544681191886355,19.850665869833144,2.4199981689453267,0.37015009710586355,1.3820003509521541,-0.6523120761710288,3.416312778075337,0.36484413739056265,2.3991565645137456,-3.94000244140625,95.63106346652049,40.25862007305601,1.0171562135615941,2,-1.4800033569335938,-1.4800033569335938,-2.6499996185302734,-6.159999847412109,-11.860000610351562,1,0.006380247429602415,-1.0769200672952777,91.8000030517578,1.255316213232907,90.5199966430664,1.4081743869209808,91.86000061035156,0.006380247429602415
5167,2020-02-05,95.58000183105469,96.18000030517578,93.22000122070312,93.5,1727149.0,0.01637601978450287,-1.2424240672774036,1.106385569060325,58.258923344619866,51.88048077220592,-2.854086240310508,-2.8470506104575435,-4.419354954849055,-9.94723714992935,19.394385562082487,2.9599990844726562,0.21399798576952378,2.771001052856448,0.3548277401987576,5.187174365514139,1.562914396527603,3.9790877091852934,-5.397603302001954,90.13160701602926,37.27551266839537,1.2080866563288448,2,-2.44000244140625,-2.44000244140625,-4.204999923706055,-7.659999847412109,-24.919998168945312,2,0.0054404334913651375,-1.1914899661140759,94.04000091552734,-1.0769200672952777,91.8000030517578,1.255316213232907,90.5199966430664,0.0054404334913651375
5168,2020-02-06,95.9800033569336,96.33999633789062,95.5199966430664,95.95999908447266,1139362.0,0.0041849918206315895,1.2162446387330914,0.009617430216777318,55.26316149713099,51.45031726976382,-3.0303445511558493,-3.075524286077993,-4.669199484937934,-10.201282289085057,18.7484633921929,0.8199996948242188,0.1123504657052905,2.9620025634765597,0.21308680287796733,5.710918324075152,1.5875446831772564,4.336460443775863,-5.557700756835942,94.23087974040487,43.76177046210312,1.3744578802992964,2,-2.7600059509277344,-2.7600059509277344,-4.760000228881836,-8.060001373291016,-24.020004272460938,3,0.004375892417750826,-1.2424240672774036,95.58000183105469,-1.1914899661140759,94.04000091552734,-1.0769200672952777,91.8000030517578,0.004375892417750826
5169,2020-02-07,95.62000274658205,96.04000091552734,94.95999908447266,95.6999969482422,930964.0,-0.003750787640762643,1.8421020930583807,-3.9988558352402745,54.869353504399626,52.360319430565525,-2.738893196281694,-2.5733815897169308,-4.166576937162333,-9.700407682082968,18.192865388709883,1.0800018310546875,0.1870638592071856,2.42800178527834,-0.5202380592956501,5.376241629852331,0.9538818629913379,3.9021217075653425,-4.8426385222168165,87.8788851826499,39.529619060231994,1.474119922286997,2,-2.400005340576186,-2.400005340576186,-4.300001144409194,-7.520000457763686,-25.200004577636733,4,-0.05584609719618572,1.2162446387330914,95.9800033569336,-1.2424240672774036,95.58000183105469,-1.1914899661140759,94.04000091552734,-0.05584609719618572
5170,2020-02-10,95.4000015258789,95.6999969482422,94.8000030517578,95.31999969482422,757023.0,-0.002300786596777238,1.647069383358738,-1.0000953743443013,55.395690034496916,53.16483924813858,-2.1526896407292924,-2.186686913437228,-3.8003456681744012,-9.349919835268139,17.571621355962723,0.8999938964844034,0.31653037847142684,2.031000518798834,-1.004301342354296,5.0663023799519635,0.513349588222269,3.5486514493753987,-4.288879374702148,77.5120464335256,29.370943999056514,1.5176509305765624,2,-2.180004119873047,-2.180004119873047,-4.075000762939453,-6.8899993896484375,-22.0,0,-0.1389937308610364,1.8421020930583807,95.62000274658205,1.2162446387330914,95.9800033569336,-1.2424240672774036,95.58000183105469,-0.1389937308610364
5171,2020-02-11,96.05999755859376,96.41999816894531,95.5999984741211,96.16000366210938,1454425.0,0.0069181972972591765,1.645181138019295,-1.2500476826242741,59.21050410102558,53.27983683523708,-2.459987686334699,-2.7149501780830576,-4.279571501473512,-9.86340900513413,17.807886113430126,1.0199966430664062,0.22737725778313234,2.5189968109130945,-0.72058758170391,5.758581203530099,0.8992046146045993,4.13878900722159,-4.6351429562141675,88.74997019764963,37.77684523440326,1.6197921963085005,2,-2.799999237060561,-2.799999237060561,-4.784996032714858,-7.5499954223632955,-27.919998168945327,1,-0.157817993108606,1.647069383358738,95.4000015258789,1.8421020930583807,95.62000274658205,1.2162446387330914,95.9800033569336,-0.157817993108606
5172,2020-02-12,96.62000274658205,97.0199966430664,95.3000030517578,95.73999786376952,1477398.0,0.005829743933177811,1.047620345140798,-8.799511748552039,62.187884417898346,54.75260928997793,-2.863342118554101,-3.0966334377548463,-4.613110426901798,-10.24501945671686,17.997668051393106,1.719993591308608,0.4973740068042076,2.865001678466811,-0.5982711089167765,6.328274465850399,1.1333652847750102,4.596638072158612,-4.795536658877197,81.98220490138539,25.461465954501662,1.731636393691795,2,-3.0600051879882955,-3.0600051879882955,-5.345001220703139,-7.990001678466811,-29.340003967285156,2,-0.14945148034491318,1.645181138019295,96.05999755859376,1.647069383358738,95.4000015258789,1.8421020930583807,95.62000274658205,-0.14945148034491318
5173,2020-02-13,97.37999725341795,97.37999725341795,95.81999969482422,96.54000091552734,1373972.0,0.00786580920339297,2.714296094459674,0.9545359966707812,59.94961139566533,56.38311872749141,-3.0820963643656967,-3.669894129637001,-5.120243007230542,-10.813043923773577,18.338685588617977,1.5599975585937358,0.7571820545695829,3.386996459960926,-0.38805254404374523,7.1620454639655975,1.4994719579585905,5.274520961963262,-5.035978110176956,100.0,43.63342611076113,1.887524502002338,2,-3.489997863769517,-3.6399993896484233,-6.104995727539048,-8.74999618530272,-27.659996032714844,3,-0.2743889335072941,1.047620345140798,96.62000274658205,1.645181138019295,96.05999755859376,1.647069383358738,95.4000015258789,-0.2743889335072941
5174,2020-02-14,97.0,97.94000244140624,96.76000213623048,97.5,1107898.0,-0.0039022105579759048,-1.4081743869209928,-0.5952406902815723,69.69252860884146,58.88107866675968,-1.8844117432634562,-3.2369054877627406,-4.5517067017881345,-10.229521722362975,17.62376938339937,1.1800003051757528,0.7703323613238098,2.867999267578128,-1.1397910815205847,6.87578961667684,0.8641040930287716,4.871894442127484,-4.051663483537766,70.06361069670524,7.4568464255816735,2.0038951745493545,2,-1.9499969482421875,-2.979999542236328,-5.724998474121094,-8.369998931884766,-29.23999786376953,4,-0.25814433933533343,2.714296094459674,97.37999725341795,1.047620345140798,96.62000274658205,1.645181138019295,96.05999755859376,-0.25814433933533343
5175,2020-02-17,98.18000030517578,98.18000030517578,97.0999984741211,97.33999633789062,579943.0,0.012164951599750395,1.5714207863688794,-1.6800079345703125,71.04894604949291,60.652955883730115,-2.306823486922397,-4.306938267292708,-5.544266788782522,-11.213675059156941,16.922088714668885,1.1800003051757812,1.1098924580537215,3.8379997253418026,-0.5576325604538397,8.233632011137445,1.6401835824439814,6.035815868239624,-4.532830559221381,100.0,31.798356655994496,2.1978161428978176,2,-2.479999542236328,-4.040000915527344,-6.754999160766602,-9.549999237060547,-22.279998779296875,0,-0.2827459976567859,-1.4081743869209928,97.0,2.714296094459674,97.37999725341795,1.047620345140798,96.62000274658205,-0.2827459976567859
5176,2020-02-18,97.0,97.6999969482422,96.86000061035156,97.33999633789062,1026664.0,-0.012018744158769135,-1.7096869462493076,-0.4047556334638196,61.83645076687986,61.05045893064789,-0.7406824397893814,-3.013670564634623,-4.24728080989226,-9.856752199725207,17.331696633056527,1.3199996948242188,1.6358373811618634,2.487999343872076,-2.04756569225799,7.023564380002142,0.22021682580704294,4.755781861937109,-2.627577364570172,59.0277281071933,-8.901054569188403,2.2677825180650335,2,-0.5099983215332031,-2.8600006103515625,-5.154998779296875,-8.369998931884766,-18.300003051757812,1,-0.24329895334145457,1.5714207863688794,98.18000030517578,-1.4081743869209928,97.0,2.714296094459674,97.37999725341795,-0.24329895334145457
5177,2020-02-19,97.4000015258789,97.72000122070312,96.83999633789062,97.33999633789062,1155427.0,0.004123727070916461,1.5142832230711383,-0.176487747957993,72.15999013672482,62.92788433504721,-0.9558892830554981,-3.231225175161427,-4.512920493295283,-10.091037477429865,17.367364583264973,0.8800048828125,2.0968365013491876,2.667000961303714,-1.9835366996070292,7.317538622214457,0.3417321308483423,4.992269791759085,-2.418366463289729,66.94921281479326,-6.535213644173794,2.325268830455374,2,-0.9099998474121094,-3.2600021362304688,-5.535001754760742,-8.770000457763672,-15.620002746582031,2,-0.30041069484435445,-1.7096869462493076,97.0,1.5714207863688794,98.18000030517578,-1.4081743869209928,97.0,-0.30041069484435445
5178,2020-02-20,102.9000015258789,105.5,99.05999755859376,99.37999725341795,2226741.0,0.05646817159996309,-2.0961522943183213,58.66166560712039,87.1548684318988,66.51516377143601,-6.002260894855922,-8.341375682406266,-9.786732381056993,-15.361638417743848,18.85181682734197,8.099998474121094,2.413502779510793,7.648000717163086,1.8597017975035186,13.436299636822653,4.753851257333309,10.542150176992862,-7.406628024475879,70.25172643463637,-10.648639954987956,2.894149459829781,2,-2.75,-5.100002288818359,-11.060001373291016,-13.970001220703125,-23.419998168945312,3,-0.34616134323014314,1.5142832230711383,97.4000015258789,-1.7096869462493076,97.0,1.5714207863688794,98.18000030517578,-0.34616134323014314
5179,2020-02-21,101.6500015258789,103.4000015258789,100.9499969482422,102.0,1749606.0,-0.012147716049213386,-1.799993024584011,-0.09943126400707412,79.61515364080005,69.20621528324746,-4.254343193214112,-6.857801214583702,-8.351998894082143,-13.842151787991554,19.50005478042891,2.4500045776367045,2.5413979146203474,6.026500701904297,-0.4013182065795604,12.454319610388154,2.8125912476623682,9.240410156146226,-4.810005187988281,55.54276159297462,-28.608532983714376,3.2139094542419286,2,-1.25,-3.8500022888183594,-9.810001373291016,-12.180000305175781,-22.43000030517578,4,-0.314117066658841,-2.0961522943183213,102.9000015258789,1.5142832230711383,97.4000015258789,-1.7096869462493076,97.0,-0.314117066658841
5180,2020-02-24,98.58000183105469,99.0999984741211,96.58000183105469,98.87999725341795,2471424.0,-0.030201668949730753,5.810821399482437,0.8571335149863354,63.00114877888172,69.62739802523147,-0.7664203492823844,-3.4147149344659056,-5.179421650850003,-10.511075185336153,20.503559875306877,5.069999694824219,2.660432576196115,2.6085010528564396,-3.658301835675587,8.875303941388466,-0.5249003914095738,5.741902497122453,6.9199981689453125,22.42152926626079,-57.787644135720384,3.1334014442660116,2,1.8199996948242188,-0.7800025939941406,-6.25,-8.490001678466797,-20.0,0,-0.3126394717220963,-1.799993024584011,101.6500015258789,-2.0961522943183213,102.9000015258789,1.5142832230711383,97.4000015258789,-0.3126394717220963
5181,2020-02-25,96.58000183105469,99.54000091552734,96.58000183105469,99.0999984741211,1996526.0,-0.020288090513810086,-1.3492087520170994,8.40011698583494,52.79017885652735,68.58320851841248,1.4696486319696902,-1.1242418905132183,-3.11344366069099,-8.282609109313796,21.77711681017545,2.9599990844726562,2.7815537723792545,0.38750114440918537,-5.619719627862182,6.3947219166805525,-2.616109241726491,3.391111530544862,8.741598205566405,0.0,-75.69254182516038,3.0036103861356813,2,4.079998016357422,1.2199974060058594,-3.895000457763672,-6.490001678466797,-23.040000915527344,1,-0.21412300593399092,5.810821399482437,98.58000183105469,-1.799993024584011,101.6500015258789,-2.0961522943183213,102.9000015258789,-0.21412300593399092
5182,2020-02-26,97.0999984741211,97.33999633789062,92.33999633789062,96.0,2312440.0,0.005384102642449928,5.329137150941848,-0.436507912479829,53.10420048229295,67.82260730581554,1.1453449356063317,-1.4508442165889903,-3.6000345372385283,-8.576460651686446,21.899957338450665,5.0,2.939788504092988,0.7374977111816463,-5.164238135372088,6.6392335577353805,-2.213370212095228,3.6883656344585205,8.046769598388664,36.170218933415576,-35.6415899338588,2.9508679232768675,2,1.8199996948242188,0.7000007629394531,-4.359996795654297,-7.009998321533203,-23.5,2,-0.1894953842948086,-1.3492087520170994,96.58000183105469,5.810821399482437,98.58000183105469,-1.799993024584011,101.6500015258789,-0.1894953842948086
5183,2020-02-27,93.73999786376952,95.77999877929688,91.94000244140624,95.5999984741211,2617411.0,-0.03460350837438042,2.4594542580246195,-1.690911991344106,45.53230636235133,65.13813816731664,4.397115958905417,2.168397485319886,-0.197270920989709,-4.972110342712995,22.3840291622654,5.159996032714858,2.8993185562495114,-2.716502761840829,-8.370995207029807,2.9379896833481496,-5.543748984435311,0.11074346075365327,10.894499339355477,15.706767593045647,-51.83897819777366,2.8272462225944888,2,4.980003356933608,4.06000137329103,-0.9999961853027202,-3.6499977111816264,-19.239997863769517,3,-0.1275869357481091,5.329137150941848,97.0999984741211,-1.3492087520170994,96.58000183105469,5.810821399482437,98.58000183105469,-0.1275869357481091
5184,2020-02-28,90.5,91.62000274658205,88.19999694824219,90.3000030517578,3358699.0,-0.03456366479203621,1.8032806363658893,-0.10752520570646391,39.81711642378481,61.66793487557128,7.395881564666951,5.6990117335412265,3.0635519851604442,-1.5363761102564268,23.771800395210384,5.5400009155273295,2.6670883300047734,-5.955500793457034,-11.61441835845163,-0.29658322846243834,-8.784959575954332,-3.126042010959736,13.372827517421868,20.282206764592896,-44.102537955916986,2.8294587824973,2,6.349998474121094,6.349998474121094,2.240001678466797,-0.4099998474121094,-9.239997863769531,4,-0.12176791870791615,2.4594542580246195,93.73999786376952,5.329137150941848,97.0999984741211,-1.3492087520170994,96.58000183105469,-0.12176791870791615
5185,2020-03-02,92.23999786376952,98.23999786376952,90.31999969482422,98.08000183105469,3615763.0,0.019226495732259874,1.5714296330333253,-29.200465400165847,42.40254386068726,59.50861188599433,5.279925420442211,4.209490053012971,1.3714751900252082,-3.086734988169212,25.309747003699012,7.919998168945298,2.459011200379848,-4.2375026702880945,-9.823161543748697,1.3481562031725076,-7.0303321070183955,-1.4446732335577934,10.379003208117979,35.62609790245534,-24.615935401958005,2.792829436730303,3,4.610000610351577,4.610000610351577,0.6300010681152486,-2.0200004577636577,-10.259994506835923,0,-0.14115347945146095,1.8032806363658893,90.5,2.4594542580246195,93.73999786376952,5.329137150941848,97.0999984741211,-0.14115347945146095
5186,2020-03-03,94.63999938964844,97.0999984741211,93.13999938964844,94.0,3613415.0,0.026019097804224955,-2.355930559596547,-0.10958886213667293,46.3306074307168,56.638680474215676,2.8049199957587945,1.9570843884178686,-0.9768745502816785,-5.320814966393257,25.81975667730153,4.860000610351577,2.1827774255471013,-1.8675010681152315,-7.404268796057167,3.669266659826704,-4.635884932086199,0.9008827958557362,6.825481352347438,64.14344476250481,6.3766346066563955,2.7683838639709664,3,2.2099990844726562,2.2099990844726562,-1.635000228881836,-4.420001983642578,-12.419998168945312,1,-0.16969566422408877,1.5714296330333253,92.23999786376952,1.8032806363658893,90.5,2.4594542580246195,93.73999786376952,-0.16969566422408877
5187,2020-03-04,96.0999984741211,96.62000274658205,93.41999816894531,94.86000061035156,2655947.0,0.015426871237198547,1.807013669293424,1.9374985098824595,47.68786286490458,52.253457633438536,1.2752264772078803,0.5671159149957816,-2.364612737573623,-6.597692627017111,25.55842059786375,3.200004577636733,1.7940660291687038,-0.43350181579589275,-5.956798304522195,5.0897946729304095,-3.195150060159051,2.3281464285672655,4.304243564374488,78.68526698698986,25.175870067904242,2.761648244363151,3,-0.2999992370605469,0.75,-3.164999008178711,-5.880001068115234,-15.839996337890625,2,-0.23475544138191595,-2.355930559596547,94.63999938964844,1.5714296330333253,92.23999786376952,1.8032806363658893,90.5,-0.23475544138191595
5188,2020-03-05,96.4000015258789,97.63999938964844,94.16000366210938,97.63999938964844,2474512.0,0.003121779984612605,4.612906004466895,-1.0,48.913046182441505,48.84211236028759,-0.0489079881001544,0.3164141079195417,-2.584154978440452,-6.7275765162425785,25.313081774707925,3.4799957275390625,1.653911860262383,-0.15449867248534588,-5.67212521463226,5.363127869661568,-2.9133119435587957,2.604314598588104,3.0279009053964074,81.67334491927217,29.008020225120603,2.7588132710734565,3,-2.5300025939941406,0.4499969482421875,-3.4650020599365234,-6.180004119873047,-14.099998474121094,3,-0.23651455073511674,1.807013669293424,96.0999984741211,-2.355930559596547,94.63999938964844,1.5714296330333253,92.23999786376952,-0.23651455073511674
5189,2020-03-06,90.27999877929688,93.81999969482422,89.41999816894531,92.66000366210938,3102849.0,-0.06348550466505021,-1.1463390125717348,1.9193620830744051,37.861092035020185,46.048772722080756,4.792646798393491,6.340948572328841,3.5468525400386,-0.47802121442956036,24.99500261957708,6.980003356933594,1.1759243323133148,-6.007501220703119,-12.192036485212768,0.17703404380652898,-9.09976885295795,-2.915233588448288,8.249671213335787,9.75057415088384,-35.40180657994291,3.0922676322548246,3,3.5900001525878906,6.569999694824219,2.655000686645508,-0.060001373291015625,-11.05999755859375,4,-0.1747895324840829,4.612906004466895,96.4000015258789,1.807013669293424,96.0999984741211,-2.355930559596547,94.63999938964844,-0.1747895324840829
5190,2020-03-09,82.13999938964844,85.0,80.0,83.0,5205636.0,-0.09016392888471236,1.0576129103153797,0.3613440529312202,31.18987264512461,43.64873869859156,11.572345180930796,14.16273775962263,11.593824617336736,7.738806101003419,25.43946678989886,10.279998779296875,-0.42435421905665294,-13.484500503540033,-22.337130207710388,-4.631870799369679,-17.910815355625218,-9.058185651454849,15.563296759432987,12.131516234089208,-29.974171465773896,4.426314852085179,3,6.979999542236328,10.610000610351562,10.419998168945312,8.079998016357422,-2.6399993896484375,0,-0.010713382760614842,-1.1463390125717348,90.27999877929688,4.612906004466895,96.4000015258789,1.807013669293424,96.0999984741211,-0.010713382760614842
5191,2020-03-10,80.9000015258789,85.87999725341797,80.30000305175781,83.68000030517578,4237385.0,-0.01509615136332465,-1.8040201968309224,3.232554425932826,29.548833046742445,41.03147565019706,11.571049338366919,14.97661204328918,12.755416638323453,9.055907508975153,25.518483110857137,5.579994201660156,-1.94782743250002,-13.966498565673831,-24.99166518518318,-2.941331946164482,-19.479081875428506,-8.453915255919156,15.032965008294383,5.102049642966814,-32.46233213248288,5.512583309754674,3,8.21999740600586,11.849998474121094,11.659996032714844,9.319995880126953,1.9799957275390625,1,0.013349836967669448,1.0576129103153797,82.13999938964844,-1.1463390125717348,90.27999877929688,4.612906004466895,96.4000015258789,0.013349836967669448
5192,2020-03-11,82.18000030517578,84.08000183105469,81.0999984741211,82.45999908447266,3750591.0,0.015821987084727374,-1.4426232583735648,0.1007190295844997,21.317823890231338,38.340977597739275,8.886602121949494,13.238058954947604,11.41155870162028,7.837287451664068,25.35484676660205,3.1800003051757812,-3.0065285132353807,-11.964499664306643,-24.317464294078533,0.38846496546524634,-18.14098197919259,-5.788017349420699,12.159669575580182,12.35827880161411,-20.2009369975339,6.176482314885947,3,6.939998626708984,10.569999694824219,10.379997253417969,8.039997100830078,3.4800033569335938,2,0.0004867475709271485,-1.8040201968309224,80.9000015258789,1.0576129103153797,82.13999938964844,-1.1463390125717348,90.27999877929688,0.0004867475709271485
5193,2020-03-12,70.66000366210938,77.76000213623047,69.73999786376953,75.0199966430664,5812050.0,-0.14018005111081588,-1.5870962422798582,15.571471389645776,16.59840119833649,35.761120350467245,18.761365704738466,23.87785233196462,22.68222510409754,19.34207876170146,25.591961065281787,12.44000244140625,-4.090675200022986,-22.148496627807617,-38.2415481731603,-6.055445082454938,-30.195022400483964,-14.10197085513127,22.24569923057099,3.8206217956070154,-24.764264436020557,8.046525772676342,3,13.329994201660156,16.95999526977539,22.479995727539062,20.14999771118164,10.599998474121094,3,0.13586184512567456,-1.4426232583735648,82.18000030517578,-1.8040201968309224,80.9000015258789,1.0576129103153797,82.13999938964844,0.13586184512567456
5194,2020-03-13,71.95999908447266,77.33999633789062,70.0,72.5999984741211,5255388.0,0.018397896334392483,-2.219298363025525,0.14678908714847422,20.170315765031688,33.29087278428329,16.265380765218353,21.719297531892835,21.150601884284313,18.030450845323458,25.616832166011523,7.339996337890625,-5.324367943756926,-19.596501159667966,-38.040876788471095,-1.1521255308648364,-28.81868897406953,-10.374313345266401,18.165819204738412,13.754654923512245,-14.965027525152383,9.222187814401567,3,11.729999542236328,15.65999984741211,21.259998321533203,19.040000915527344,10.599998474121094,4,0.14369099637073646,-1.5870962422798582,70.66000366210938,-1.4426232583735648,82.18000030517578,-1.8040201968309224,80.9000015258789,0.14369099637073646
5195,2020-03-16,70.41999816894531,74.0199966430664,63.7400016784668,67.73999786376953,5347026.0,-0.02140079120511884,1.0809712191049976,-4.187504470352621,20.380422857920806,30.40751894286151,16.075195178090866,22.211764208798996,22.44017303283566,19.55549432454879,25.7694933975963,10.27999496459961,-6.288175623783545,-19.748501968383792,-40.166637841767724,0.6696339050001399,-29.957569905075758,-9.539434031691826,17.259521669212774,30.1716252284899,-2.0908130081764185,10.209067936691968,3,10.270002365112305,14.200002670288086,22.799999237060547,20.580001831054688,12.760002136230469,0,0.12496454530779233,-2.219298363025525,71.95999908447266,-1.5870962422798582,70.66000366210938,-1.4426232583735648,82.18000030517578,0.12496454530779233
5196,2020-03-17,73.4000015258789,75.55999755859375,68.76000213623047,73.0999984741211,3957598.0,0.04231757220135446,1.943724073242265,0.11194142447611971,24.581725192518675,27.840170312596413,10.913079049104908,18.311916038820954,19.25145481047099,16.5767522646683,25.978559512603418,6.799995422363281,-6.849956856863727,-15.588498687744135,-37.045635660118876,5.868638284630606,-26.317067173931505,-4.8599302015567645,10.927985769922401,47.492624262262126,15.074931375261627,10.728568486187369,3,7.289999008178711,11.219999313354492,19.819995880126953,17.599998474121094,6.779998779296875,1,0.08310624451377424,1.0809712191049976,70.41999816894531,-2.219298363025525,71.95999908447266,-1.5870962422798582,70.66000366210938,0.08310624451377424
5197,2020-03-18,68.13999938964844,71.33999633789062,63.52000045776367,70.01999664306639,3190092.0,-0.07166215295480516,2.460177738017875,-6.266593764304922,23.61912588077294,25.029734723522125,13.175398201531465,22.41675584623846,24.22958011629693,21.789239307273192,26.385372894657554,9.880001068115234,-7.839408610972555,-19.385500717163083,-42.363937746709766,3.5929363123836,-30.874719231936425,-7.896282202389742,13.305669919726043,32.44380889976268,-2.0014627650254866,11.489218514773343,3,10.530000686645508,16.3700008392334,25.119998931884766,22.900001525878906,14.860000610351562,2,0.21631931311711705,1.943724073242265,73.4000015258789,1.0809712191049976,70.41999816894531,-2.219298363025525,71.95999908447266,0.21631931311711705
5198,2020-03-19,67.27999877929689,72.80000305175781,61.72000122070313,72.80000305175781,3354894.0,-0.012621083329246385,3.0144903098471607,2.936176774952838,24.837449579688823,23.58266333959642,10.583275673287815,21.577667988455246,24.816399567339673,22.59624157978932,24.625030038478712,11.08000183105468,-9.294377720531799,-18.46450119018553,-41.941730919427656,5.012728539056589,-30.203116054806586,-6.725886325564474,11.297563513819867,35.595386022085265,-0.614921780213578,11.73861486462106,3,6.520000457763658,16.330001831054673,26.27999877929686,24.060001373291,17.940002441406236,3,0.2731867600519087,2.460177738017875,68.13999938964844,1.943724073242265,73.4000015258789,1.0809712191049976,70.41999816894531,0.2731867600519087
5199,2020-03-20,69.72000122070311,76.27999877929688,68.16000366210939,74.0,3631376.0,0.036266386529083094,-1.1945950850162739,0.7753614975715923,25.96072295510986,23.001646707372558,5.498345245792947,17.52122088951539,22.114975829339016,20.134135795974757,22.46537561684738,8.999999999999986,-11.031219288125456,-14.427998733520525,-37.69274429762878,8.836746830587728,-26.06037151557466,-2.7956259514663913,-7.999999999999979,54.94506415818827,17.88999694874508,11.632372782054127,3,4.079998016357436,13.889999389648452,24.094997406005874,21.79999923706056,16.619995117187514,4,0.16551922996955715,3.0144903098471607,67.27999877929689,2.460177738017875,68.13999938964844,1.943724073242265,73.4000015258789,0.16551922996955715
5200,2020-03-23,67.76000213623047,69.48000335693361,63.52000045776367,65.94000244140625,3184556.0,-0.028112436175497746,1.2661598778136938,-0.42523369483839085,21.034486670839783,22.05560822116115,5.81560196807078,17.975488087313863,23.794414894340406,22.07094809629254,22.837651437902927,6.200000762939439,-13.097616085268783,-14.846997833251947,-38.16954174759428,8.475546081090386,-26.508269790423114,-3.185725876080781,-6.040000915527337,41.48352972739579,7.53047979914097,11.661271957171166,3,5.1399993896484375,15.849998474121094,26.774999618530273,24.040000915527344,15.699996948242188,0,0.2184178712481164,-1.1945950850162739,69.72000122070311,3.0144903098471607,67.27999877929689,2.460177738017875,68.13999938964844,0.2184178712481164
5201,2020-03-24,75.9000015258789,75.9000015258789,70.19999694824219,70.19999694824219,2940124.0,0.12012985733505577,1.0,3.1318711722021706,30.97212108946829,23.128307909965258,-3.473511336043117,8.650261209869996,15.438157560577537,13.941128467378121,22.623377448967723,8.139999389648438,-14.248534352089393,-5.672998428344727,-28.207537700506748,16.861540843817295,-16.940268064425737,5.594271207736284,-13.888800354003898,97.39012831637679,66.24114317929103,11.26726963608101,3,-6.159999847412109,7.709999084472656,19.01999855041504,16.31999969482422,4.6399993896484375,1,0.09591566051305911,1.2661598778136938,67.76000213623047,-1.1945950850162739,69.72000122070311,3.0144903098471607,67.27999877929689,0.09591566051305911
5202,2020-03-25,78.69999694824219,81.9000015258789,71.91999816894531,79.9000015258789,2229639.0,0.03689058453323746,2.8384594505373584,-0.21052694981067072,34.077000338092844,25.070374481049296,-7.620427232793801,4.638945922376536,12.45900843971701,11.14342797701866,23.805884933738845,9.980003356933594,-14.390458373028778,-1.9530029296875,-23.288983888072835,19.382978028697835,-12.620993408880167,8.714987549505167,-16.403419824218744,84.14269311573806,56.93157900677519,10.667990479192666,3,-6.889995574951172,4.910003662109375,16.61500358581543,14.360004425048828,2.660003662109375,2,0.018805634235372848,1.0,75.9000015258789,1.2661598778136938,67.76000213623047,-1.1945950850162739,69.72000122070311,0.018805634235372848
5203,2020-03-26,81.77999877929688,84.04000091552734,76.5999984741211,76.5999984741211,2412338.0,0.03913598412310337,-1.8725876459784403,-4.316650454265133,41.91092397584731,27.485997615584367,-10.00981514152437,0.6503324519299127,9.222922214860716,8.068006577614526,25.07407154353347,7.44000244140625,-14.303652236241632,1.724998855590826,-18.71831392444369,22.168311635625344,-8.496657534426433,11.946655245608085,-18.699284679199216,88.9863446110431,57.105955253241646,10.221656390017259,3,-8.89999771118164,1.8300018310546875,13.535001754760742,11.610000610351562,-2.279998779296875,3,0.014918088027802368,2.8384594505373584,78.69999694824219,1.0,75.9000015258789,1.2661598778136938,67.76000213623047,0.014918088027802368
5204,2020-03-27,79.4800033569336,80.95999908447266,77.37999725341797,78.80000305175781,2174241.0,-0.028124180199248672,-1.034085071796261,0.1312741824544556,47.152037857489084,30.460621504425287,-7.298436651509803,2.19494261400024,11.285308349019346,10.358296581956338,25.952176208884303,4.400001525878906,-14.143802245439375,-0.02399673461914631,-19.867189951296666,19.81919648205838,-9.945593342957906,9.897599873719614,-15.141732047910153,77.77779017120592,41.60652081779365,9.921596608338763,3,-6.600002288818359,3.079998016357422,19.494997024536133,17.569995880126953,-0.160003662109375,4,0.07221939634290142,-1.8725876459784403,81.77999877929688,2.8384594505373584,78.69999694824219,1.0,75.9000015258789,0.07221939634290142
5205,2020-03-30,79.22000122070312,80.68000030517578,77.66000366210938,79.76000213623047,1661515.0,-0.0032712899502889137,1.5378152338027447,-0.794118637031718,48.16272906751331,33.08073304609136,-6.323907156668,1.5067584387121542,11.307517992905275,10.60059598525362,26.662334738028026,3.0199966430664062,-12.466265737392405,0.3670009613037166,-18.549561018466605,19.283562941074038,-9.091280028581451,9.825281951188884,-13.69962613528945,65.17342259281371,24.036403066689488,9.458280989885163,3,-6.340000152587891,1.4099998474121094,19.8799991607666,17.829998016357422,1.1999969482421875,0,0.08987623084417207,-1.034085071796261,79.4800033569336,-1.8725876459784403,81.77999877929688,2.8384594505373584,78.69999694824219,0.08987623084417207
5206,2020-03-31,78.58000183105469,81.05999755859375,75.83999633789062,79.4800033569336,2707951.0,-0.008078760158882425,1.5714355511875389,1.6666666666666667,46.00709967040267,35.56828568938355,-5.4443880628673185,0.9295511405349686,11.709635842745229,11.212923882439298,27.499715398566487,5.220001220703125,-11.087101533917803,0.5300014495849581,-16.867345697931057,17.927348597100973,-8.168672124173042,9.228675023342959,-11.948449195834186,54.95051281228106,9.752932720842857,8.698673573758006,3,-5.700000762939453,2.049999237060547,20.51999855041504,18.709999084472656,1.6800003051757812,1,0.06210227971118987,1.5378152338027447,79.22000122070312,-1.034085071796261,79.4800033569336,-1.8725876459784403,81.77999877929688,0.06210227971118987
5207,2020-04-01,73.54000091552734,77.23999786376953,72.4800033569336,75.87999725341797,2051643.0,-0.06413846777915888,-1.134530774231072,2.5999915229093373,53.730566537909105,38.778632018074696,0.49411904463636347,4.419336640637198,16.46827271911961,16.20205190344828,28.538358698565798,6.099998474121094,-9.666564054376693,-3.3819995880126896,-18.646416459037326,11.882417283011954,-11.014208023525015,4.250208847499636,-5.863941383488438,9.169530990131944,-39.55746720733414,7.632208435512321,4,0.23999977111816406,6.439998626708984,25.689998626708984,24.259998321533203,7.819999694824219,2,0.09518629198877271,1.5714355511875389,78.58000183105469,1.5378152338027447,79.22000122070312,-1.034085071796261,79.4800033569336,0.09518629198877271
5208,2020-04-02,73.5999984741211,75.5199966430664,71.4000015258789,74.62000274658203,2119908.0,0.0008158493044168047,1.9219905741541359,0.435899943920602,52.19485996099533,41.69353612983974,1.5923434434761248,2.7021817088530042,16.136636841415537,16.082391586611152,29.422406261094547,4.1199951171875,-8.559140261399733,-2.182001876831052,-14.42870001966648,10.064696266004376,-8.305350948248758,3.9413471945866547,-4.942102459072885,22.77430488368328,-29.12163932551976,6.123349071417713,4,0.18000221252441406,6.380001068115234,24.760000228881836,24.200000762939453,6.5800018310546875,3,0.10543481381944608,-1.134530774231072,73.54000091552734,1.5714355511875389,78.58000183105469,1.5378152338027447,79.22000122070312,0.10543481381944608
5209,2020-04-03,74.5,75.30000305175781,73.0,73.31999969482422,1405228.0,0.012228281855132916,-1.5274763048572422,-1.1568581985728603,55.555557864135295,45.529210706872576,1.6111160479039768,0.5895961801157057,14.915049885649438,15.12959045042615,31.54173632817752,2.3000030517578125,-6.840964028588161,-0.49300041198731037,-10.664310130023438,9.678309306048817,-5.578655271005374,4.592654447030753,-4.91917769092305,32.09109469219803,-21.621195629533517,5.085654859018064,4,2.6199989318847656,5.479999542236328,23.760000228881836,23.299999237060547,2.9599990844726562,4,0.06711409395973145,1.9219905741541359,73.5999984741211,-1.134530774231072,73.54000091552734,1.5714355511875389,78.58000183105469,0.06711409395973145
5210,2020-04-06,81.26000213623047,81.91999816894531,77.0999984741211,77.80000305175781,1853111.0,0.09073828370779147,1.0167400079486308,2.932201855623444,59.70370445722417,48.72160885884545,-3.3889055724263244,-6.576915303194227,7.989202285713333,8.356839155593292,31.389627148810906,7.4199981689453125,-4.9153503808446715,6.31100158691406,-3.7369970933438026,16.359000267171922,1.2870022467851356,11.335000927042984,-10.81162911076649,93.72627145133322,37.60679858032593,5.02399934012893,4,-3.5400009155273438,-1.2800025939941406,15.589996337890625,15.589996337890625,-3.1200027465820312,0,-0.02387401415709889,-1.5274763048572422,74.5,1.9219905741541359,73.5999984741211,-1.134530774231072,73.54000091552734,-0.02387401415709889
5211,2020-04-07,81.9800033569336,84.72000122070312,81.5,83.63999938964844,1969993.0,0.008860462734126662,-1.4580136222405353,-0.47976776646108454,69.24361001063154,52.62900993357198,-3.526622653001297,-7.601594644845676,7.0908941972913055,7.6160110491468345,31.301779040014477,3.4599990844726562,-3.05983569431271,6.977002716064447,-3.2162157280273505,17.170221160156245,1.8803934940185485,12.073611938110346,-10.716132658065817,79.42944499590178,19.475961562514357,5.096609222045896,4,-3.920001983642578,-2.3000030517578125,14.8699951171875,14.8699951171875,1.1399993896484375,1,-0.019029093975468148,1.0167400079486308,81.26000213623047,-1.5274763048572422,74.5,1.9219905741541359,73.5999984741211,-0.019029093975468148
5212,2020-04-08,82.22000122070312,82.36000061035156,78.94000244140625,80.58000183105469,1581264.0,0.002927517125421497,2.5625014901175405,-0.9879538006884856,71.13752686695665,55.876410254806345,-3.5925986662674916,-8.262041237044016,6.622055778545345,7.357647837980693,31.34728677807778,3.4199981689453125,-0.6276797238684821,7.215000534057623,-2.984161236110978,17.414162304226224,2.1154196489733152,12.31458141914193,-9.879640080088521,81.23123080121817,17.444928597374172,5.099580885084301,4,-4.159999847412109,-2.5400009155273438,14.629997253417969,14.629997253417969,0.94000244140625,2,-0.023838470632120634,-1.4580136222405353,81.9800033569336,1.0167400079486308,81.26000213623047,-1.5274763048572422,74.5,-0.023838470632120634
5213,2020-04-09,80.26000213623047,84.30000305175781,78.76000213623047,82.83999633789062,1792381.0,-0.023838470632120634,1.014542992965708,-1.5731677816131524,65.11761766745772,57.8725857892473,-2.0907502559776674,-5.845668796150278,8.385038407686864,9.300152183875696,29.68811664967401,5.540000915527344,0.8629107598357848,4.775001525878906,-5.466676188488293,15.016679240246106,-0.3458373313046934,9.895840383062506,-6.929269789208789,61.94540426673194,-2.837011313832278,5.120838857183603,4,-2.200000762939453,-0.5800018310546875,16.06499671936035,16.589996337890625,3.9399948120117188,3,0.013705437887404859,2.5625014901175405,82.22000122070312,-1.4580136222405353,81.9800033569336,1.0167400079486308,81.26000213623047,0.013705437887404859
5214,2020-04-14,82.30000305175781,82.9000015258789,79.5,82.54000091552734,1566136.0,0.02541740420171834,6.08334326745027,0.09302263687844692,70.8071022817221,60.38862725749273,-4.122155823578609,-7.453446025630811,6.210862915351612,7.268073183180263,27.939282905860104,3.4000015258789062,2.108339938997176,6.298002243041992,-4.234250575803202,16.830255061887186,1.0318758336193952,11.56412865246459,-8.058129194841612,68.2415052930157,0.49078974264979536,5.266126409422598,4,-4.240001678466797,-4.530002593994141,13.059995651245117,14.549995422363281,0.1199951171875,1,-0.025759449185545957,1.014542992965708,80.26000213623047,2.5625014901175405,82.22000122070312,-1.4580136222405353,81.9800033569336,-0.025759449185545957
5215,2020-04-15,79.22000122070312,82.9000015258789,79.0,82.37999725341797,1416212.0,-0.03742407918402746,-1.1666684327309642,13.166767333184982,55.55555555555556,61.44956680028749,-1.1646269592109633,-3.8792586006895107,9.076869144499312,10.3480668477618,25.488112106740036,3.9000015258789062,2.5067715029507127,2.7780002593994197,-7.504682478157548,13.060682996956388,-2.363341109379064,7.919341628177904,-4.139877174683974,7.718106629765652,-53.958412414928254,5.1413413687784875,4,-1.1599998474121094,-5.420001983642578,16.139997482299805,17.62999725341797,5.0800018310546875,2,-0.022216638590135673,6.08334326745027,82.30000305175781,1.014542992965708,80.26000213623047,2.5625014901175405,82.22000122070312,-0.022216638590135673
5216,2020-04-16,79.5,80.58000183105469,78.4000015258789,79.86000061035156,1259529.0,0.003534445531208963,1.4222184546263723,0.11392438681078837,51.461993848521956,61.197503168133366,-1.453221798247725,-3.8776376522219493,8.509503373440879,10.060107733456732,23.3453706791937,2.1800003051757812,2.7227585695184615,2.7529991149902315,-7.511621049462036,13.0176192794425,-2.379310967235895,7.885309197216358,-3.648685780006133,18.644037112468883,-38.53042721629646,5.132310082226132,4,-1.4399986267089844,-5.700000762939453,11.434999465942383,13.25,5.8600006103515625,3,-0.017106925916371862,-1.1666684327309642,79.22000122070312,6.08334326745027,82.30000305175781,1.014542992965708,80.26000213623047,-0.017106925916371862
5217,2020-04-17,82.87999725341797,84.94000244140625,81.4800033569336,81.72000122070312,1770994.0,0.042515688722238654,-3.219532278548733,-3.2222057389903784,51.98842847414018,61.17456633626058,-3.764935089039284,-6.426206095354132,4.825843678790704,6.674479299418806,20.61028313774042,5.44000244140625,2.9886932338204844,5.395996475219732,-4.37120235485861,15.163195305298075,0.512397060180561,10.279595890258904,-6.319188073367357,68.50145413439631,14.716845617918118,4.883599415039175,4,-3.9099960327148438,-9.549995422363281,8.055002212524414,9.870002746582031,3.0800018310546875,4,0.0028958192702421837,1.4222184546263723,79.5,-1.1666684327309642,79.22000122070312,6.08334326745027,82.30000305175781,0.0028958192702421837
5218,2020-04-20,85.66000366210938,86.04000091552734,81.55999755859375,84.36000061035156,1073600.0,0.033542549478990935,3.3495229770969748,1.1206961188611118,60.980808037811855,61.777371911113526,-5.201297638068596,-8.177912190189673,1.7553226668687358,3.892815197577093,17.64033647404677,4.480003356933594,3.5150186415827704,7.257002639770505,-1.907866889543314,16.421872169084324,2.6745678751135955,11.839437404427414,-8.261275155923201,95.02621356314722,42.447561266676885,4.582434764656912,4,-4.090003967285156,-11.78000259399414,5.274995803833008,7.089996337890625,2.0,0,-0.029185149347662698,-3.219532278548733,82.87999725341797,1.4222184546263723,79.5,-1.1666684327309642,79.22000122070312,-0.029185149347662698
5219,2020-04-21,81.26000213623047,83.54000091552734,81.26000213623047,82.76000213623047,1575862.0,-0.05136588066508796,-2.0399983723958335,-1.153843445191732,53.159852091878875,61.05027720385293,0.28882500198405126,-3.0240808694327654,5.819297076848613,8.262362904018417,15.360526567391625,4.400001525878906,3.96227572538767,2.28000106811524,-5.9927805277021235,10.552782663932604,-1.8563897297934346,6.416391866023915,-2.824320940923357,37.43456595332488,-12.99115755766951,4.136390797908679,4,0.9599990844726562,-7.380001068115234,4.54499626159668,6.359996795654297,7.2599945068359375,1,0.03618009764610752,3.3495229770969748,85.66000366210938,-3.219532278548733,82.87999725341797,1.4222184546263723,79.5,0.03618009764610752
5220,2020-04-22,82.55999755859375,83.81999969482422,81.5,82.58000183105469,1126123.0,0.015997974257788927,-1.1682246322559484,0.013336181640625,56.041280255851056,59.58335167554399,-0.9022552760154667,-3.3291336335262542,4.198544829764003,6.940760711317665,12.54319534608388,2.55999755859375,4.582260633554455,2.8399967193603572,-3.6660466808007044,9.346040119521419,-0.41302498072016647,6.093018419440881,-3.211797996860213,54.45021420225886,4.406955135930005,3.253021700080531,4,-0.339996337890625,-8.679996490478516,3.095001220703125,5.060001373291016,6.680000305175781,2,-0.0016957290914292322,-2.0399983723958335,81.26000213623047,3.3495229770969748,85.66000366210938,-3.219532278548733,82.87999725341797,-0.0016957290914292322
5221,2020-04-23,83.18000030517578,84.5999984741211,81.73999786376953,83.33999633789062,1120236.0,0.007509723412261637,1.1343285706558717,7.998093058733791,66.9004171555417,59.11256170760899,-1.490924207854249,-3.5582037674127065,3.237099533636865,6.314352779868358,11.012633626955024,2.8600006103515625,5.0722648684090785,3.095999526977536,-3.324201091000731,9.516200144955803,-0.11410078201160445,6.306099835966677,-3.0287845809869935,40.16733596797569,-14.42463284696057,3.2101003089891345,4,-0.9599990844726562,-9.299999237060547,-0.5249996185302734,1.4400005340576172,6.519996643066406,3,0.01346480815668305,-1.1682246322559484,82.55999755859375,-2.0399983723958335,81.26000213623047,3.3495229770969748,85.66000366210938,0.01346480815668305
5222,2020-04-24,80.18000030517578,83.0,80.16000366210938,80.83999633789062,1400873.0,-0.036066361973953076,-7.114399067019804,4.1250774879595635,60.4577247724399,58.59479583038479,1.3290320327168104,-0.4655073645321295,5.835703513204081,9.308001553882349,10.364714969496228,3.0199966430664062,4.778842337704134,0.021999359130859375,-6.365065936699324,6.409064654961043,-3.1715332887842322,3.215532007045951,5.8600006103515625,0.34007912256731837,-55.86926353964695,3.193532647915089,4,2.0400009155273438,-6.299999237060547,2.4750003814697266,4.440000534057617,10.720001220703125,4,0.06460464312122727,1.1343285706558717,83.18000030517578,-1.1682246322559484,82.55999755859375,-2.0399983723958335,81.26000213623047,0.06460464312122727
5223,2020-04-27,83.0,83.0,80.83999633789062,82.0,1137288.0,0.035170861612508375,3.32000732421875,-1.5151606228397703,62.73217309260593,57.69758147603855,-1.1861629815655448,-3.3617815837497176,2.6142998814256657,6.5043711986785695,10.035409071431781,2.8199996948242188,4.110500691988221,2.780998992919919,-3.6939897483078283,9.255987734147666,-0.45649537769395465,6.018493363533793,2.9224009704589804,63.96395622372023,4.509507553534775,3.2374943706138746,4,-0.779998779296875,-9.119998931884766,-1.4099998474121094,1.510000228881836,12.419998168945312,0,0.0356626395719597,-7.114399067019804,80.18000030517578,1.1343285706558717,83.18000030517578,-1.1682246322559484,82.55999755859375,0.0356626395719597
5224,2020-04-28,85.22000122070312,87.33999633789062,82.5,82.68000030517578,1323891.0,0.026747002659073704,-2.337926752589389,2.5400009155273438,56.86546210077625,57.84312664772974,-3.2948972779328187,-5.406923556608902,0.022665573755432433,4.281560992524021,9.979658466806738,4.839996337890625,3.3846797031791453,4.714000320434565,-2.121857659539927,11.549858300409056,1.2960713304473188,8.13192931042181,-5.05999755859375,70.47357549070445,14.72001236315932,3.417928989987244,4,-2.3500022888183594,-9.790002822875977,-6.51500129699707,-1.6100006103515625,9.1199951171875,1,0.028631804816420026,3.32000732421875,83.0,-7.114399067019804,80.18000030517578,1.1343285706558717,83.18000030517578,0.028631804816420026
5225,2020-04-29,86.33999633789062,86.9800033569336,83.66000366210938,84.0,1222761.0,0.013142397338002043,-1.198683293080973,0.9212580686825482,57.45552889789944,58.50907498654946,-3.6863703722209635,-6.288575317924142,-1.5016512152151904,3.1559802358024456,9.920895030232515,3.3199996948242188,3.0982481529680683,5.4779956817626925,-1.8029748159869428,12.758966179512328,1.837510432887882,9.118480930637503,-6.036392822265626,86.07240919098584,31.93753188967539,3.640485248874816,4,-2.589996337890625,-10.909997940063477,-7.63499641418457,-2.7299957275390625,12.04000091552733,2,0.02524902012555552,-2.337926752589389,85.22000122070312,3.32000732421875,83.0,-7.114399067019804,80.18000030517578,0.02524902012555552
5226,2020-04-30,83.45999908447266,87.08000183105469,83.16000366210938,86.0,2031216.0,-0.033356467171334225,-1.4968206723117854,-1.0854721754893906,51.94478979077796,58.50422624395366,-0.20738280505119633,-3.1876690533836154,0.970263066444943,5.98356978207741,9.56027541246612,3.9199981689453125,2.3335505638195286,2.353998565673834,-4.932049856295777,9.640046987643444,-1.2890256453109714,5.997022776658639,-3.0156677124023474,45.96098591429567,-4.550316638744043,3.643024210984807,4,0.29000091552734375,-4.69000244140625,-5.204998016357422,0.15000152587890625,11.680000305175781,3,0.06925471893962931,-1.198683293080973,86.33999633789062,-2.337926752589389,85.22000122070312,3.32000732421875,83.0,0.06925471893962931
5227,2020-05-04,80.54000091552734,81.36000061035156,80.04000091552734,81.0,1923105.0,-0.03498679847803354,1.2372870397310316,0.18110193648381157,50.426307567784065,57.33150396950612,2.6214540824441173,0.29896860910884016,3.426938625301048,8.838758026301505,8.4701301990409,3.4199981689453125,2.420143224907548,-0.9159996032714872,-7.286769831658916,5.454770625115941,-4.1013847174652085,2.269385510922234,6.799995422363281,6.8493193635199745,-40.47176142257284,3.185385114193717,5,3.1499977111816406,-1.1700019836425781,-3.864999771118164,3.0699996948242188,14.620002746582031,0,0.11373225637682949,-1.4968206723117854,83.45999908447266,-1.198683293080973,86.33999633789062,-2.337926752589389,85.22000122070312,0.11373225637682949
5228,2020-05-05,81.36000061035156,81.36000061035156,79.45999908447266,80.80000305175781,1364884.0,0.010181272479550252,5.78574931880109,-1.2173884198829052,48.513594897907964,56.81525317017602,1.2598396060724752,0.09500805909459586,1.9662835139012742,7.97051305833466,7.135831844663877,1.9000015258789062,2.687393232909315,-0.4840000152587862,-5.676473401908112,4.708473371390539,-3.080236708583442,2.1122366780658695,5.833995819091797,24.111702895007685,-19.71364506367338,2.5962366933246614,5,2.039997100830078,-1.9900016784667969,-3.6499996185302734,2.25,13.419998168945312,1,0.11725664754129261,1.2372870397310316,80.54000091552734,-1.4968206723117854,83.45999908447266,-1.198683293080973,86.33999633789062,0.11725664754129261
5229,2020-05-06,79.5,81.9800033569336,79.5,81.33999633789062,884093.0,-0.022861364262513395,-1.6956611878659213,-3.285722070844687,50.46052440051518,56.195169186249814,3.1781451403124663,2.4757345963263617,3.1911038125950313,9.7553150496623,5.777734899338468,2.4800033569335938,2.6486767496883346,-2.5940006256103487,-6.656109181817186,1.4681079305964886,-4.62505490371376,-0.5629463475069372,7.384636535644532,0.5249462087830119,-45.89035860157846,2.0310542781034155,5,3.8999977111816406,-0.13000106811523438,-1.2549991607666016,4.1100006103515625,11.279998779296875,2,0.20025154929490951,5.78574931880109,81.36000061035156,1.2372870397310316,80.54000091552734,-1.4968206723117854,83.45999908447266,0.20025154929490951
5230,2020-05-07,79.31999969482422,80.33999633789062,78.5199966430664,80.0999984741211,1105335.0,-0.0022641547820853036,1.8889009990917347,0.42391322375731844,49.70296974856483,54.28434169658572,3.1851744698152515,2.638204879207507,2.8197065527219536,9.833397898563533,5.53584181059054,1.8199996948242188,2.052103803733175,-2.6770008087158175,-6.9119380876031755,1.5579364701715406,-4.794469448159489,-0.5595321692721456,7.2676513427734335,9.345824379644146,-38.90594363200576,2.117468639443677,5,3.609996795654297,0.049999237060546875,-1.5999984741210938,4.290000915527344,11.800003051757827,3,0.1893595146350775,-1.6956611878659213,79.5,5.78574931880109,81.36000061035156,1.2372870397310316,80.54000091552734,0.1893595146350775
5231,2020-05-08,80.41999816894531,80.87999725341797,79.86000061035156,80.0,792961.0,0.013867857770464287,-1.9142888283378747,-0.5384600336476388,45.610279480384264,52.63462555302398,1.8466975650827777,1.4918292132183524,1.234199810810054,8.629179434499534,5.7956669577253015,1.55999755859375,2.04279588504248,-1.4990020751953068,-5.7923203107922205,2.794316160401607,-3.6456611929937566,0.6476570426031429,5.683593604980459,54.91323234327798,8.841924398386986,2.1466591177984564,5,2.509998321533203,-1.0499992370605469,-3.664997100830078,3.19000244140625,11.120002746582031,4,0.2233275241656001,1.8889009990917347,79.31999969482422,-1.6956611878659213,79.5,5.78574931880109,81.36000061035156,0.2233275241656001
5232,2020-05-11,80.26000213623047,80.91999816894531,79.69999694824219,80.5999984741211,947160.0,-0.0019895055503325043,1.489809264305177,-0.8095186194368755,39.37006998921972,50.038836319314406,2.256533927750098,1.5783826777609988,0.8800546683644939,8.663167815918229,5.659244931665073,1.220001220703125,1.8055433614393621,-1.5609981536865263,-5.9144445877109035,2.792448280337851,-3.737721370698708,0.6157250633256552,5.388573929843744,50.28907852087055,9.980200747600009,2.1767232170121855,5,2.669994354248047,-0.8900032043457031,-3.5050010681152344,3.3499984741210938,14.459999084472656,0,0.1853974191049883,-1.9142888283378747,80.41999816894531,1.8889009990917347,79.31999969482422,-1.6956611878659213,79.5,0.1853974191049883
5233,2020-05-12,81.36000061035156,82.08000183105469,80.08000183105469,80.41999816894531,895564.0,0.013705437887404859,-1.4691432446688268,-2.764742841755677,50.226241063503885,49.30114509295081,1.0051379807709253,0.5955530161733549,-0.6235839452357084,7.465910185292358,5.945080276506898,2.0,1.1730670171603066,-0.5159996032714815,-4.813848782440829,3.7818495758978656,-2.664924192856162,1.6329249863131992,3.8608606903421787,79.77527608295453,37.487520152410966,2.1489245895846754,5,1.4399986267089844,-1.9900016784667969,-4.4800004959106445,2.25,14.279998779296875,1,0.16961655541091547,1.489809264305177,80.26000213623047,-1.9142888283378747,80.41999816894531,1.8889009990917347,79.31999969482422,0.16961655541091547
5234,2020-05-13,80.18000030517578,81.55999755859375,78.81999969482422,80.18000030517578,1153822.0,-0.014503445136720527,-1.0147034074207049,0.0,44.58599057744967,47.87119639067861,1.5589730247431675,1.6955144735746615,0.23519312402999049,8.54814716938185,6.124981083177309,2.7399978637695312,0.9084290226850555,-1.5899997711181584,-5.947970753440842,2.767971211204525,-3.7689852622795,0.5889857200431834,4.638809116060315,46.62924839857956,5.637066491885669,2.178985491161345,5,2.6199989318847656,-0.01000213623046875,-3.3000001907348633,3.4300003051757812,14.699996948242173,2,0.18209027710840053,-1.4691432446688268,81.36000061035156,1.489809264305177,80.26000213623047,-1.9142888283378747,80.41999816894531,0.18209027710840053
5235,2020-05-14,77.45999908447266,79.83999633789062,75.04000091552734,78.9000015258789,1644199.0,-0.03392368683400393,1.8915704181010116,-100.0,38.12291443033611,46.33543246174063,3.226143455202987,4.508029131895896,2.539647615881421,11.156769384884925,6.461422331622554,5.1399993896484375,0.22520388330335095,-4.222000885009763,-8.858930714408558,0.4149289443890325,-6.540465799709153,-1.9035359703103722,6.980881570073265,34.37496952035607,-6.443889559279036,2.3184649146993954,5,1.1000022888183594,3.729999542236328,1.0900001525878906,6.150001525878906,18.300003051757827,3,0.17195971923906583,-1.0147034074207049,80.18000030517578,-1.4691432446688268,81.36000061035156,1.489809264305177,80.26000213623047,0.17195971923906583
5236,2020-05-15,78.13999938964844,79.27999877929688,77.04000091552734,78.27999877929688,1209984.0,0.008778728546513737,1.0934565445250166,0.09722163353537067,45.31249506946575,45.76723107303859,1.91334969604803,3.9219998570082737,1.3660635116197852,10.35575914493927,6.710991256665752,2.2399978637695312,-0.3781536696701835,-3.4740005493164006,-8.282380861161514,1.3343797625287124,-5.878190705238964,-1.069810393393837,5.548810885775993,44.03406350819889,-1.8263917385667057,2.4041901559225574,5,0.4200019836425781,3.049999237060547,0.7100009918212891,5.470001220703125,17.66000366210936,4,0.16611215073356056,1.8915704181010116,77.45999908447266,-1.0147034074207049,80.18000030517578,-1.4691432446688268,81.36000061035156,0.16611215073356056
5237,2020-05-18,83.12000274658203,83.5999984741211,78.9800033569336,79.30000305175781,1309106.0,0.06373180695971858,-1.0717471146000297,-27.2858310626703,50.250841960793444,45.96025852447031,-2.9750519291297763,-1.0952552759158607,-4.106899534284722,5.283753092368016,6.775250219067244,5.459999084472656,-1.0281976992069701,1.4940025329589872,-3.3288573073252223,6.316862373243197,-0.9174273871831247,3.905432453101099,-8.080001831054688,94.39257167711253,48.722679538000406,2.411429920142106,5,-3.8000030517578125,-1.9300041198730469,-4.250001907348633,0.48999786376953125,14.479995727539062,0,0.10129930089892292,1.0934565445250166,78.13999938964844,1.8915704181010116,77.45999908447266,-1.0147034074207049,80.18000030517578,0.10129930089892292
5238,2020-05-19,83.16000366210938,84.19999694824219,81.81999969482422,84.16000366210938,1407963.0,0.0004812429524250206,3.407457119443895,-0.2617801256253807,45.26219299920267,45.382666146546704,-3.05403547065508,-1.4041442612416404,-4.65923056026449,5.1526448673661065,6.706128687104421,2.3799972534179688,-1.310576187590243,1.659003448486331,-2.842513809013255,6.160520705985917,-0.591755180263462,3.909762077236124,-7.94880279541016,88.64635658772683,44.20904331003658,2.250758628749795,5,-3.5400047302246094,-1.9700050354003906,-4.290002822875977,0.4499969482421875,12.839996337890625,1,0.1390091035296681,-1.0717471146000297,83.12000274658203,1.0934565445250166,78.13999938964844,1.8915704181010116,77.45999908447266,0.1390091035296681
5239,2020-05-20,84.19999694824219,84.44000244140625,82.41999816894531,82.9800033569336,1018523.0,0.012505931220956334,1.3764692154759608,-1.2199935913085938,45.06001723131026,44.866782533518425,-3.7517600178773165,-2.3321582086664137,-6.012736115363396,4.026666842582358,6.713396195159371,2.0200042724609375,-1.2983543382369334,2.551996994018552,-2.1056893193075155,7.209683307344619,0.2231538373555253,4.880840150681578,-8.62924423828126,97.44675048718547,55.86867551374959,2.3288431566630314,5,-4.459995269775391,-3.009998321533203,-5.329996109008789,-0.589996337890625,12.360000610351577,2,0.1358670172926304,3.407457119443895,83.16000366210938,-1.0717471146000297,83.12000274658203,1.0934565445250166,78.13999938964844,0.1358670172926304
5240,2020-05-21,82.41999816894531,83.95999908447266,82.30000305175781,83.16000366210938,688122.0,-0.021140128786358958,-2.3877617750097313,-0.6065650659445803,47.47081365528701,45.073508552952056,-1.660390256100058,-0.5936208555880995,-4.310980632129102,5.7046671497684684,6.658117091059086,1.899993896484375,-1.3118371031590357,0.7789981842040987,-3.8733347934272047,5.431331161835402,-1.54716830461156,3.1051646730197575,-6.317090475097672,72.7026505954535,30.37035821205292,2.3261664888156526,5,-2.6799964904785156,-1.2299995422363281,-4.504997253417969,1.19000244140625,14.880004882812486,3,0.15117689106146326,1.3764692154759608,84.19999694824219,3.407457119443895,83.16000366210938,-1.0717471146000297,83.12000274658203,0.15117689106146326
5241,2020-05-22,84.30000305175781,84.83999633789062,80.5,81.0,1101442.0,0.022810057323209953,-1.0186015152321641,-4.459430480235891,59.63115466919416,47.32474018406032,-3.2767187773747963,-2.5143265572837663,-6.209021243984992,3.747888871045234,6.291422375790312,4.339996337890625,-1.206892017630409,2.6030029296875057,-2.15313471509549,7.359140574470501,0.22493410729600782,4.9810717520790035,-7.6968696730566535,90.78508646874484,42.148311108362094,2.378068822391495,5,-4.360004425048828,-3.110004425048828,-8.370002746582031,-0.69000244140625,14.299995422363281,4,0.1359430447165768,-2.3877617750097313,82.41999816894531,1.3764692154759608,84.19999694824219,3.407457119443895,83.16000366210938,0.1359430447165768
5242,2020-05-25,85.36000061035156,85.63999938964844,84.04000091552734,85.0,540456.0,0.012574110560149565,2.4782644751463687,0.1090909931612945,60.121460303585124,48.42420898851379,-3.952891516511258,-3.337467484237834,-7.316373624696666,2.6171410325216584,6.316767764543332,1.5999984741210938,-1.0092902722101655,3.404000473022464,-1.563762533681583,8.37176347972651,0.9201189696704404,5.887881976374487,-8.097918194915252,94.55255228510784,41.04493784242989,2.483881503352022,5,-5.020000457763672,-4.170001983642578,-9.430000305175781,-1.75,13.519996643066392,0,0.12230555724879166,-1.0186015152321641,84.30000305175781,-2.3877617750097313,82.41999816894531,1.3764692154759608,84.19999694824219,0.12230555724879166
5243,2020-05-26,85.95999908447266,86.66000366210938,85.22000122070312,86.31999969482422,1062855.0,0.007029035494738878,1.7692127116405998,-1.0,67.4594641853391,50.96570605605706,-4.282064987167217,-3.904527288583523,-7.586350497253321,1.9242542564871883,6.4399252368527335,1.44000244140625,-0.7090460140007764,3.855998992919922,-1.4101325395621558,9.122130525402,1.2229332266788902,6.489064759160954,-7.860124971615136,88.63629607978162,27.25245152365966,2.633065766241036,5,-5.109996795654297,-4.770000457763672,-9.80999755859375,-2.3499984741210938,11.16000366210939,1,0.1354118137927136,2.4782644751463687,85.36000061035156,-1.0186015152321641,84.30000305175781,-2.3877617750097313,82.41999816894531,0.1354118137927136
5244,2020-05-27,87.66000366210938,89.5,86.13999938964844,86.5,1795662.0,0.01977669376154978,-2.5744594506850205,-3.2222269317170347,70.82918423009221,54.599736033807744,-5.3746506915385055,-5.704851013139347,-8.971684090952465,0.14413588181957948,5.983175205623072,3.5400009155273438,-0.13563845195196222,5.434003448486322,-0.23381342076726241,11.101820317739907,2.60009501385953,8.267911883113115,-8.53291400334163,79.55559624565971,11.110550411101272,2.8339084346267955,5,-4.390003204345703,-5.390003204345703,-9.935003280639648,-4.0500030517578125,10.6199951171875,2,0.09514026910194562,1.7692127116405998,85.95999908447266,2.4782644751463687,85.36000061035156,-1.0186015152321641,84.30000305175781,0.09514026910194562
5245,2020-05-28,88.5199966430664,89.4800033569336,87.18000030517578,89.0,1403853.0,0.009810551506157061,2.194426342419667,-0.413794691010497,70.47523280656544,57.39559578237438,-5.029725816796386,-6.738643670134479,-9.45087863236266,-0.7898673083267624,5.501741835151917,2.3000030517578125,0.07406998015018473,6.1849964141845675,0.11450679241670514,12.25548603595243,3.149751603300629,9.220241225068506,-7.9406995365261395,89.11107381184897,18.17136015481823,3.0352448108839334,5,-4.279994964599609,-6.249996185302734,-10.469995498657227,-4.909996032714844,9.340003967285156,3,0.09082694555385662,-2.5744594506850205,87.66000366210938,1.7692127116405998,85.95999908447266,2.4782644751463687,85.36000061035156,0.09082694555385662
5246,2020-05-29,89.23999786376953,90.4000015258789,87.19999694824219,88.05999755859375,2021764.0,0.008133769182192108,-1.206898547521895,-2.4583167766033536,72.07472306868257,59.82047146102873,-4.480814446893632,-7.381892927680028,-9.869932810613037,-1.5743758598472084,5.199158570082639,3.2000045776367188,0.584315986053312,6.615997695922857,-0.18623817173207158,13.418233563577786,3.214879762095393,10.017115629750322,-7.411802352144903,81.7609504593231,7.869962113381007,3.4011179338274617,5,-3.789997100830078,-6.519996643066406,-11.189996719360352,-5.629997253417969,9.040000915527344,4,0.09031830323766221,2.194426342419667,88.5199966430664,-2.5744594506850205,87.66000366210938,1.7692127116405998,85.95999908447266,0.09031830323766221
5247,2020-06-01,89.69999694824219,90.66000366210938,89.4800033569336,90.5,725841.0,0.005154629039490599,1.1071238811460333,-0.6779685125917305,71.16750667475304,62.69883964720099,-4.368700343584308,-7.5052608431827394,-9.847863213150248,-2.1006943756485725,5.65627262517034,1.4200057983398438,1.5916133035607487,6.617996978759763,-0.7991362734197764,14.035130230939302,2.909430352669986,10.32656360484954,-6.50031247433688,82.35282567963289,8.8258631784487,3.708566626089773,6,-4.1199951171875,-6.849994659423828,-11.649995803833008,-6.089996337890625,8.740005493164048,0,0.09921964134529793,-1.206898547521895,89.23999786376953,2.194426342419667,88.5199966430664,-2.5744594506850205,87.66000366210938,0.09921964134529793
5248,2020-06-02,90.9000015258789,91.77999877929688,89.76000213623047,90.23999786376952,1286114.0,0.013377977909287297,-1.493830532740562,-0.8250014305060355,77.18052879593306,66.26778537660353,-4.867159231848547,-8.383745931316042,-10.514191107063809,-3.348578759182743,6.368133232318492,2.0800018310546875,2.4453753881480935,7.341001510620117,-0.8014298817493,15.483432902989534,3.2697858144354086,11.412217206804826,-6.357459598096867,84.39721013032198,7.159377781911331,4.071215696184708,6,-4.760002136230469,-7.490001678466797,-12.850000381469727,-7.290000915527344,6.860000610351577,1,0.08778873040246515,1.1071238811460333,89.69999694824219,-1.206898547521895,89.23999786376953,2.194426342419667,88.5199966430664,0.08778873040246515
5249,2020-06-03,95.41999816894531,95.5,91.33999633789062,92.0,1656835.0,0.04972493473258721,1.3240232035768629,5.181786655569316,91.72862891746604,71.18532040573453,-8.524687183263353,-12.279478753319552,-14.515645659563418,-7.896086505509544,7.26360822326296,4.599998474121094,2.9798909914903504,11.064998245239252,1.589749306470452,20.540247184008052,6.327373775854852,15.802622714623652,-9.429964870860303,99.03843949532288,15.70215427964186,4.7376244693844,6,-7.4199981689453125,-10.14999771118164,-17.369997024536133,-11.80999755859375,0.48000335693359375,2,0.0178160198098809,-1.493830532740562,90.9000015258789,1.1071238811460333,89.69999694824219,-1.206898547521895,89.23999786376953,0.0178160198098809
5250,2020-06-04,94.33999633789062,95.94000244140624,93.36000061035156,93.63999938964844,1538950.0,-0.01131840129720496,-3.0952588555858087,0.20467757982983317,86.95255087017568,74.22103109473247,-6.231306463135951,-10.557826063564804,-12.855773943132903,-6.84568445167865,8.477024299675312,2.5800018310546733,3.6867675712175014,9.233996582031253,-0.9177524274936104,19.385745591556116,4.158122077268828,14.309871086793677,-6.4479696994226146,81.69330551603146,-6.341210463713352,5.075874504762431,6,-4.349994659423828,-8.849994659423828,-15.189997673034668,-10.729995727539062,2.5200042724609375,3,0.041763860444669065,1.3240232035768629,95.41999816894531,-1.493830532740562,90.9000015258789,1.1071238811460333,89.69999694824219,0.041763860444669065
5251,2020-06-05,98.37999725341795,98.58000183105469,94.33999633789062,94.33999633789062,2064342.0,0.04282384007158058,-1.099012144709186,5.771455040871914,86.36796380946146,77.13730926205206,-9.011699522606378,-13.895762978037581,-16.519420806862698,-10.90422830611702,9.799417808203836,4.2400054931640625,4.493593316146232,12.375997543334947,0.8810296913547546,23.87096539531514,6.628513617344851,18.123481469325043,-8.878375454362299,97.80214712996367,10.135168877181897,5.747483925990095,6,-6.479995727539048,-11.569995880126939,-18.78999805450438,-14.769996643066392,0.02000427246095171,4,-0.005285593185441195,-3.0952588555858087,94.33999633789062,1.3240232035768629,95.41999816894531,-1.493830532740562,90.9000015258789,-0.005285593185441195
5252,2020-06-08,95.13999938964844,97.44000244140624,94.95999908447266,97.16000366210938,1836558.0,-0.03293350227916325,-1.0840321587936486,-0.5000009442317842,74.77253795766919,77.94987301453318,-4.736623015843861,-9.996353438398671,-13.023224375788772,-7.697331158383236,11.23509977742429,3.4199981689452983,5.374822838114824,8.391999816894526,-3.4582955310952457,20.242295164884297,2.46685214289964,14.317147490889411,-3.82270158419297,60.9977033964647,-25.448827401440184,5.925147673994888,6,-2.779998779296875,-8.329998016357422,-13.880001068115234,-11.529998779296875,1.720001220703125,0,0.03300398791036874,-1.099012144709186,98.37999725341795,-3.0952588555858087,94.33999633789062,1.3240232035768629,95.41999816894531,0.03300398791036874
5253,2020-06-09,95.16000366210938,95.77999877929688,93.83999633789062,95.0,1854068.0,0.0002102614314618556,1.7714441416893734,-0.07920956618296911,73.66149607264134,78.26457433037197,-3.7038675704836805,-9.41204734612542,-12.880808226103483,-7.755126771989026,12.297964092268977,1.94000244140625,5.900982814444944,7.722003936767578,-4.41102536330817,19.855033236843326,1.6554892867297042,13.788518586805452,-2.390165051534069,52.76249207028311,-30.95861154534412,6.066514650037877,6,-2.2800025939941406,-8.35000228881836,-13.6300048828125,-11.550003051757812,5.539993286132827,1,0.034468249822092956,-1.0840321587936486,95.13999938964844,-1.099012144709186,98.37999725341795,-3.0952588555858087,94.33999633789062,0.034468249822092956
5254,2020-06-10,94.77999877929688,96.8000030517578,94.77999877929688,95.1999969482422,1208036.0,-0.0039933256430065844,-8.61910990009076,-2.6249284760634115,78.40072395067827,79.14518445749562,-2.467123869582693,-8.308126886854723,-12.265302782871274,-7.441054018927957,13.837574038470674,2.0200042724609233,6.392163409514467,6.611999130249018,-5.438926116922033,18.66292437742007,0.5865365066634922,12.637461753834543,-0.94000244140625,27.2030236949646,-55.51956174598277,6.025462623585528,6,-1.8899993896484375,-7.969997406005859,-13.395000457763672,-11.169998168945312,5.870002746582031,2,0.031441268150602,1.7714441416893734,95.16000366210938,-1.0840321587936486,95.13999938964844,-1.099012144709186,98.37999725341795,0.031441268150602
5255,2020-06-11,90.77999877929688,93.13999938964844,90.6999969482422,92.5999984741211,1576353.0,-0.042202996956291705,-1.4646447521029176,4.333351498637455,63.56782747603835,78.1999738360907,2.1089493881392656,-3.4351840976603683,-8.063045132176725,-3.5270832279622653,14.274500471535259,4.080001831054673,6.646036007095333,1.9459991455078125,-9.03827612712172,12.930274418137344,-3.5461384908069533,7.438136781822578,7.8000030517578125,1.015251034033871,-77.3543655895423,5.492137636314768,6,3.2500038146972656,-3.9699974060058594,-9.395000457763672,-7.1699981689453125,10.169998168945327,3,0.056400119138905414,-8.61910990009076,94.77999877929688,1.7714441416893734,95.16000366210938,-1.0840321587936486,95.13999938964844,0.056400119138905414
5256,2020-06-12,91.12000274658205,93.63999938964844,89.76000213623047,90.0,1615112.0,0.003745362104617067,-3.8500011920940325,-0.615386227682977,62.43523170980384,77.22972106220746,2.3061893829707714,-2.9016693839590886,-8.172038208522082,-3.9459450888411,14.628922734021776,3.8799972534179688,6.70297020573409,1.6370029449463033,-8.156099731626412,11.430105621519019,-3.2595483933400544,6.533554283232661,7.302398986816385,17.708340576953287,-56.19294958410259,4.896551338286358,6,3.0499992370605327,-4.31000137329103,-9.970005035400405,-8.56000137329103,10.02999877929686,4,0.06299382891518657,-1.4646447521029176,90.77999877929688,-8.61910990009076,94.77999877929688,1.7714441416893734,95.16000366210938,0.06299382891518657
5257,2020-06-15,91.54000091552734,92.31999969482422,87.77999877929688,88.4000015258789,1219323.0,0.004609286175214278,-1.0730574677405869,2.8035640084195257,62.14099034672894,75.55866123451813,2.4302060090249995,-2.802188734731331,-8.188902975116463,-4.433259909184329,15.268821413555763,4.540000915527344,6.7495199109615385,1.6360012054443303,-7.719512662832116,10.991515073720777,-3.041755728693886,6.313758139582546,6.535904833984375,41.68514806262535,-29.098442275126963,4.677756934138222,6,1.6399993896484375,-4.729999542236328,-10.390003204345703,-10.90999984741211,9.159996032714858,0,0.07493992289427598,-3.8500011920940325,91.12000274658205,-1.4646447521029176,90.77999877929688,-8.61910990009076,94.77999877929688,0.07493992289427598
5258,2020-06-16,94.72000122070312,95.9800033569336,93.23999786376952,95.87999725341795,1614250.0,0.03473891493741932,3.029395430244777,-0.36942555993448956,64.43171631386187,72.52567094522877,-0.16868146595722067,-5.345821166823882,-10.922440455660734,-7.655423735443861,16.107813940096516,4.44000244140625,6.794355982944239,4.238001632690427,-4.785680652685315,13.261683918066169,-0.273839509997444,8.749842775378298,2.738150110595697,76.9401236604161,6.9659766126186184,4.511841142687873,6,-1.5400009155273438,-7.909999847412109,-13.570003509521484,-14.09000015258789,6.430000305175781,1,0.022592898670494188,-1.0730574677405869,91.54000091552734,-3.8500011920940325,91.12000274658205,-1.4646447521029176,90.77999877929688,0.022592898670494188
5259,2020-06-17,95.63999938964844,97.1999969482422,94.73999786376952,94.83999633789062,1269546.0,0.009712818381427901,-3.9199981689452295,-0.6896601619278842,64.51875874914086,70.0330273762249,-1.1780781105586158,-5.654740586863042,-11.405094422767405,-8.639807959315334,17.02578676221182,2.4799957275390767,6.9011622478816435,4.5859996795654325,-4.208439010937212,13.380438370068077,0.18878033431410302,8.983219024816762,-7.8600006103515625,83.43951314410475,15.229821933339508,4.397219345251325,6,-2.4599990844726562,-8.829998016357422,-14.555000305175781,-15.65999984741211,4.959999084472656,2,0.05290670839487088,3.029395430244777,94.72000122070312,-1.0730574677405869,91.54000091552734,-3.8500011920940325,91.12000274658205,0.05290670839487088
5260,2020-06-18,94.87999725341795,96.73999786376952,93.9000015258789,95.08000183105469,1323702.0,-0.007946488300717647,-1.629631068647003,-0.25000476835340996,61.48207745571006,67.26792889247473,-0.37260480054044365,-4.124889800537957,-10.425490701382941,-7.907750350989076,17.935014237769416,2.839996337890611,6.781062754316409,3.2029975891113196,-4.740287124072026,11.146282302294665,-0.7686447674803532,7.174639945702992,-6.9115985107421665,75.371548346235,8.509341876462926,3.971642356591676,6,-2.269996643066392,-8.069995880126939,-13.394998550415025,-14.899997711181626,4.300003051757827,3,0.060813706149776436,-3.9199981689452295,95.63999938964844,3.029395430244777,94.72000122070312,-1.0730574677405869,91.54000091552734,0.060813706149776436
5261,2020-06-19,95.76000213623048,97.6999969482422,95.31999969482422,95.4000015258789,2833823.0,0.009274925255974509,-8.153760380292903,-1.7999618539003819,62.12970510793388,65.8631696869486,-1.8588136679210123,-4.3240139787722995,-11.094351898992656,-8.819488549537553,19.43494804764408,2.819999694824247,5.886143616656938,3.510002517700215,-3.8225373363471817,10.842542371747612,-0.15626740932349037,7.176272444723921,-7.606971429443362,80.44359707560335,14.898873282597052,3.6662699270236985,6,-3.0200042724609517,-7.950000762939467,-15.885002136230483,-15.780002593994155,4.889999389648423,4,0.054197939601424716,-1.629631068647003,94.87999725341795,-3.9199981689452295,95.63999938964844,3.029395430244777,94.72000122070312,0.054197939601424716
5262,2020-06-22,95.8000030517578,96.81999969482422,93.95999908447266,95.0,1008580.0,0.0004177204953526026,1.0140875339830864,2.2222269317169077,60.28547113723707,64.3769446941259,-2.006335081420957,-3.7331752360309594,-10.926128021985392,-8.915901642148512,20.685310425221886,2.8600006103515625,5.149868367346684,3.0280033111572067,-3.700880601499833,9.756887223814246,-0.33643864517131306,6.392445267485726,-7.265093695312473,57.399231244258345,-5.522807945692861,3.3644419563285224,6,-3.060005187988267,-7.020000457763658,-15.925003051757798,-15.82000350952147,3.779998779296889,0,0.05584549377551351,-8.153760380292903,95.76000213623048,-1.629631068647003,94.87999725341795,-3.9199981689452295,95.63999938964844,0.05584549377551351
5263,2020-06-23,97.5999984741211,98.04000091552734,96.27999877929688,96.62000274658205,1073973.0,0.018789095668304112,-1.1204798235131905,1.2249899864578804,55.16587413821344,61.795294714963134,-3.82618281648071,-4.86589592475687,-12.429503107751856,-10.73303556841337,21.827422612836177,2.2399978637695455,4.170031008816196,4.245998764038092,-1.9981844392962813,10.490181967372465,1.1239071623709123,7.368090365705271,-8.6984856140039,89.37192013828741,29.737026123118937,3.122091601667185,6,-4.689998626708984,-8.05999755859375,-17.344999313354492,-17.919998168945312,4.900001525878906,1,0.031762279944533844,1.0140875339830864,95.8000030517578,-8.153760380292903,95.76000213623048,-1.629631068647003,94.87999725341795,0.031762279944533844
5264,2020-06-24,96.0,96.91999816894531,95.16000366210938,96.76000213623048,1546417.0,-0.01639342724524051,2.2592665851918308,-0.7755157648890877,53.8390445546546,60.71431883480939,-2.274070733106413,-2.7500460961072974,-10.611126138869565,-9.138257462108655,22.193035067300666,2.4399948120117188,3.5540178238130835,2.2290004730224666,-3.507376762772921,7.965377708817854,-0.6391881448752201,5.097189090920153,-6.550177856558193,50.724608302404185,-5.867232263159657,2.8681886178976916,6,-3.0900001525878906,-6.459999084472656,-15.595001220703125,-16.31999969482422,3.9599990844726562,2,0.05364584922790527,-1.1204798235131905,97.5999984741211,1.0140875339830864,95.8000030517578,-8.153760380292903,95.76000213623048,0.05364584922790527
5265,2020-06-25,96.55999755859376,97.23999786376952,94.4000015258789,95.95999908447266,1511979.0,0.005833307902018303,1.8979568004795897,-0.7894694574110364,44.98346474476666,58.77523361647193,-2.154524026372755,-2.8214821256299416,-10.842442634635177,-9.72071008093289,22.493323345813252,2.839996337890611,2.987388538439859,2.386997985839855,-2.9100123130553044,7.684008284735015,-0.26150716360771753,5.035503135287428,-6.594764688826828,63.72542419788581,11.836392784794704,2.6485051494475766,6,-3.649997711181655,-7.0199966430664205,-16.094997406005874,-16.879997253417983,1.6800003051757528,3,0.041839281458927235,2.2592665851918308,96.0,-1.1204798235131905,97.5999984741211,1.0140875339830864,95.8000030517578,0.041839281458927235
5266,2020-06-26,97.3000030517578,99.6999969482422,96.87999725341795,97.83999633789062,1470894.0,0.007663685914190088,-3.0869416187527214,-0.8999910990170795,56.90537608391931,58.193498698381966,-2.152014102552471,-3.084853779990027,-11.247418023538046,-10.514861885720322,22.797740700662466,3.1399993896484375,2.3571817210264783,2.7240032196044837,-2.2065133909216286,7.654519830130596,0.25874491434143465,5.189261524867533,-6.850284099245243,58.18824408223229,7.143588833304776,2.4652583052630552,6,-0.8300056457519389,-7.2000045776367045,-16.835002899169908,-19.530002593994126,4.349998474121108,4,0.019321656674747834,1.8979568004795897,96.55999755859376,2.2592665851918308,96.0,-1.1204798235131905,97.5999984741211,0.019321656674747834
5267,2020-06-29,98.5999984741211,99.58000183105469,96.9800033569336,97.1999969482422,1306587.0,0.013360692513768813,-1.8261026408647807,-2.5926276526603367,60.16546581901656,57.71947086562138,-2.620841410820205,-3.882978579347423,-12.299333771039372,-11.886583337445813,23.054465397658188,2.5999984741210938,2.4298035796452524,3.578998565673828,-1.0985881110177615,8.256585242365418,1.2402052273280333,5.917791904019623,-7.410257281950166,79.24529388309145,27.24401792227065,2.338793338345795,6,-1.7999992370605469,-6.729999542236328,-18.03499984741211,-24.06999969482422,1.599998474121108,0,0.020791106323352126,-3.0869416187527214,97.3000030517578,1.8979568004795897,96.55999755859376,2.2592665851918308,96.0,0.020791106323352126
5268,2020-06-30,98.87999725341795,99.5199966430664,97.94000244140624,98.45999908447266,1325252.0,0.0028397442558820707,-1.1643882861980084,0.29999836513151806,62.18786726667632,57.46048292312532,-2.512952114972009,-3.7254907554126504,-12.412506026965744,-12.24379502753213,23.048589778939782,1.5799942016601705,2.568728109784061,3.4599975585937415,-1.0973411745084718,8.017336291695955,1.181328192042642,5.738666925144841,-7.009435600761321,84.52829428183534,28.176127086569807,2.2786693665511066,6,-2.0799980163574077,-6.419998168945298,-18.114997863769517,-24.34999847412108,2.9200057983398438,1,0.007079334517402058,-1.8261026408647807,98.5999984741211,-3.0869416187527214,97.3000030517578,1.8979568004795897,96.55999755859376,0.007079334517402058
5269,2020-07-01,97.12000274658205,99.4000015258789,96.81999969482422,99.36000061035156,1513685.0,-0.017799297691374782,1.2241398020961107,-5.333351498637748,71.74213473474245,58.60048928746225,-0.5821618402908939,-1.93058828625108,-10.360849783150414,-10.566283411117851,22.089126799379898,2.5800018310546875,2.6851652955217844,1.6150028228759936,-3.005315169299436,6.235320815051423,-0.6951561732117284,3.9251618189637156,-4.623086270278563,51.32082207516845,-11.53410081622581,2.3101589960877185,7,-0.2900047302246236,-4.200004577636733,-16.100002288818374,-22.59000396728517,4.779998779296861,2,0.055395357303027914,-1.1643882861980084,98.87999725341795,-1.8261026408647807,98.5999984741211,-3.0869416187527214,97.3000030517578,0.055395357303027914
5270,2020-07-02,98.27999877929688,98.55999755859376,95.81999969482422,97.45999908447266,1613458.0,0.011943945633338116,2.971019300195097,-0.36607164144536525,73.24676109619637,59.83571773060253,-1.3512464085380032,-2.9305241678891036,-11.251600540294675,-11.799341604297865,20.86844306805699,2.7399978637695455,2.5234115748775707,2.577998733520502,-2.1674602923283857,7.32345775936939,0.20526922059605113,4.950728246444953,-5.20683586523829,63.402083140795625,-4.950276671301722,2.3727295129244443,7,-1.4500007629394531,-4.840000152587891,-15.509998321533203,-22.669998168945312,4.819999694824219,3,0.017094020411502875,1.2241398020961107,97.12000274658205,-1.1643882861980084,98.87999725341795,-1.8261026408647807,98.5999984741211,0.017094020411502875
5271,2020-07-03,97.86000061035156,98.91999816894531,97.26000213623048,98.27999877929688,580231.0,-0.004273485695583723,-1.049383995177473,-0.5121930795783363,70.5194978268592,60.97283180722721,-0.6727877172765915,-2.689365447037005,-10.581673856498071,-11.466127860974765,19.123908449286166,1.6599960327148295,2.283802127080108,2.1840003967285213,-2.5050425772398768,6.873043370696919,-0.16052109025567063,4.528521883712713,-4.2566909735582925,54.25531267310701,-16.74859124168264,2.3445214869841964,7,-0.8100013732910156,-4.410003662109375,-14.604999542236328,-22.25,4.589996337890639,4,0.003883070213038131,2.971019300195097,98.27999877929688,1.2241398020961107,97.12000274658205,-1.1643882861980084,98.87999725341795,0.003883070213038131
5272,2020-07-06,98.27999877929688,100.6999969482422,97.86000061035156,99.81999969482422,1221704.0,0.004291826755832728,-1.386554298591778,3.6666848319709353,64.08228650343929,61.96354429225231,-0.7867371789284192,-3.0167305474497397,-10.644996347313338,-11.980290925430452,17.46344302416698,2.839996337890639,2.210143300638279,2.4469985961914062,-2.3748676268009348,7.268864819183747,0.036065484695242844,4.85793170768757,-4.188954157587688,50.40984567664779,-19.02346562993627,2.410933111496168,7,-0.7299995422363281,-4.040000915527344,-14.194997787475586,-22.21999740600586,6.020004272460923,0,0.03428981266218667,-1.049383995177473,97.86000061035156,2.971019300195097,98.27999877929688,1.2241398020961107,97.12000274658205,0.03428981266218667
5273,2020-07-07,98.44000244140624,99.16000366210938,97.76000213623048,98.27999877929688,925071.0,0.0016280389102230064,-1.3333418104599581,-0.10389842012176376,61.784534921207786,62.84637655520266,-0.9108401617773723,-3.0761198870709308,-10.530022122593465,-12.246619995496914,16.152733570942033,1.400001525878892,2.059074850429738,2.4430023193359176,-2.50397948782836,7.389984126500195,-0.030488584246228356,4.916493222918064,-3.6880625870437456,53.68861108983103,-13.395799256866354,2.4734909035821393,7,-0.8900032043456889,-4.2000045776367045,-14.225000381469712,-22.249999999999986,6.4599990844726705,1,0.0178788547662172,-1.386554298591778,98.27999877929688,-1.049383995177473,97.86000061035156,2.971019300195097,98.27999877929688,0.0178788547662172
5274,2020-07-08,97.76000213623048,99.27999877929688,97.16000366210938,97.83999633789062,1060701.0,-0.006907764001534922,-2.312515273795829,-0.49995231737550394,62.203423144762304,64.75970526631329,0.05036785139117228,-2.2782239846766714,-9.648844369388414,-11.67191123076175,14.483976640421847,2.1199951171875,1.9681592193590092,1.614001846313485,-3.358089751801643,6.586093444428613,-0.8720439527440789,4.100047645371049,-2.413256572480023,39.754170764081344,-25.19629119221883,2.486045799057564,7,0.49999618530272016,-3.5200042724609517,-12.98500251770021,-21.010002136230483,6.989997863769517,2,0.0413257040430246,-1.3333418104599581,98.44000244140624,-1.386554298591778,98.27999877929688,-1.049383995177473,97.86000061035156,0.0413257040430246
5275,2020-07-09,95.9000015258789,98.37999725341795,95.9000015258789,98.26000213623048,1315223.0,-0.019026192406988995,-1.101690750977908,29.5021459227522,50.547729147787116,64.05330005118749,2.0192480973309443,-0.01578783214300472,-7.6412381516520185,-9.947928154540975,14.050186124990462,2.4799957275390483,1.8659431153882622,-0.5019989013671875,-4.791125235148726,3.7871274324143513,-2.646562068257964,1.642564265523589,-0.01793082367927923,0.0,-60.38860435825531,2.1445631668907694,7,2.359996795654297,-1.660003662109375,-9.26500129699707,-17.290000915527344,6.650001525878892,3,0.0625651710587396,-2.312515273795829,97.76000213623048,-1.3333418104599581,98.44000244140624,-1.386554298591778,98.27999877929688,0.0625651710587396
5276,2020-07-10,96.86000061035156,97.18000030517578,95.33999633789062,95.8000030517578,1203607.0,0.010010417822710949,1.1647144357379433,-0.4491513917175865,53.86860939898118,63.353649337850214,1.1066466880233463,-0.5520139276202798,-8.346587923412187,-11.020902061806567,13.824127292645679,1.8400039672851562,1.9409264175198615,0.17100028991698935,-3.3247643129700464,3.666764892804025,-1.5768820115265214,1.9188825913605,3.839996337890639,28.358285436113718,-31.069694690277515,1.7478823014435174,7,1.1599960327148438,-2.6200027465820312,-9.119998931884766,-17.1299991607666,6.839996337890639,4,0.06442285592038965,-1.101690750977908,95.9000015258789,-2.312515273795829,97.76000213623048,-1.3333418104599581,98.44000244140624,0.06442285592038965
5277,2020-07-13,98.4000015258789,98.76000213623048,96.6999969482422,97.77999877929688,867017.0,0.01589924536261833,2.0746255060151824,0.5849095986641253,52.97620466778612,62.33013127130687,-0.5193191938802357,-1.6355872085906356,-9.514659593271276,-12.672456596497838,14.378806848595127,2.0600051879882812,2.2435006415660723,1.3680011749267607,-1.231962715060945,3.967965064914466,0.06801922993291498,2.6679831199206063,2.192795410156265,77.66505816925627,21.11496391721569,1.299981944993852,7,-0.3800048828125,-4.160003662109375,-9.045000076293945,-17.350000381469727,4.849998474121094,0,0.04115848942642697,1.1647144357379433,96.86000061035156,-1.101690750977908,95.9000015258789,-2.312515273795829,97.76000213623048,0.04115848942642697
5278,2020-07-14,96.86000061035156,97.68000030517578,95.77999877929688,97.5999984741211,957482.0,-0.015650415565515274,3.2222184546263724,-1.1935396542176828,53.21375664151285,60.27142259428135,0.7867469059454208,0.07690008107371682,-7.6393910873792095,-11.341916162678103,13.963702373465159,2.6200027465820312,2.2187020534832556,-0.2789997100830135,-2.6438463013910507,2.0858468812250237,-1.461423005737032,0.9034235855710051,3.6277403137207216,38.5787647359534,-17.935397274770786,1.1824232956540168,7,1.1599960327148438,-2.6200027465820312,-7.274999618530273,-12.470001220703125,7.440002441406236,1,0.076811918175965,2.0746255060151824,98.4000015258789,1.1647144357379433,96.86000061035156,-1.101690750977908,95.9000015258789,0.076811918175965
5279,2020-07-15,100.6999969482422,101.5,97.54000091552734,97.9000015258789,1865218.0,0.03964481017647503,-1.2500016255827715,-3.7837885208211093,62.424976804975934,59.06900211747909,-2.7848832054660875,-3.5464031301462597,-11.032623697607761,-15.35121113917954,13.656783116991761,4.6399993896484375,2.108866717085803,3.307996749877944,0.5658160356474156,6.050177464108472,1.9369063927626797,4.679087106993208,-5.360000610351577,87.012945192246,30.113405019921274,1.3710903571152613,7,-2.279998779296889,-6.059997558593764,-10.854995727539077,-15.709995269775405,2.3500061035155966,2,0.041708090416282984,3.2222184546263724,96.86000061035156,2.0746255060151824,98.4000015258789,1.1647144357379433,96.86000061035156,0.041708090416282984
5280,2020-07-16,100.6500015258789,101.5999984741211,98.83999633789062,100.1500015258789,1133841.0,-0.0004964788865782221,1.3000076294139338,0.17857172051302223,60.48842523254883,57.95443849588904,-2.641087095509903,-3.2063612174530647,-10.521431362868753,-15.423504687880893,13.60781781830174,2.7600021362304688,1.9310728746862367,2.969501113891596,0.12779469661062137,5.81120753117257,1.5486479052511015,4.39035432253209,-5.186805114746093,84.82433507899346,26.927528938486347,1.4208532086404904,7,-2.180004119873047,-5.960002899169922,-10.80000114440918,-15.65999984741211,2.7999954223632955,3,0.040735205285286735,-1.2500016255827715,100.6999969482422,3.2222184546263724,96.86000061035156,2.0746255060151824,98.4000015258789,0.040735205285286735
5281,2020-07-17,100.9499969482422,101.5500030517578,99.8000030517578,100.75,1310681.0,0.002980580405516964,1.4999836514043952,0.3999938964844034,57.849037660315695,57.261855291097525,-2.745377549482569,-3.26499726767112,-10.382696682599814,-15.813351826905134,13.340171144976543,1.75,1.7533073163760093,3.0099967956543168,-0.03396684737985822,6.053960438688492,1.4880149741372293,4.531978617171404,-5.241328454589862,88.83158831680103,32.245785960907384,1.5219818215170884,7,-2.4799995422363423,-6.259998321533217,-10.529994964599624,-15.959995269775405,4.300003051757798,4,0.015849491351009437,1.3000076294139338,100.6500015258789,-1.2500016255827715,100.6999969482422,3.2222184546263724,96.86000061035156,0.015849491351009437
5282,2020-07-20,101.1500015258789,101.4000015258789,99.76000213623048,101.0500030517578,730507.0,0.001981224206863974,4.46667853464385,0.5000000000000355,57.62258795077019,56.79941673882668,-2.7887232494010448,-3.2081249101389346,-10.127443483150714,-16.111260160449717,13.490447077244793,1.6399993896484233,1.442952841243411,2.9425014495849666,-0.24647765374008657,6.13148055291002,1.348011897922433,4.5369910012475,-5.205679833007821,92.2680932673867,37.59682149509685,1.594489551662527,7,-2.680004119873047,-6.460002899169922,-10.65999984741211,-16.15999984741211,4.599998474121094,0,0.025210038397388335,1.4999836514043952,100.9499969482422,1.3000076294139338,100.6500015258789,-1.2500016255827715,100.6999969482422,0.025210038397388335
5283,2020-07-21,100.6999969482422,102.6999969482422,100.25,101.75,944229.0,-0.004448883547684135,-1.5128213153879406,-10.500190737772074,63.18113302737091,56.908051170227644,-2.2176329663386696,-2.6498263151136854,-9.253485455802448,-15.709120402200526,13.492576987763377,2.4499969482422017,1.2021308535518784,2.3374969482422046,-1.0238475387125874,5.6988414351969965,0.6568247047648015,4.018169191719608,-4.529448184121122,61.24028027696509,5.8913473130763165,1.6806722434773995,7,-1.6800003051757955,-2.7299995422363423,-10.704996109008803,-15.709995269775405,6.600006103515597,1,0.02532277188715759,4.46667853464385,101.1500015258789,1.4999836514043952,100.9499969482422,1.3000076294139338,100.6500015258789,0.02532277188715759
5284,2020-07-22,101.1500015258789,102.1500015258789,100.25,100.5999984741211,809101.0,0.00446876456081724,-2.04000244140625,-0.5238109078226568,61.149969440932104,58.086077869465974,-2.3872398686151826,-2.8398224053695174,-9.227525732748461,-16.153125449907847,13.858843744480756,1.9000015258789062,1.1135331815782052,2.530001449584958,-0.8582493747494766,5.918252273919393,0.8358760374177336,4.2241268617521825,-4.587685870710558,59.84468452656232,5.286625860285056,1.6941254121672176,7,-2.1300048828125,-2.8500022888183594,-11.155000686645508,-16.15999984741211,4.400001525878892,2,0.031141883127633774,-1.5128213153879406,100.6999969482422,4.46667853464385,101.1500015258789,1.4999836514043952,100.9499969482422,0.031141883127633774
5285,2020-07-23,100.5999984741211,101.6500015258789,100.1999969482422,101.5,965094.0,-0.005437499193878814,1.4166650772155123,-1.6363573311138855,60.538447137423525,58.82717095151513,-1.2297519908220096,-2.0781834988718515,-8.110448926259338,-15.62804300538987,14.480017720370302,1.4500045776367045,1.0509960977219066,1.777998352050787,-1.5746709770364333,5.130667681138007,0.1016636875071697,3.454333016594404,-3.669421941368313,28.571354427521438,-24.94993368387855,1.6763346645436115,7,-1.3600006103515625,-2.299999237060547,-10.604997634887695,-15.609996795654297,4.400001525878906,3,0.024353922612304624,-2.04000244140625,101.1500015258789,-1.5128213153879406,100.6999969482422,4.46667853464385,101.1500015258789,0.024353922612304624
5286,2020-07-24,99.18000030517578,100.0500030517578,98.45999908447266,99.18000030517578,870239.0,-0.014115290163852268,-1.2083350993938682,-0.0,53.21428941220452,58.85362481200606,0.6190458212044803,-0.537686575275174,-6.150107469167807,-14.279796843987796,14.234596282907813,2.1399993896484375,1.005594528251379,0.264000320434576,-3.013573551514071,3.541574192383223,-1.3747866155397475,1.9027872564088995,-1.9032585474936354,16.981169421227303,-35.40800238031805,1.6387869359743228,7,0.05999755859375,-0.8500022888183594,-9.469999313354492,-13.389999389648438,4.569999694824219,4,0.043053000906711825,1.4166650772155123,100.5999984741211,-2.04000244140625,101.1500015258789,-1.5128213153879406,100.6999969482422,0.043053000906711825
5287,2020-07-27,100.6500015258789,101.0999984741211,98.8000030517578,99.0,900389.0,0.014821548862471667,-1.2439029836581554,100.0,57.21749946305232,59.298485125510446,-0.5567800832455276,-1.946004805934507,-7.212088106329162,-15.837042549916944,14.097992364791434,2.2999954223632955,1.3275315293176106,1.6315013885498075,-1.7315676538335083,4.994570430933123,-0.05003313264185749,3.3130359097414726,-3.0478644567631505,51.65102699979289,-0.5500724394956364,1.6815345211916606,7,-0.5300025939941406,-2.3200035095214844,-10.375001907348633,-13.84000015258789,3.8499984741210938,0,0.045702915095717556,-1.2083350993938682,99.18000030517578,1.4166650772155123,100.5999984741211,-2.04000244140625,101.1500015258789,0.045702915095717556
5288,2020-07-28,99.58000183105469,101.6500015258789,99.0999984741211,100.8499984741211,962037.0,-0.010630895962272846,-1.2869948099667796,-0.769694223397713,55.7961756820652,58.561951667409254,1.0500512906351958,-0.865234659744317,-5.7393783637107845,-14.866185252935082,14.016343135558152,2.5500030517578125,1.5282475806737494,0.5265014648437472,-2.8450578918930063,3.8980608215805006,-1.1592782135246296,2.212281143212124,-1.6719931691913388,30.352357874191576,-22.455606335610554,1.6857796783683747,7,0.9999961853027344,-1.0300025939941406,-8.820001602172852,-12.770000457763672,6.4199981689453125,1,0.06196021345142366,-1.2439029836581554,100.6500015258789,-1.2083350993938682,99.18000030517578,1.4166650772155123,100.5999984741211,0.06196021345142366
5289,2020-07-29,102.5,104.6999969482422,101.9000015258789,103.5,1378147.0,0.029323138333531285,-1.54545391492521,0.7874036561116418,69.68973040836829,59.58431890916697,-1.7743577175322258,-3.5431712261410837,-8.247960063716164,-17.77163369198793,14.640977084421447,5.119995117187514,1.7262420639920464,3.177499771118164,-0.39691037570862875,6.751909917944957,1.3902946977047748,4.964704844531553,-4.304472040953925,64.7436265801348,5.03869796068966,1.787205073413395,7,-0.9200019836425781,-2.950000762939453,-11.274999618530273,-15.689998626708984,2.0,2,0.046829298065929725,-1.2869948099667796,99.58000183105469,-1.2439029836581554,100.6500015258789,-1.2083350993938682,99.18000030517578,0.046829298065929725
5290,2020-07-30,99.95999908447266,101.9499969482422,98.55999755859376,101.0,1377355.0,-0.02478049673685212,1.3061261032149687,1.0400009155273438,58.45146620374472,59.651255413992416,0.7347389465154492,-0.9179177128168732,-5.260191735251311,-15.101732735393881,15.14526422309726,3.940002441406236,2.0047776789220677,0.5534988403320256,-2.9966357155013696,4.103633396165421,-1.221568437584665,2.328566118248716,4.7399978637695455,24.038469767902434,-37.99445794664286,1.7750672779166967,7,1.6199989318847656,-0.4099998474121094,-8.73499870300293,-13.14999771118164,3.1399993896484375,3,0.05592240914849578,-1.54545391492521,102.5,-1.2869948099667796,99.58000183105469,-1.2439029836581554,100.6500015258789,0.05592240914849578
5291,2020-07-31,98.23999786376952,100.4499969482422,98.05999755859376,99.8000030517578,1401805.0,-0.017206895122614307,-1.4895751791114904,1.5000036679749111,49.56802476998531,58.756303949460765,2.268452637465302,0.8769745563194391,-3.1637851210785612,-13.240715195634365,15.50251856809509,2.3899993896484375,1.760762053680068,-1.1855022430420092,-4.704720450839787,2.3337159647557684,-2.945111346940891,0.5741068608568725,6.459999084472685,2.710848218696646,-54.975868889574535,1.7596091038988855,7,3.139999389648466,1.7799987792968892,-7.0149974822997905,-11.429996490478501,7.260002136230483,4,0.0688110981598824,1.3061261032149687,99.95999908447266,-1.54545391492521,102.5,-1.2869948099667796,99.58000183105469,0.0688110981598824
5292,2020-08-03,101.6500015258789,102.25,98.26000213623048,98.33999633789062,1180828.0,0.03471095008407965,-1.2997148316143452,-2.1217911411286576,61.74595210058972,58.59683940204063,-1.1881097485720176,-2.390156483363455,-6.184170303077082,-16.508879839097133,15.55378208187029,4.010002136230483,1.6422076441591429,2.0560012817382756,-1.5538287804071302,5.665831343883681,0.25108625066557977,3.8609163128109714,2.784395446777353,54.06632977831071,-5.788015418917148,1.8049150310727013,8,-0.2700042724609233,-1.6300048828125,-8.36500358581543,-14.28000259399414,2.5999984741210938,0,0.020659109125408692,-1.4895751791114904,98.23999786376952,1.3061261032149687,99.95999908447266,-1.54545391492521,102.5,0.020659109125408692
5293,2020-08-04,100.1999969482422,102.5500030517578,99.83999633789062,102.0,996603.0,-0.01426467836567169,-1.1507953327560725,-0.5438067161616096,48.61111228848581,57.20363305176882,0.20507717607510756,-0.8448529991069336,-4.3727060396345365,-14.740086471282723,15.676088962253553,2.7100067138671733,1.5225907664434857,0.5179969787597827,-3.05904352575358,4.0950374832731455,-1.2705232734968916,2.306517231016457,3.979424047851552,32.228909433103766,-23.190789276348283,1.7885202522566805,8,1.1800003051757812,-0.18000030517579546,-5.8649978637695455,-12.829998016357436,6.9500045776367045,1,0.042914203420374886,-1.2997148316143452,101.6500015258789,-1.4895751791114904,98.23999786376952,1.3061261032149687,99.95999908447266,0.042914203420374886
5294,2020-08-05,101.8000030517578,102.1999969482422,100.8000030517578,100.8000030517578,865590.0,0.015968125271920597,-1.7999877929688068,-0.5555546136565974,52.9411764705882,56.359491866564895,-1.4449855324023417,-2.2416017885703496,-5.640012344370135,-16.029520640670142,16.040742179006674,2.0,1.4246650738814282,1.9160030364990064,-1.6603246942015772,5.49233076719959,0.12783917114870746,3.7041669018493053,2.134641006835949,83.29623424421499,30.290825106637087,1.7881638653502938,8,-0.42000579833981533,-1.780006408691392,-7.170003890991197,-14.430004119873033,4.599998474121108,2,0.041257336172247694,-1.1507953327560725,100.1999969482422,-1.2997148316143452,101.6500015258789,-1.4895751791114904,98.23999786376952,0.041257336172247694
5295,2020-08-06,101.9000015258789,102.6999969482422,101.0,101.3499984741211,862022.0,0.0009823032526852238,-1.7199951171875227,0.5500030517578125,52.45478851231758,56.27510287768857,-1.4988008010870715,-1.970053455613865,-5.427013865437786,-15.790623283148292,16.960286209251404,1.6999969482422017,1.2772283786788137,1.7160015106201172,-1.4344400058056408,4.866443027045875,0.1407807524072382,3.291222268832996,1.7996566727148462,82.75871707767813,32.86879742719725,1.5752207582128768,8,-0.5200042724609233,-1.8800048828125,-7.025003433227539,-14.53000259399414,4.6999969482421875,3,0.0255151956348183,-1.7999877929688068,101.8000030517578,-1.1507953327560725,100.1999969482422,-1.2997148316143452,101.6500015258789,0.0255151956348183
5296,2020-08-07,103.0999984741211,103.5,101.5500030517578,101.5999984741211,793525.0,0.01177622110179688,-1.4375101328475668,2.727257594673325,54.791142263502145,56.005507633294094,-2.3292111993656306,-2.823350657374405,-6.316827814653465,-16.688888095410732,18.222691192574274,1.9499969482422017,1.1656310974610307,2.603998565673834,-0.3925708625492206,5.600567993896888,1.1057138515622995,4.102283279785368,-5.0400009155273295,92.36637998185832,45.86091656858923,1.4982847141115279,8,-1.7200012207031108,-3.0800018310546875,-7.965000152587891,-15.729999542236328,3.9500045776367045,4,0.0,-1.7199951171875227,101.9000015258789,-1.7999877929688068,101.8000030517578,-1.1507953327560725,100.1999969482422,0.0
5297,2020-08-10,102.4499969482422,103.4499969482422,102.0500030517578,103.1999969482422,572333.0,-0.006304573574189232,1.2399902343750455,-0.5,54.25790374868389,55.83458852958506,-1.5612065906216088,-1.9545893875841642,-5.372630476959941,-15.65388368008746,19.030877152304033,1.3999938964844034,1.086969024471557,1.751497268676772,-1.1956532435087155,4.6986477808622595,0.27792201258402827,3.225072524769516,-4.281199340820308,71.31142073358888,25.568110109832475,1.4735752560927446,8,-1.0699996948242188,-2.4300003051757955,-7.1999988555908345,-15.079998016357436,5.550003051757798,0,0.02977065048912264,-1.4375101328475668,103.0999984741211,-1.7199951171875227,101.9000015258789,-1.7999877929688068,101.8000030517578,0.02977065048912264
5298,2020-08-11,104.3000030517578,105.4499969482422,103.0,103.0,1161638.0,0.018057649181290047,-2.7692172259586822,-1.7333374023437311,57.17539562458962,54.444106886943,-2.9851954873506514,-3.3925690106155884,-6.939563508664932,-17.090488815896634,20.440748026237422,3.0,1.2876273842656616,3.2295032501220504,0.4488889184864604,6.01011758175764,1.8391960843042483,4.6198104159398525,-6.024581396484336,75.26891600107587,30.015978033363567,1.3903071658177981,8,-2.5450057983398153,-3.905006408691392,-8.40500450134276,-16.430004119873033,2.8999938964844034,1,-0.0004794156308219888,1.2399902343750455,102.4499969482422,-1.4375101328475668,103.0999984741211,-1.7199951171875227,101.9000015258789,-0.0004794156308219888
5299,2020-08-12,104.9000015258789,105.5500030517578,103.9499969482422,104.0500030517578,903647.0,0.005752621827090021,-2.0475996715761,0.6538434451917502,59.772727430359296,54.59091368990017,-3.586064960597369,-3.8596675562824316,-7.389395817903903,-17.308360314046098,20.809725696974752,1.6000061035155966,1.3325018896368732,3.619501495361334,0.36302825094283264,6.875974739779835,1.9912648731520903,5.247738117570577,-6.337596858886698,85.71426176015909,36.76696650591708,1.6282366222092495,8,-3.095001220703125,-4.4550018310546875,-9.005002975463867,-17.03000259399414,2.0499954223632955,2,0.021448998734713287,-2.7692172259586822,104.3000030517578,1.2399902343750455,102.4499969482422,-1.4375101328475668,103.0999984741211,0.021448998734713287
5300,2020-08-13,104.75,105.1999969482422,104.25,104.6999969482422,681640.0,-0.0014299477950141526,-1.00000000000003,0.05882722531884668,63.43462299305334,56.13164682579662,-3.0007033767691667,-3.5697797590913467,-7.053058043143324,-16.741929038340658,21.17218320617035,0.9499969482422017,1.4989707921947968,3.264500045776373,-0.32411756696191674,6.8531176585146625,1.470191239407228,5.058808852145518,-5.768339429921852,79.99992370605504,25.89340928029835,1.794308806369148,8,-2.8449974060058594,-4.305000305175781,-8.500001907348633,-16.880001068115234,0.8000030517577983,3,0.01575180454299674,-2.0475996715761,104.9000015258789,-2.7692172259586822,104.3000030517578,1.2399902343750455,102.4499969482422,0.01575180454299674
5301,2020-08-14,102.5500030517578,104.3000030517578,102.25,104.0999984741211,717875.0,-0.021002357501118896,1.1025622967945041,-30.998016478495515,54.426841230130584,55.3184122846345,-0.13973239874594867,-1.310983124031381,-4.818688383727434,-14.264040118987921,21.188587284102322,2.5,1.1019667422214638,0.9845027923583842,-2.6251258562291895,4.594131440945958,-0.8203115319354026,2.789317116652171,-3.1742419327788696,14.285714285714285,-38.47361593263282,1.804814324293788,8,0.14499664306642046,-2.1050033569335795,-6.300004959106431,-14.680004119873033,-1.5,4,0.03949288446455945,-1.00000000000003,104.75,-2.0475996715761,104.9000015258789,-2.7692172259586822,104.3000030517578,0.03949288446455945
5302,2020-08-17,103.6999969482422,104.1999969482422,102.4499969482422,102.5999984741211,683362.0,0.0112139820795909,-1.4999972752192594,-0.7096785308203865,59.563587471646606,56.535353971652356,-1.082153843757311,-2.382283493862829,-5.815787053149904,-15.171341615109881,21.223334864199632,1.75,1.139113523693041,2.0069969177246207,-1.7191003277438313,5.733094163193073,0.14394829499039474,3.8700455404588467,-3.9537813132965454,43.939260827950996,-11.172969425088205,1.8630486227342262,8,-0.5249938964844034,-3.034996032714858,-7.569999694824233,-15.829998016357436,-2.0,0,0.03230478497687539,1.1025622967945041,102.5500030517578,-1.00000000000003,104.75,-2.0475996715761,104.9000015258789,0.03230478497687539
5303,2020-08-18,103.25,104.3000030517578,102.5,103.3499984741211,923244.0,-0.004339411393298298,-1.2500059604701441,-0.09090782985039313,51.966438678414946,56.427049772522,-0.17211558513726288,-1.8250212954039569,-5.215616409487765,-14.52798396292647,20.895256308268873,1.8000030517577983,1.528322016931611,1.429499816894534,-2.327910300337777,5.186909934126845,-0.44920524172161436,3.3082048755106825,-3.1555571200456143,30.30300227956863,-22.616404496444986,1.8787050586161522,8,0.02500152587890625,-2.5849990844726562,-7.120002746582031,-15.380001068115234,-0.1999969482422017,1,0.04600484261501214,-1.4999972752192594,103.6999969482422,1.1025622967945041,102.5500030517578,-1.00000000000003,104.75,0.04600484261501214
5304,2020-08-19,104.3000030517578,104.8499984741211,102.8499984741211,103.0999984741211,561195.0,0.01016952108239999,-1.3529348406582804,-12.000228885328308,62.34357688216579,57.52580403583846,-0.9277644339471891,-2.7688969663567633,-6.0878978149142,-15.339833189194437,20.61996191688871,2.0,1.4070960827573629,2.32200279235839,-1.578425302736889,6.222430887453669,0.3717887448107575,4.272216839906022,-3.878226561495211,69.49170076190492,12.385377073793393,1.9502140475476386,8,-0.75,-2.75500106811522,-8.17000579833983,-16.430004119873033,-0.8500061035155966,2,0.027804351022361118,-1.2500059604701441,103.25,-1.4999972752192594,103.6999969482422,1.1025622967945041,102.5500030517578,0.027804351022361118
5305,2020-08-20,103.0500030517578,103.4499969482422,102.0500030517578,103.0,780950.0,-0.011984659285002142,2.2941387667174866,0.04166905084335142,64.05611593106883,58.55524555445698,0.5615738226524485,-1.3975929995135061,-4.542085358043806,-13.852378775273806,20.201276203316127,2.25,1.7105428087470216,0.9495025634765426,-2.9224896271110623,4.8214947540641475,-0.9864935318172598,2.885498658770345,-2.320532967805505,35.71434410260444,-27.10472774861327,1.9359960952937996,8,0.75,-1.245002746582017,-6.520004272460923,-14.780002593994126,-0.20000457763670454,3,0.03784564561852166,-1.3529348406582804,104.3000030517578,-1.2500059604701441,103.25,-1.4999972752192594,103.6999969482422,0.03784564561852166
5306,2020-08-21,103.4499969482422,104.3000030517578,101.9000015258789,103.4499969482422,1032566.0,0.0038815515248795673,1.823510932395152,0.0,56.38296318140381,58.79136326920364,0.24188508388574803,-1.5402571001439185,-4.646480842653261,-13.999962663297211,20.707386921279365,2.400001525878892,1.825117190390472,1.1359966278076286,-2.522985472469472,4.794978728084729,-0.6934944223309287,2.965487677946186,-2.431294886221579,52.54227206190468,-10.91370303554912,1.829491050138553,8,0.27500534057615766,-1.6449966430664205,-6.86999893188478,-15.129997253417983,3.25,4,0.020299721270811366,2.2941387667174866,103.0500030517578,-1.3529348406582804,104.3000030517578,-1.2500059604701441,103.25,0.020299721270811366
5307,2020-08-24,105.25,106.3499984741211,104.1500015258789,104.3499984741211,831264.0,0.01739974001795641,-2.384622607736233,100.0,67.47406269304477,59.93565961014311,-1.2506923851135383,-3.1389032449840073,-6.13741455873533,-15.454051816221835,21.137646545002646,2.900001525878892,2.0068944495273087,2.7059997558593807,-1.0883704610814675,6.500369972800229,0.8088146473889566,4.603184864329805,-3.959419878595142,75.28091621376035,7.5496221996650945,1.897185108470421,8,-1.125,-3.045001983642578,-8.670001983642578,-16.93000030517578,3.6500015258789062,0,-0.03990495912819192,1.823510932395152,103.4499969482422,2.2941387667174866,103.0500030517578,-1.3529348406582804,104.3000030517578,-0.03990495912819192
5308,2020-08-25,105.75,107.3499984741211,105.25,105.4000015258789,1054471.0,0.004750593824228044,-5.461518598072702,0.38888653414148266,64.79400620638813,60.493579474146316,-1.7024063192170331,-3.323351910902929,-6.418679438134234,-15.602676645500566,21.519922759811895,2.0999984741210938,2.0661089214605965,2.8974998474121065,-0.8854708413398953,6.680470536164108,1.0060145030360985,4.7889851917881145,-4.054666410377848,70.64221339358458,4.678200974895205,1.8914853443760027,8,-1.125,-3.045001983642578,-9.170001983642578,-17.43000030517578,0.3000030517577983,1,-0.03829790119865528,-2.384622607736233,105.25,1.823510932395152,103.4499969482422,2.2941387667174866,103.0500030517578,-0.03829790119865528
5309,2020-08-26,107.3000030517578,107.3000030517578,104.5500030517578,105.0999984741211,744111.0,0.014657239260120969,1.4999947981509483,6.28575476839233,68.24325404087392,61.027871812793045,-3.214171834933609,-4.73824503115091,-7.757085182441344,-16.803094562488738,20.902858547873254,2.75,2.2424950019781846,4.207502746582023,-0.05939908933700622,8.474404582501052,2.074051828622501,6.340953664541544,-5.039202973685747,99.08265228699953,33.78720272352656,2.133450917959515,8,-2.6750030517577983,-4.595005035400376,-8.805006027221665,-18.430004119873033,-0.9500045776367045,2,-0.03960857296481113,-5.461518598072702,105.75,-2.384622607736233,105.25,1.823510932395152,103.4499969482422,-0.03960857296481113
5310,2020-08-27,105.5500030517578,108.1999969482422,105.5500030517578,107.5,721517.0,-0.016309412397275125,-1.7179467115301745,-0.8863604049119449,57.98047173023248,61.42271964613769,-1.496086947758542,-2.6856795175189774,-5.78695946088105,-14.818074494486282,21.796230762900443,2.6499938964844034,2.1642079615387786,2.178002548217762,-1.9551749525625866,6.311180048998111,0.11141379782759486,4.244591298607929,-2.7802831340808467,57.93657425404414,-3.772051040050762,2.0665887503901734,8,-0.5000038146972514,-2.4200057983398153,-6.890005111694322,-16.680004119873033,1.1499938964844034,3,-0.019895841239207068,1.4999947981509483,107.3000030517578,-5.461518598072702,105.75,-2.384622607736233,105.25,-0.019895841239207068
5311,2020-08-28,105.0,105.6999969482422,104.4000015258789,105.5999984741211,795383.0,-0.00521082933070216,2.250007152598221,0.3076920067295255,58.360665743468175,61.2890616763401,-0.6280504109427625,-1.6899097294551098,-5.0470527835297645,-14.045360012063469,22.705500285935038,1.2999954223632955,1.950779553657128,1.2899993896484432,-2.1181345965773204,4.698133375874207,-0.4140676034644315,2.994066382761318,-1.5786468386552173,20.987640366889444,-37.874331555259,1.704066993112881,8,0.049999237060546875,-1.870002746582017,-6.230001449584961,-16.130001068115234,2.5500030517577983,4,-0.02047620500837055,-1.7179467115301745,105.5500030517578,1.4999947981509483,107.3000030517578,-5.461518598072702,105.75,-0.02047620500837055
5312,2020-08-31,103.75,106.0500030517578,103.6999969482422,105.3499984741211,1232506.0,-0.011904761904761862,-1.7647056183607746,2.6666709052299633,48.12285569658229,60.86199690058091,0.7038005891477894,-0.28935169630952373,-3.6190484121291604,-12.58148834157106,23.00092246087487,2.3500061035155966,1.625349342948553,-0.06500053405761719,-3.332400790398509,3.2023997222832747,-1.6987006622280632,1.5686995941128288,4.449996948242202,1.111178927951073,-53.37553053877559,1.6337001281704444,8,1.2999992370605469,-0.620002746582017,-4.965002059936523,-14.880001068115234,3.4000015258789062,0,0.02843370552522595,2.250007152598221,105.0,-1.7179467115301745,105.5500030517578,1.4999947981509483,107.3000030517578,0.02843370552522595
5313,2020-09-01,104.5,105.0999984741211,103.0999984741211,104.25,909770.0,0.0072289156626506035,1.7586264956275586,-0.15625014901175405,48.648643075677946,59.340337588748916,0.16735950093190866,-0.7385549470956221,-4.236687021073763,-13.079788593349349,23.11666078811423,2.0,1.7088291864419745,0.4699993133544922,-2.328008176855093,3.2680068035640772,-0.9290044317503003,1.8690030584592847,3.6099969482421983,27.45101852447458,-22.131972627995122,1.3990037451047894,9,0.5499992370605469,-1.370002746582017,-5.275001525878906,-14.630001068115234,3.25,1,0.04210527775960671,-1.7647056183607746,103.75,2.250007152598221,105.0,-1.7179467115301745,105.5500030517578,0.04210527775960671
5314,2020-09-02,106.0,107.25,105.0,105.0,896121.0,0.014354066985645897,-3.5,4.0,53.86997050281271,58.20854365227602,-1.1914277201329497,-2.0108666349395605,-5.532585869244301,-14.349384110759587,23.50719503951154,2.75,1.6154701327045444,1.7599994659423857,-0.9627324137881459,4.482731345672917,0.3986335260771199,3.1213654058076514,1.9095970092773484,56.8627920301225,10.667679413397956,1.3613659398652684,9,-0.9500007629394531,-2.870002746582017,-6.435001373291016,-15.15999984741211,1.4499969482422017,2,0.00047172690337538015,1.7586264956275586,104.5,-1.7647056183607746,103.75,2.250007152598221,105.0,0.00047172690337538015
5315,2020-09-03,104.5,107.6999969482422,103.8000030517578,106.9499969482422,1006864.0,-0.014150943396226467,-1.025975673072731,-2.4499969482422017,56.31067098192554,58.20051118566733,0.5988612114850866,-0.322635718226266,-3.8597598819656582,-12.57618409587829,23.552292422964456,3.8999938964844034,1.7379536935988824,0.1299995422363338,-2.360700295286506,2.6206993797591736,-1.115350376525086,1.3753494609977537,3.2172130678711,30.43482587559761,-18.978833445653514,1.245349918761418,9,1.1499977111816406,-1.370002746582017,-3.9350013732910156,-11.900001525878906,4.099998474121094,3,0.017703334680584604,-3.5,106.0,1.7586264956275586,104.5,-1.7647056183607746,103.75,0.017703334680584604
5316,2020-09-04,103.0999984741211,106.0,102.5500030517578,103.5999984741211,1429344.0,-0.013397143788314914,-3.3125208617449844,0.20408188686060805,48.08917739114627,56.04663504101194,2.1724507895347642,1.1355879946241174,-2.3234934500873123,-10.912820697334453,23.15090166144993,3.4499969482422017,1.5285600903801964,-1.2700019836425724,-3.760701821165412,1.2206978538802673,-2.5153519024039923,-0.02465206488115257,4.599998474121108,10.679535421172922,-37.79792637763884,1.245349918761418,9,2.2750015258789062,0.02999877929688921,-2.5349998474121094,-10.5,7.25,4,0.03491754148788595,-1.025975673072731,104.5,-3.5,106.0,1.7586264956275586,104.5,0.03491754148788595
5317,2020-09-07,105.5,105.8499984741211,102.6500015258789,103.0999984741211,712765.0,0.02327838565857321,1.0645151763498497,-4.8000030517578125,56.37393437081519,55.11107150372605,-0.2104946422660703,-1.0795481105377007,-4.598441505230156,-13.086799675837085,22.72781924441829,3.1999969482421875,1.4423784974851515,0.9774993896484432,-1.3885940614186296,3.343592840715516,-0.20554733588510032,2.1605461151819867,2.1999969482422017,57.281562027791736,6.236432156436386,1.1830467255335384,9,-0.125,-2.2700004577636577,-4.8000030517578125,-12.900001525878906,5.599998474121094,0,0.01943130854746733,-3.3125208617449844,103.0999984741211,-1.025975673072731,104.5,-3.5,106.0,0.01943130854746733
5318,2020-09-08,104.25,105.5,102.8499984741211,105.3499984741211,1074279.0,-0.011848341232227444,2.785712339442292,-0.45833240615055965,49.85993547714264,53.06848055220036,0.8988811910983259,0.17551231973833126,-3.244361390593326,-11.660139967715537,21.696018285991265,2.6500015258789062,1.4934606578105871,-0.2700004577636719,-2.637189238838431,2.0971883233110873,-1.4535948483010515,0.9135939327737077,3.1409973144531307,33.0096886018193,-15.053437627890446,1.1835943905373787,9,1.125,-0.23000335693359375,-3.5500030517578125,-11.650001525878906,7.25,1,0.027817760440085326,1.0645151763498497,105.5,-3.3125208617449844,103.0999984741211,-1.025975673072731,104.5,0.027817760440085326
5319,2020-09-09,107.1500015258789,108.25,104.1999969482422,104.1999969482422,1098505.0,0.027817760440085326,-1.7457605201428803,-2.6818260634350226,60.51281248716213,53.34985174741476,-2.262568987106903,-2.6849403151708486,-5.947700060189746,-14.294569455083192,20.93970854135631,4.050003051757798,1.2822474504688444,2.517501068115237,-0.12372662694346559,5.15872876317394,1.196887220585893,3.8381149156445815,-4.599998474121108,80.70177082357355,29.792864138474854,1.3206138475293483,9,-1.75,-2.625,-6.450004577636719,-12.78000259399414,1.3499984741210938,2,0.005599612371224971,2.785712339442292,104.25,1.0645151763498497,105.5,-3.3125208617449844,103.0999984741211,0.005599612371224971
5320,2020-09-10,106.4000015258789,107.9499969482422,105.6999969482422,107.6999969482422,1033956.0,-0.006999533264764879,1.5000063578449054,-0.4406757305457276,57.4307368683221,53.246526316842974,-1.5414129612028518,-1.9025320738680165,-5.043093367940315,-13.30141971044398,20.142526878337,2.25,1.0771200022876997,1.6850009918212834,-1.072210657769375,4.442212641411942,0.30639516702595415,3.0636068166166126,-3.73599853515627,67.54386904204208,16.14586412139257,1.3786058247953283,9,-1.0,-1.7750015258789062,-5.700004577636719,-11.44000244140625,2.25,3,0.009868377888208046,-1.7457605201428803,107.1500015258789,2.785712339442292,104.25,1.0645151763498497,105.5,0.009868377888208046
5321,2020-09-11,106.5999984741211,107.3499984741211,105.3499984741211,106.1999969482422,780695.0,0.0018796705392296609,1.1052614671715448,-0.3076945649175586,53.69862441028985,53.8660561739216,-1.6657541215098775,-1.879942071487207,-5.06943211901438,-13.264535113381328,20.283509993663294,2.0,0.6523001328319111,1.6824981689453153,-0.9990727128781174,4.364069050768748,0.341712728033599,3.0232836098570317,-3.824275543212906,70.53567900948634,21.24334863336086,1.340785440911715,9,-1.1999969482421875,-1.6999969482421875,-5.900001525878906,-11.180000305175781,1.2000045776367045,4,0.018761726347355845,1.5000063578449054,106.4000015258789,-1.7457605201428803,107.1500015258789,2.785712339442292,104.25,0.018761726347355845
5322,2020-09-14,107.0500030517578,108.1999969482422,106.8499984741211,107.1500015258789,602145.0,0.004221431370338591,-4.399911500373891,-0.2499952316466522,53.57143455996027,54.413033005508524,-1.7862712464104504,-2.177759219031273,-5.350508818971477,-13.424735076646542,20.539825176880544,1.599998474121108,0.5360152542114065,1.9650024414062415,-0.8131276706622543,4.743132553474737,0.5759373853720007,3.3540674974404823,-4.164794579467781,77.7778405711304,29.89786008083764,1.3890650560342457,9,-1.650001525878892,-1.9750022888183452,-6.350006103515611,-11.110004425048814,0.75,0,0.030826672847153347,1.1052614671715448,106.5999984741211,1.5000063578449054,106.4000015258789,-1.7457605201428803,107.1500015258789,0.030826672847153347
5323,2020-09-15,108.0,108.5,106.8000030517578,107.1500015258789,715547.0,0.00887432901597296,-1.193550927589427,-8.500114442663017,51.98862700423262,54.20399483899961,-2.444664858849265,-2.902462909426788,-6.122214100535388,-14.121488425448973,20.81136080078446,1.6999969482422017,0.4786680479251686,2.677499389648432,-0.2483347989000464,5.60333357819691,1.2145822953741998,4.140416483922664,-5.00749569715579,88.3721012757048,45.02867700444034,1.4629170942742373,9,-2.4749984741210938,-2.799999237060547,-7.3000030517578125,-12.050003051757812,-1.9499969482422017,1,0.028703689575195312,-4.399911500373891,107.0500030517578,1.1052614671715448,106.5999984741211,1.5000063578449054,106.4000015258789,0.028703689575195312
5324,2020-09-16,107.1999969482422,108.5,106.4499969482422,108.25,1028543.0,-0.0074074356644240336,1.6451600200824774,-1.235299925501056,54.95493390152826,54.05335738562215,-1.627712771112428,-1.9753365066787154,-5.127617703331694,-13.10576986358602,20.822784900574764,2.0500030517577983,0.7024827919918692,1.7324966430664261,-1.266499507618434,4.731492793751286,0.23299856772399608,3.231994718408856,-3.9871928175117546,58.73008184035484,16.52073226034848,1.4994980753424332,9,-1.6749954223632955,-1.9999961853027486,-6.125000000000014,-10.58499908447267,1.1000061035155966,2,0.04011196990830057,-1.193550927589427,108.0,-4.399911500373891,107.0500030517578,1.1052614671715448,106.5999984741211,0.04011196990830057
5325,2020-09-17,106.9499969482422,107.25,105.6500015258789,105.8000030517578,745455.0,-0.002332089618628519,-1.2068990918370568,-1.0952290991528182,55.963291193582215,54.928258919226145,-1.1104039094996665,-1.4948179753694006,-4.6219547335660565,-12.65720123342551,21.110615078190754,1.5999984741210938,0.8760507201392755,1.2874969482422074,-1.552606859643717,4.127600756128132,-0.13255495570075482,2.7075488521851696,-3.525704982740976,50.79357774833713,5.656109005729263,1.4200519039429629,9,-1.3749961853027486,-1.7499961853027486,-5.824996948242202,-10.284996032714858,3.25,3,0.014492782571166485,1.6451600200824774,107.1999969482422,-1.193550927589427,108.0,-4.399911500373891,107.0500030517578,0.014492782571166485
5326,2020-09-18,105.5500030517578,107.3499984741211,105.5500030517578,106.6999969482422,3167131.0,-0.01309017238366006,-2.1304434360321105,-1.0,55.45455470229635,54.82610562272405,0.752840052637822,0.07438344497192872,-3.008243076848302,-11.01877835057374,21.067128663758776,1.7999954223632955,0.8078878222461157,-0.21749725341798865,-2.861711804611673,2.4267172977756957,-1.5396045290148237,1.1046100221788464,-1.922682764876626,0.0,-48.6118651694144,1.3221072755968402,9,0.12499618530274859,-0.35000228881834516,-4.375001907348619,-8.885002136230455,1.3999938964844034,4,0.02936995153473365,-1.2068990918370568,106.9499969482422,1.6451600200824774,107.1999969482422,-1.193550927589427,108.0,0.02936995153473365
5327,2020-09-21,101.0500030517578,105.0,100.6999969482422,105.0,1490096.0,-0.04263382160011275,1.177218417179471,3.434798184857821,41.48148901668593,53.895167127117745,5.0905513827678845,4.472926207322445,1.6079442594622861,-6.25747202148419,20.216404234264523,4.850006103515597,0.6943595834555936,-4.507497406005868,-7.889068525359477,-1.125926286652259,-6.1982829656826794,-2.8167118463290564,7.449996948242202,4.487255981736054,-44.86799996943344,1.690785559676805,9,3.5499954223632955,3.5499954223632955,0.5199966430664205,-4.3850021362304545,5.699996948242202,0,0.06679861252990404,-2.1304434360321105,105.5500030517578,-1.2068990918370568,106.9499969482422,1.6451600200824774,107.1999969482422,0.06679861252990404
5328,2020-09-22,101.6999969482422,103.25,101.1500015258789,101.5,1304809.0,0.006432398583416932,-3.6666949238750806,-0.050632177913758354,38.91751442113333,51.49568956422565,4.515671156138225,3.693317458342989,1.1337326443438656,-6.652820129697346,19.012066984219175,2.1999969482422017,0.8634316314940804,-3.6550033569335767,-7.448058267484683,0.13805155361752952,-5.551530812209123,-1.7584759016580307,6.64400299072264,12.820507804476325,-34.115111742847205,1.8965274552755522,9,2.900001525878892,2.900001525878892,0.22000503540037641,-5.034996032714858,1.400001525878892,1,0.059980396131378955,1.177218417179471,101.0500030517578,-2.1304434360321105,105.5500030517578,-1.2068990918370568,106.9499969482422,0.059980396131378955
5329,2020-09-23,103.0500030517578,103.8000030517578,102.4000015258789,103.0500030517578,1074779.0,0.013274396696419277,-1.1538434451917574,0.0,46.23377416040987,50.25158259667985,2.819409955716708,2.1171332074819986,-0.14497323804570783,-7.708046104602644,18.049642716232704,2.1000061035155966,0.7114947273952481,-2.0924972534179886,-5.902908559790262,1.717914052954285,-3.9977029066041325,-0.18729160023184477,5.141116827392594,35.33842953825503,-13.119139769962828,1.9052056531861394,9,1.5499954223632955,1.5499954223632955,-1.0800018310546733,-6.3850021362304545,-0.650001525878892,2,0.02911208065169313,-3.6666949238750806,101.6999969482422,1.177218417179471,101.0500030517578,-2.1304434360321105,105.5500030517578,0.02911208065169313
5330,2020-09-24,103.4499969482422,104.0,101.0,101.6500015258789,1277849.0,0.0038815515248795673,1.0689644286244209,100.0,50.95890032996627,49.947168809977235,2.186930571937097,1.6356037181596434,-0.4659371447942817,-7.80506716975259,16.939047546100696,3.0,0.8044153595638761,-1.5875030517577926,-5.46576557322507,2.290759469709485,-3.5266343124914385,0.35162820897585334,4.59130047229003,41.35337396988865,-11.391993758027397,1.9391312607336404,9,1.150001525878892,1.150001525878892,-0.9024944305420064,-6.784996032714858,0.75,3,0.046882612340164,-1.1538434451917574,103.0500030517578,-3.6666949238750806,101.6999969482422,1.177218417179471,101.0500030517578,0.046882612340164
5331,2020-09-25,102.8499984741211,103.4000015258789,100.6500015258789,103.4000015258789,1272437.0,-0.005799888756123361,8.999944513802191,-0.3055580280508095,41.945278885857256,48.6553737350769,2.4574816816288916,2.177934609506366,0.1980774828038534,-6.920072825361501,16.46041858976371,2.7999954223632955,0.39678790216041193,-2.0800014495849553,-6.079922560080476,1.9199196609105655,-4.0799620048327085,-0.08004089433720196,5.0444729369653345,50.57466022874161,-1.5309427467386456,1.9999605552477595,9,1.7250022888183594,1.7250022888183594,-0.047496795654296875,-6.18499755859375,4.9500045776367045,4,0.07146328228648935,1.0689644286244209,103.4499969482422,-1.1538434451917574,103.0500030517578,-3.6666949238750806,101.6999969482422,0.07146328228648935
5332,2020-09-28,106.6999969482422,107.0500030517578,103.6500015258789,103.8499984741211,1275059.0,0.03743314079960669,-1.0923135430287036,-5.181786655569453,56.43044230491967,49.14890876848657,-1.6174818410184315,-1.5175303777206324,-3.548295376584761,-10.457239861091608,15.928071102957569,4.2000045776367045,0.1867223094059085,1.622497177124032,-2.411630075404844,5.656624429652908,-0.39456644914039884,3.6395608033884628,0.9046956674359308,94.53115593644283,38.35727439959638,2.0170636262644375,9,-2.1249961853027486,-2.1249961853027486,-3.9349956512451314,-10.034996032714858,4.300003051757798,0,0.0023430178739487495,8.999944513802191,102.8499984741211,1.0689644286244209,103.4499969482422,-1.1538434451917574,103.0500030517578,0.0023430178739487495
5333,2020-09-29,108.9000015258789,108.9000015258789,106.1999969482422,106.4499969482422,1195602.0,0.020618600192686687,1.204081251342915,0.8596511892492311,54.76839474964347,49.12818219605492,-4.108442079253379,-3.5531691874396074,-5.602466346321563,-12.346007993725564,15.915203114788207,2.7000045776367045,0.10609946301323703,3.602501678466794,-0.7651396405183419,7.97014299745193,1.418681018974226,5.786322337959362,-8.25,100.0,44.99015400786417,2.183820659492571,9,-4.125,-4.125,-5.735002517700195,-11.835002899169922,3.0999984741210938,1,-0.019742897114358504,-1.0923135430287036,106.6999969482422,8.999944513802191,102.8499984741211,1.0689644286244209,103.4499969482422,-0.019742897114358504
5334,2020-09-30,106.0500030517578,108.3000030517578,106.0500030517578,107.8499984741211,1616361.0,-0.02617078451962962,-1.5000063578449054,-0.7346906364148864,49.144257562524665,48.37051179260409,-1.6078028220351115,-0.7370199307877812,-2.651251934559909,-9.179344702467901,15.109677581670123,2.849998474121108,-0.08427632342979052,0.7500030517578011,-3.6193883397197197,5.119394443235322,-1.4346926439809664,2.9346987474965687,-5.235001525878886,65.45456395004717,11.533232937979037,2.184695695738763,9,-1.275001525878892,-1.275001525878892,-2.3850040435790874,-8.485004425048814,7.5499954223632955,2,-0.027817109785437277,1.204081251342915,108.9000015258789,-1.0923135430287036,106.6999969482422,8.999944513802191,102.8499984741211,-0.027817109785437277
5335,2020-10-01,106.3499984741211,107.6999969482422,105.6500015258789,107.4000015258789,883540.0,0.002828811067708159,1.4848521279153386,0.5833365122558012,49.39172713259339,47.696864284859316,-2.2371149973993596,-0.9394793913238431,-2.82672763790454,-9.114285341165598,14.812399670515534,2.0499954223632955,-0.3238566725182892,0.9574985504150391,-3.4189066664280716,5.33390376725815,-1.2307040580065234,3.1457011588366015,-5.373296948242185,69.0908720999053,16.55769121294793,2.1882026084215567,10,-1.5749969482421875,-1.5749969482421875,-2.684999465942383,-6.055000305175781,6.900001525878906,3,-0.03714148570677567,-1.5000063578449054,106.0500030517578,1.204081251342915,108.9000015258789,-1.0923135430287036,106.6999969482422,-0.03714148570677567
5336,2020-10-02,106.6999969482422,106.6999969482422,104.5999984741211,105.3499984741211,741632.0,0.003291005915776024,2.111112366979899,-1.2857090956650767,49.14423858947486,48.54828090405809,-2.6896805410595306,-1.0603091013029768,-2.9997942643645814,-9.104345365307992,14.93401371236122,2.099998474121108,-0.5785200479032255,1.127497100830098,-3.146841717272153,5.401835918932349,-1.0096723082210275,3.2646665098812235,-5.564829422363289,58.09515090215801,8.393579351561456,2.137169409051129,10,-1.9249954223632955,-1.9249954223632955,-2.609998703002944,-5.649997711181655,12.100006103515597,4,-0.023430178739486718,1.4848521279153386,106.3499984741211,-1.5000063578449054,106.0500030517578,1.204081251342915,108.9000015258789,-0.023430178739486718
5337,2020-10-05,107.5500030517578,107.9499969482422,106.4499969482422,107.25,758038.0,0.007966317974009929,1.7272954264866334,0.22222473395987344,48.894355895106436,49.65681884561065,-2.816928560359244,-1.8433700789541234,-3.7067332069838557,-9.665332562823593,15.230632622636946,1.5,-0.8336578631967768,1.8750030517578011,-2.4893864731998008,6.239392576715403,-0.3071917107209998,4.057197814236602,-6.259538845878879,68.6047089299335,22.81176483082973,2.182194762478799,10,-2.775001525878892,-2.775001525878892,-3.4600048065185405,-6.500003814697251,11.5,0,0.002324500166491772,2.111112366979899,106.6999969482422,1.4848521279153386,106.3499984741211,-1.5000063578449054,106.0500030517578,0.002324500166491772
5338,2020-10-06,107.1500015258789,108.0999984741211,106.4000015258789,108.0,789684.0,-0.0037192144540098004,2.2381035422343323,-2.8332994252582595,49.874698122479536,50.06136595250729,-1.746172592266447,-1.2806264556492977,-3.13086827221386,-8.976342643854366,15.563137877649588,1.6999969482421875,-0.9980354482853784,1.3300014495849553,-3.0277384210420877,5.687741320211998,-0.8488684857285591,3.5088713848984696,-5.707346573599992,68.91891613243814,23.73952238798431,2.1788699353135215,10,-2.375,-2.375,-3.0600032806396484,-6.070003509521484,11.549995422363295,1,0.0359309231852063,1.7272954264866334,107.5500030517578,2.111112366979899,106.6999969482422,1.4848521279153386,106.3499984741211,0.0359309231852063
5339,2020-10-07,107.75,108.75,107.1500015258789,107.8499984741211,995179.0,0.005599612371224971,-1.4615447817692042,0.11764547486334384,51.97045205129357,50.173760588210314,-1.7984957194078106,-1.9324473850024333,-3.6385400508093255,-9.29753562325476,14.971615791143368,1.5999984741210938,-0.4627352655805055,1.9000000000000057,-2.50430424988555,6.304304249885561,-0.3021521249427792,4.102152124942791,-6.158198116249082,75.9036233176272,30.135864027812083,2.2021521249427805,10,-2.9749984741210938,-2.9749984741210938,-3.660001754760742,-6.670001983642578,9.849998474121094,2,0.03944315545243615,2.2381035422343323,107.1500015258789,1.7272954264866334,107.5500030517578,2.111112366979899,106.6999969482422,0.03944315545243615
5340,2020-10-08,107.4499969482422,108.8000030517578,106.9000015258789,108.0,721453.0,-0.002784251060397147,-1.3030406717590965,5.500114442664083,54.947901558542576,51.61849644073091,-0.9738318151922556,-1.633498319375306,-3.16590843963489,-8.68921958620379,14.305316668498408,1.900001525878892,0.12335371664794081,1.5474971771240433,-2.9091328851770157,6.004127239425102,-0.6808178540264862,3.775812208274573,-5.712031071648724,67.8570325683971,15.626625020280393,2.228315031150533,10,-1.1749954223632955,-2.6749954223632955,-3.359998703002944,-6.149997711181655,10.0,3,0.05723593951185779,-1.4615447817692042,107.75,2.2381035422343323,107.1500015258789,1.7272954264866334,107.5500030517578,0.05723593951185779
5341,2020-10-09,108.5999984741211,109.1999969482422,107.8000030517578,107.9000015258789,761408.0,0.010702666901264202,-2.111118646366653,-1.2727146622278038,73.81702255268496,53.55033869048261,-1.36607842926675,-2.767893704003569,-4.070909797313391,-9.55110918726055,13.849470897887562,1.75,0.5075715221835964,2.597498703002927,-2.0121562559989314,7.207153662004785,0.2926712235019977,4.902326182503856,-6.718791884541901,78.57144803420114,19.46320430303203,2.3048274795009283,10,-1.7000007629394531,-3.674999237060547,-4.210000991821289,-7.299999237060547,8.900001525878906,4,0.04281769421006931,-1.3030406717590965,107.4499969482422,-1.4615447817692042,107.75,2.2381035422343323,107.1500015258789,0.04281769421006931
5342,2020-10-12,110.3499984741211,110.8000030517578,108.25,109.1999969482422,874124.0,0.01611418070523296,1.4877948931704454,1.6428664850136037,75.51622179881718,55.85565280705747,-2.8428311843913434,-4.488097286468275,-5.660454532491798,-11.016821267309325,13.272709147600759,2.5500030517577983,0.8352337669084733,4.182498931884766,-0.8057261053566833,9.170723969126215,1.6883864132640412,6.67661145050549,-8.176040270195386,89.77262678228692,23.784449343409023,2.494112518620725,10,-2.6499977111816406,-4.624996185302734,-6.097499847412109,-9.049999237060547,7.5500030517578125,0,0.07657457811037816,-2.111118646366653,108.5999984741211,-1.3030406717590965,107.4499969482422,-1.4615447817692042,107.75,0.07657457811037816
5343,2020-10-13,111.0999984741211,111.0999984741211,109.6999969482422,110.5500030517578,1000999.0,0.0067965565053984545,4.090957011471879,0.47825625443667114,74.61772530164112,58.68603811140373,-3.6296386205648616,-5.263824305271086,-6.191230829005065,-11.484866251703636,12.595003815431316,1.400001525878892,1.4655248959459612,4.777499008178708,-0.6258593259576912,10.180857342315107,2.0758198411105155,7.479178175246901,-8.408477579325464,100.0,28.889996610282424,2.701679167068199,10,-3.25,-5.224998474121094,-6.79749870300293,-9.330001831054688,6.25,1,0.07155719790120907,1.4877948931704454,110.3499984741211,-2.111118646366653,108.5999984741211,-1.3030406717590965,107.4499969482422,0.07155719790120907
5344,2020-10-14,111.5,111.75,110.8000030517578,111.3000030517578,677186.0,0.0036003738197356583,1.7142888283379152,0.3636338415014938,74.61773714575823,61.48892811286649,-3.548411583893653,-5.612941410516498,-6.414421551373707,-11.624868535531078,12.170830785287412,0.9499969482422017,1.5433624406962707,4.962500381469724,-0.9097240648019636,10.834724827741411,2.026388158333873,7.8986126046055745,-8.135800898858335,94.84535920301904,19.14634676668456,2.9361122231358436,10,-3.325000762939453,-5.299999237060547,-6.802501678466797,-9.730003356933594,7.25,2,0.06457396366136514,4.090957011471879,111.0999984741211,1.4877948931704454,110.3499984741211,-2.111118646366653,108.5999984741211,0.06457396366136514
5345,2020-10-15,108.5,110.0,107.6500015258789,110.0,949636.0,-0.026905829596412523,2.133331298828125,-7.500114442663692,65.06666460503558,63.2580865590399,-0.2362003907393273,-2.6254745607960928,-3.2720492971411943,-8.393406219297532,11.6378244209101,3.8499984741210938,1.4318598615381006,1.885000228881836,-4.050716337222283,7.820716794985955,-1.0828580541702166,4.8528585119338885,-4.297220808972497,20.731677816131526,-55.743469864214106,2.9678582830520592,10,0.5750007629394531,-2.299999237060547,-3.5374984741210938,-6.7050018310546875,12.050003051757798,3,0.08387095367853536,1.7142888283379152,111.5,4.090957011471879,111.0999984741211,1.4877948931704454,110.3499984741211,0.08387095367853536
5346,2020-10-16,108.6500015258789,109.6999969482422,108.0,109.1500015258789,1300660.0,0.0013825025426628113,1.1250083446979973,0.3333333333333333,56.478415925906184,64.10075989579542,-0.08996557554944218,-2.6681199958080697,-3.313685537422373,-8.320219692809133,11.134451016432722,1.6999969482422017,1.6746115968797284,1.8800018310546847,-4.100351750817225,7.8603554129265945,-1.1101749598812631,4.8701786219906325,-3.692500253954151,24.390252979651837,-47.74370599756797,2.990176790935953,10,0.4249992370605469,-2.450000762939453,-3.637500762939453,-6.855003356933594,11.099998474121094,4,0.08099397421791354,2.133331298828125,108.5,1.7142888283379152,111.5,4.090957011471879,111.0999984741211,0.08099397421791354
5347,2020-10-19,107.8000030517578,109.9000015258789,102.9000015258789,109.1999969482422,394419.0,-0.007823271626173467,3.999994550438417,2.799987792968807,45.9854083701669,63.66861658998292,0.8931489017297736,-1.356024048609271,-2.3420098788903942,-7.257054890586502,11.263144600763933,7.0,1.8907998308484366,0.6925033569335852,-4.65729069514957,6.04229740901674,-1.9823936691079922,3.3674003829751626,3.9499969482422017,55.36725842617186,-12.694827278055783,2.6748970260415788,10,-0.47500228881834516,-1.6000022888183452,-2.650001525878892,-6.005004882812486,10.449996948242202,0,0.08998141626753897,1.1250083446979973,108.6500015258789,2.133331298828125,108.5,1.7142888283379152,111.5,0.08998141626753897
5348,2020-10-20,107.8000030517578,108.9499969482422,107.4499969482422,108.0999984741211,940811.0,0.0,-1.9999771119911132,0.2142833787465998,58.06451159245416,64.34573431677853,1.1119850724609108,-0.9229134749885048,-2.27746432532048,-7.060885107379036,11.398792946305997,1.5,2.106856803256008,0.387503051757804,-4.3213772290582,5.096383332573808,-1.966937088650198,2.741943192165806,3.772996978759778,55.36725842617186,-12.486625922587706,2.3544401404080033,10,-0.47500228881834516,-1.6000022888183452,-2.5625019073486186,-6.005004882812486,10.649993896484403,1,0.0936920054563617,3.999994550438417,107.8000030517578,1.1250083446979973,108.6500015258789,2.133331298828125,108.5,0.0936920054563617
5349,2020-10-21,106.0500030517578,108.3499984741211,105.3499984741211,108.1999969482422,905646.0,-0.01623376577419744,1.4489826423273107,7.166755677627486,48.78050747214802,63.660468307179144,2.9004994435763507,1.1208282060173929,-0.5012658386233255,-5.195071393039967,12.024123725604166,3.0,2.235974114000939,-1.5124969482422017,-5.809359878115657,2.784365981631254,-3.6609284131789224,0.635934516694519,5.349537008666999,44.366228209208586,-22.367398301539552,2.148431464936725,10,1.2749977111816548,0.14999771118165484,-0.6875019073486186,-4.130004882812486,11.299995422363295,2,0.10655346626296969,-1.9999771119911132,107.8000030517578,3.999994550438417,107.8000030517578,1.1250083446979973,108.6500015258789,0.10655346626296969
5350,2020-10-22,108.3000030517578,109.8000030517578,107.5500030517578,109.0500030517578,1335287.0,0.021216406744485328,1.0,0.3488381995997172,55.633819465040126,61.64011240855194,0.8758585936772221,-0.7875705499134682,-2.693546261946892,-7.297753724906386,11.91642910511208,3.75,2.4364646238327197,0.49500274658201704,-3.348090822858424,4.338096316022458,-1.4265440381382035,2.4165495313022376,2.9295462379760835,77.14287894112702,8.9316865669809,1.92154678472022,10,-0.9750022888183452,-2.100002288818345,-2.9375019073486186,-6.380004882812486,9.149993896484403,3,0.09649119717243249,1.4489826423273107,106.0500030517578,-1.9999771119911132,107.8000030517578,3.999994550438417,107.8000030517578,0.09649119717243249
5351,2020-10-23,110.1999969482422,111.3000030517578,108.4499969482422,108.6500015258789,1162386.0,0.017543802797275854,-1.9230763211537316,-2.0666605631510606,58.68850457863739,59.77036605075419,-0.8641860710677634,-2.2226438965123094,-4.441629106006417,-9.102393278832452,11.45896873011655,3.0,2.6027242164559112,2.0274967193603715,-1.1724158046930881,5.227409243413831,0.42754045733363455,3.6274529813871084,-7.2999954223632955,86.90469162265416,17.969011030355063,1.5999562620267331,10,-2.8749961853027486,-3.9999961853027486,-4.812496185302749,-8.27999877929689,6.4500045776367045,4,0.09392020317728966,1.0,108.3000030517578,1.4489826423273107,106.0500030517578,-1.9999771119911132,107.8000030517578,0.09392020317728966
5352,2020-10-26,106.9499969482422,109.4000015258789,106.5999984741211,108.8499984741211,893107.0,-0.029491833847567483,-1.1538497653959805,-1.2258110562558555,49.44750112017229,56.97367447503544,2.0705443247470754,1.103629445359715,-1.111424673209882,-5.7232359438558404,12.327224852096318,3.599998474121108,2.658004857623851,-1.2350032806396314,-4.41257150433897,1.9425649430597076,-2.823787392489294,0.353780831210031,-3.88199539184572,26.890709969110898,-40.31016924901249,1.5887841118496693,10,0.3750038146972514,-0.7499961853027486,-1.5124969482422017,-5.029998779296889,9.850006103515597,0,0.11968212638614917,-1.9230763211537316,110.1999969482422,1.0,108.3000030517578,1.4489826423273107,106.0500030517578,0.11968212638614917
5353,2020-10-27,106.75,108.0,106.1500015258789,106.8000030517578,1247808.0,-0.0018700042444974585,-1.95999755859375,0.026317374526669476,47.17514075588778,53.924497098383156,1.7752944183873325,1.1955936806014336,-0.8173866664112097,-5.394252813553749,12.621061694138264,1.8499984741210938,2.268011981330659,-1.3275001525878878,-4.54839697445766,1.8933966692818842,-2.9379485635227667,0.2829482583469911,-3.517358413696286,23.529419307354146,-40.812072857742265,1.6104484109348824,10,0.3500022888183594,-0.5499992370605469,-2.1500015258789062,-4.8300018310546875,8.199996948242202,1,0.10772833723653386,-1.1538497653959805,106.9499969482422,-1.9230763211537316,110.1999969482422,1.0,108.3000030517578,0.10772833723653386
5354,2020-10-28,103.0999984741211,105.0,101.6500015258789,104.5,1815001.0,-0.03419205176467355,1.7916636202089817,27.998321635650314,39.667459809754384,51.102363232240805,4.591270541885137,4.862562663350772,2.852331588768692,-1.6291125987508082,13.387101908955746,5.099998474121094,1.555690801754693,-4.830001449584955,-8.655318490899958,-1.0046844082699522,-6.742659970242457,-2.9173429289274537,8.200004577636705,15.025872735394477,-46.85211962037633,1.9126585206574986,10,3.3750038146972656,3.1000022888183594,1.5,-0.9599990844726562,10.200004577636705,2,0.14888456548303508,-1.95999755859375,106.75,-1.1538497653959805,106.9499969482422,-1.9230763211537316,110.1999969482422,0.14888456548303508
5355,2020-10-29,102.4000015258789,103.75,101.75,103.0999984741211,1347062.0,-0.0067894952337743675,1.0,0.4999972752192086,34.95145702982359,48.710478910453844,4.84443005455411,5.5352583833425655,3.6046151582354184,-0.7530099040896374,14.371103461871016,2.0,0.7481643079756992,-5.332498550415039,-9.847067798875841,-0.8179293019542371,-7.589783174645447,-3.075213926184631,8.707001495361311,7.772019496460052,-49.846529484497665,2.257284624230403,10,4.075000762939453,3.799999237060547,2.1999969482421875,-0.26000213623046875,11.549995422363295,3,0.14599606177216673,1.7916636202089817,103.0999984741211,-1.95999755859375,106.75,-1.1538497653959805,106.9499969482422,0.14599606177216673
5356,2020-10-30,104.1999969482422,104.4499969482422,101.25,101.4000015258789,1724328.0,0.017578080034582833,-1.0645151763498588,-4.000010899182581,35.108945240122964,47.501983007115626,2.622614877307413,3.7295837982449314,1.866005526356318,-2.370073728056312,15.756098406702074,3.1999969482422017,-0.11381917092876392,-3.4075031280517436,-8.173862419701592,1.3588561635981051,-5.790682773876668,-1.0243234822268192,6.717866043090794,36.19627479669791,-16.638082460359456,2.3831796458249257,10,2.0750045776367045,2.0000038146972514,0.40000152587889204,-1.1799964904785298,10.200004577636705,4,0.1271593127452919,1.0,102.4000015258789,1.7916636202089817,103.0999984741211,-1.95999755859375,106.75,0.1271593127452919
5357,2020-11-02,107.8000030517578,108.4000015258789,104.1999969482422,104.5,1280910.0,0.03454900392467164,-1.1538434451917405,1.178574445301228,42.97873086441716,45.82578514844485,-1.0922533329086406,0.15733397581998076,-1.6875451155618038,-5.771063388816103,16.205987323663173,4.2000045776367045,-0.563687399239484,0.18000297546385013,-4.58703264205829,4.94703859298599,-2.20351483329722,2.56352078422492,2.731145419921873,91.60841474020029,42.892022815238306,2.3835178087610696,11,-1.525001525878892,-1.3000030517577983,-3.225002288818345,-4.520004272460923,7.2999954223632955,0,0.0820964584747923,-1.0645151763498588,104.1999969482422,1.0,102.4000015258789,1.7916636202089817,103.0999984741211,0.0820964584747923
5358,2020-11-03,111.0,111.1999969482422,107.8000030517578,108.8000030517578,1213724.0,0.02968457196337737,1.615389129835139,0.6666651253762746,49.04942921659136,45.85566534227189,-4.236062219416695,-2.887484768499462,-4.819063507653439,-8.802191151733666,16.338625499314688,3.3999938964844034,-0.7362861381348438,3.1875,-1.8052181117950141,8.180218111795014,0.6911409441025,5.6838590558975,-9.75,97.98997980318443,52.832112913182115,2.496359055897506,11,-4.724998474121094,-4.5,-6.424999237060547,-7.720001220703125,3.5,1,0.05225227974556579,-1.1538434451917405,107.8000030517578,-1.0645151763498588,104.1999969482422,1.0,102.4000015258789,0.05225227974556579
5359,2020-11-04,112.0,112.3499984741211,108.0,109.4000015258789,1201185.0,0.009009009009008917,1.636366368657479,1.1818191276121965,57.20164970826184,46.029868702629855,-4.809015965982411,-3.7447556712061214,-5.787521860734799,-9.64048236945888,16.344025073694386,4.349998474121094,-0.6315712960834787,3.9749999999999943,-1.3567813194638205,9.30678131946381,1.309109340268094,6.640890659731895,-10.551000061035154,96.84686016005234,46.59165996367324,2.6658906597319065,11,-5.200000762939453,-5.200000762939453,-7.224998474121094,-8.520000457763672,2.6999969482422017,2,0.026339258466448134,1.615389129835139,111.0,-1.1538434451917405,107.8000030517578,-1.0645151763498588,104.1999969482422,0.026339258466448134
5360,2020-11-05,113.5999984741211,114.1999969482422,112.5,112.8000030517578,1092411.0,0.014285700661795575,-1.428564421992271,0.30769072763926403,59.61165025531078,46.13244044448246,-6.233686582875052,-5.123049134217723,-7.280319883522409,-11.055691381597967,16.64708008752884,2.1999969482422017,-0.6542693564157389,5.267498397827154,-0.6064645022900805,11.141461297944389,2.3305169477685297,8.204479847885779,-11.714958593749998,95.3668060577995,40.11150236788457,2.9369814500586178,11,-5.875,-5.875,-8.824996948242188,-10.119998931884766,1.0500030517578125,3,-0.0026408048097961156,1.636366368657479,112.0,1.615389129835139,111.0,-1.1538434451917405,107.8000030517578,-0.0026408048097961156
5361,2020-11-06,113.25,113.75,111.0,113.0,1047488.0,-0.0030809725248440722,3.4,0.3125017881495696,60.792079686581275,47.39294917408346,-6.040801856024757,-4.644972530982898,-6.807246774848025,-10.535113819272667,16.642131908704748,2.75,-0.40548216607052723,4.684999847412115,-1.5880916446012208,10.95809133942545,1.5484541014054543,7.821545593418776,-10.62606269555664,90.50003051757798,33.802380041466364,3.1365457460066652,11,-5.525001525878906,-5.525001525878906,-8.474998474121094,-9.770000457763672,2.9000015258789062,4,0.0061809885054500135,-1.428564421992271,113.5999984741211,1.636366368657479,112.0,1.615389129835139,111.0,0.0061809885054500135
5362,2020-11-09,118.8000030517578,121.8000030517578,114.75,115.0,2453409.0,0.04900664946364497,-2.2790688596724618,15.200012207031193,67.85714993450605,49.69095019392993,-10.876936078228667,-10.044447890224276,-12.126848737966682,-15.881171733805715,16.646399800411523,8.550003051757798,-0.27798728821228735,9.812502670288069,2.0676313405954687,17.55737399998067,5.940067005441776,13.684938335134362,-15.481502168686504,78.57142857142857,20.808860945054548,3.872435664846299,11,-7.275001525878892,-7.275001525878892,-14.025001525878892,-15.32000350952147,-2.7000045776367045,0,-0.037037048929720484,3.4,113.25,-1.428564421992271,113.5999984741211,1.636366368657479,112.0,-0.037037048929720484
5363,2020-11-10,119.0500030517578,120.25,117.3499984741211,118.3000030517578,2104441.0,0.002104377050319517,-1.1886728354187175,0.19736826254733306,72.18430958377337,53.303933502154266,-10.279718589977833,-10.19080328771831,-12.162970696972806,-15.952443162071901,16.542676586005115,2.9000015258789062,-0.33247711690991366,9.66500244140623,0.7378046757608985,18.59220020705156,5.201403558583564,14.128601324228896,-14.25298199519159,80.07246817492758,19.76375471152413,4.463598882822668,11,-7.525001525878892,-7.525001525878892,-14.275001525878892,-15.57000350952147,-3.3500061035155966,1,-0.03317937401412252,-2.2790688596724618,118.8000030517578,3.4,113.25,-1.428564421992271,113.5999984741211,-0.03317937401412252
5364,2020-11-11,118.6999969482422,120.5500030517578,118.6999969482422,119.0500030517578,1255936.0,-0.0029399923943170814,-9.571279100183798,-0.4666748046874621,68.97809527946428,57.08467108544768,-8.36367028848693,-9.774898591560444,-11.64710083372681,-15.398381853887471,16.218847642478664,1.8500061035155966,0.05548992010552922,8.954996490478536,-0.8671537865009782,18.77714676745805,4.043921351988786,13.866071628968285,-12.542737332060668,71.296247893087,12.575095755160227,4.911075138489755,11,-7.1749954223632955,-7.1749954223632955,-13.924995422363295,-15.219997406005874,-2.25,2,-0.03538329449219413,-1.1886728354187175,119.0500030517578,-2.2790688596724618,118.8000030517578,3.4,113.25,-0.03538329449219413
5365,2020-11-12,117.5999984741211,119.1999969482422,116.4499969482422,118.0999984741211,1126486.0,-0.009267047197993983,1.0370393394632076,1.4285465166972997,63.90977810220233,60.28476362567872,-5.454395498225082,-8.388266436844134,-10.342244045181985,-14.107594568124313,17.21870315463015,2.75,0.5362901341054567,7.399998092651373,-3.005111890708804,17.80510807601155,2.1974431009712845,12.602553084331461,-10.191319383093457,61.111079714434744,5.70896269531692,5.202554991680091,11,-4.599998474121094,-6.0749969482421875,-12.824996948242188,-14.119998931884766,-0.25,3,-0.02465987724070473,-9.571279100183798,118.6999969482422,-1.1886728354187175,119.0500030517578,-2.2790688596724618,118.8000030517578,-0.02465987724070473
5366,2020-11-13,117.4499969482422,118.0500030517578,116.4000015258789,117.1500015258789,1138040.0,-0.001275523195792383,1.199990844773151,-0.5999908447265909,72.34042553191492,63.54717414428958,-3.606486242862786,-7.952939664340761,-9.9397703623208,-13.777555334225553,18.267201634305057,1.650001525878892,1.5782332805285932,6.809996795654314,-4.053296765032243,17.67329035634087,1.3783500153110282,12.2416435759976,-8.890011940356146,38.2978124749748,-19.85526376199799,5.43164678034328,11,-2.6499938964844034,-5.9249954223632955,-11.924995422363295,-13.969997406005874,-1.75,4,-0.023839893530156475,1.0370393394632076,117.5999984741211,-9.571279100183798,118.6999969482422,-1.1886728354187175,119.0500030517578,-0.023839893530156475
5367,2020-11-16,117.5,118.25,115.9499969482422,118.1500015258789,1017367.0,0.0004257390639170744,4.4117816014576325,-2.1667048142213057,73.01926593154398,66.21048933483986,-2.3868484314826617,-7.630186769744256,-9.808885848140932,-13.666159354533733,18.240901996128173,2.3000030517577983,2.9101194882998556,6.375,-4.815620748652691,17.56562074865269,0.7796896256736545,11.970310374326345,-7.880813548604209,33.69567380732809,-27.645832880966445,5.595310374326349,11,-2.5999984741210938,-5.974998474121094,-11.587501525878906,-13.870002746582017,-0.6500015258789062,0,-0.01148934871592422,1.199990844773151,117.4499969482422,1.0370393394632076,117.5999984741211,-9.571279100183798,118.6999969482422,-0.01148934871592422
5368,2020-11-17,117.9000015258789,118.3499984741211,117.0,117.3000030517578,1170363.0,0.0034042683053523426,-1.2499888738420848,-0.9230724086529087,86.81591681001836,69.50096345725726,-1.905542707902427,-7.625698621242265,-9.97932484427156,-13.905268086910255,18.221494430780442,1.3499984741210938,4.244977106908081,6.270001602172854,-5.196994590808856,17.736997795154565,0.536503505681992,12.003499698663717,-7.30634974645416,42.39134761465633,-23.783950361583045,5.733498096490858,11,-1.5,-6.375,-11.1875,-13.470001220703125,-1.25,1,-0.015267201259218988,4.4117816014576325,117.5,1.199990844773151,117.4499969482422,1.0370393394632076,117.5999984741211,-0.015267201259218988
5369,2020-11-18,117.3499984741211,118.1500015258789,116.9000015258789,117.4000015258789,1004924.0,-0.004664996137740407,-1.6315874010183267,-0.0833386315374521,87.46864110432274,72.59618466270302,-0.5775720848146477,-6.520006216494409,-9.294907284589613,-13.167834973106352,17.575176486859913,1.25,5.232500695881399,5.154998779296875,-6.267827228541009,16.57782478713476,-0.556414224622074,10.866411783215824,-5.859838592909696,43.07697002704283,-29.22660674837111,5.711413003918943,11,-0.9499969482421875,-5.8249969482421875,-10.487499237060547,-12.669998168945312,-0.40000152587889204,2,-0.0140605159551217,-1.2499888738420848,117.9000015258789,4.4117816014576325,117.5,1.199990844773151,117.4499969482422,-0.0140605159551217
5370,2020-11-19,118.75,119.4499969482422,116.4000015258789,116.6500015258789,1310045.0,0.011930136719922046,-1.3461517017961475,-41.99740616417455,87.21224916681636,75.53175904939582,-1.3077444715526099,-7.480508662618746,-10.517276385697187,-14.388884498527219,17.646530652834702,3.0499954223632955,5.922334775507096,6.032500457763675,-5.594341805911327,17.659342721438676,0.21907932592617385,11.845921589601176,-6.4350526651448945,80.00008719307995,2.999916373872722,5.813421131837501,11,-0.47499847412109375,-7.224998474121094,-11.5625,-12.955001831054688,1.8499984741210938,3,-0.01936844675164462,-1.6315874010183267,117.3499984741211,-1.2499888738420848,117.9000015258789,4.4117816014576325,117.5,-0.01936844675164462
5371,2020-11-20,120.5500030517578,120.5500030517578,118.3000030517578,118.5,1872662.0,0.015157920435855177,1.1951186834290102,0.9761926387188353,85.91546208301645,77.53823817700808,-2.194075358115839,-8.922836696377516,-12.121515909996035,-15.990945690613088,18.426423875228004,2.25,6.397695118324677,7.315003204345686,-4.753011069711832,19.383017478403204,1.2809960673169343,13.349010341374438,-7.47625125955048,100.0,23.821242017135873,6.034007137028755,11,-2.3000030517577983,-9.025001525878892,-12.912502288818345,-14.350002288818345,0.09999847412110796,4,-0.026545039374762935,-1.3461517017961475,118.75,-1.6315874010183267,117.3499984741211,-1.2499888738420848,117.9000015258789,-0.026545039374762935
5372,2020-11-23,119.75,121.4000015258789,119.75,121.3499984741211,802796.0,-0.006636275665744429,-1.0625038743056052,-0.7804858986669103,78.50158899937291,78.24015811207471,-1.3914718703210838,-7.499209852289582,-11.145516428344791,-15.00234938627436,18.757704144144547,1.6500015258789062,6.696587775378873,5.875,-6.14715115267137,17.89715115267137,-0.1360755763356849,11.886075576335685,-5.978148107028645,66.99996948242188,-6.15461966789195,6.011075576335681,11,-1.0750007629394531,-8.224998474121094,-12.112499237060547,-13.549999237060547,1.0999984741210938,0,-0.03382048477459543,1.1951186834290102,120.5500030517578,-1.3461517017961475,118.75,-1.6315874010183267,117.3499984741211,-0.03382048477459543
5373,2020-11-24,118.25,121.1500015258789,117.9499969482422,120.75,1284912.0,-0.012526096033402934,-1.0645150175721936,1.5625014901175405,69.71606175517245,78.32215438715338,-0.018870743283429192,-5.3687425003334255,-9.513947391038243,-13.323118726837663,18.737197052524845,3.2000045776367045,6.9997495794520574,3.799999999999997,-7.882556155982243,15.482556155982238,-2.041278077991123,9.641278077991117,-3.8358960143257264,36.999969482421875,-31.787996063228576,5.841278077991123,11,0.4249992370605469,-6.724998474121094,-11.487499237060547,-12.049999237060547,0.05000305175779829,1,-0.011839336371068931,-1.0625038743056052,119.75,1.1951186834290102,120.5500030517578,-1.3461517017961475,118.75,-0.011839336371068931
5374,2020-11-25,118.4499969482422,119.4499969482422,117.3499984741211,118.5500030517578,1288948.0,0.0016913061162131537,1.2105318106618943,0.04000244140623863,66.78197860287776,78.64128777611732,-0.28838646351623254,-4.595401449363251,-9.551548216165003,-13.33004479208796,17.516487358975823,2.099998474121108,6.561463375044426,3.232497024536144,-7.267491751344565,13.732485800416853,-2.0174973634042175,8.482491412476506,-3.4450210372812506,40.99990844726591,-23.41699914540004,5.2499943879403554,11,0.22500228881834516,-6.9249954223632955,-11.687496185302749,-12.249996185302749,3.3000030517577983,2,-0.01519624709783507,-1.0645150175721936,118.25,-1.0625038743056052,119.75,1.1951186834290102,120.5500030517578,-0.01519624709783507
5375,2020-11-26,117.3499984741211,119.25,117.1500015258789,118.6999969482422,719988.0,-0.00928660618371957,-1.400008719346049,13.499160817825157,63.48681948524747,77.65755377093204,0.8631942535660926,-2.443225409699167,-8.290527960764138,-12.011712872333348,16.20370946522763,2.0999984741210938,5.927715758597685,1.3849987030029354,-7.232859680930858,10.002857086936729,-2.9239304889639612,5.693927894969832,-1.8014203918964,4.705810546875,-54.08144590633847,4.308929191966899,11,1.3250007629394531,-5.8249969482421875,-10.58749771118164,-11.14999771118164,3.25,3,-0.003408619779122546,1.2105318106618943,118.4499969482422,-1.0645150175721936,118.25,-1.0625038743056052,119.75,-0.003408619779122546
5376,2020-11-27,117.4499969482422,118.1999969482422,116.4000015258789,116.6999969482422,1354804.0,0.0008521386912772044,-1.6666779695499971,-0.5555561834899657,43.07690261151823,74.3306245131514,0.8528858367131136,-1.5807145655612516,-8.17988984951208,-11.905908298465064,15.025722950206893,1.7999954223632955,5.454895187681075,0.8224971771240348,-5.791401188241849,7.436395542489919,-2.484452005558907,4.129446359806977,-1.401304868454858,20.99990844726591,-33.827205288787084,3.306949182682942,11,1.4500045776367045,-5.9249954223632955,-10.687496185302749,-11.249996185302749,6.5,4,0.026819937060254206,-1.400008719346049,117.3499984741211,1.2105318106618943,118.4499969482422,-1.0645150175721936,118.25,0.026819937060254206
5377,2020-11-30,116.6500015258789,118.9499969482422,116.6500015258789,116.9499969482422,2936363.0,-0.00681137031204726,-14.333536786958717,-0.39999389648439393,38.34951923753546,68.94546922731999,1.69821460070726,-0.08822785496545293,-7.02914034343803,-10.927261832926575,15.374628054596226,2.2999954223632955,5.213940553415185,-0.4199981689453125,-5.569183682242425,4.7291873443518,-2.9945909255938687,2.1545945877032437,-0.25,5.263157894736842,-44.4550671199051,2.5745927566485576,11,2.25,-5.125,-9.887500762939453,-10.450000762939453,9.849998474121094,0,0.034290612496156614,-1.6666779695499971,117.4499969482422,-1.400008719346049,117.3499984741211,1.2105318106618943,118.4499969482422,0.034290612496156614
5378,2020-12-01,116.8000030517578,117.5500030517578,116.6500015258789,117.3499984741211,1165293.0,0.0012859110494363168,-1.1176544506376953,1.8333460491848745,40.59409530543228,63.737186360776604,1.5374482642147598,0.23038346249701647,-6.840367417341653,-10.871336939749042,16.558020354044288,0.900001525878892,4.783563589059625,-0.5599967956543139,-4.851678578904611,3.731684987595983,-2.7058376872794554,1.5858440959708275,5.0,13.114823810750181,-32.474629471436636,2.1458408916251464,12,2.099998474121108,-5.275001525878892,-10.037502288818345,-10.600002288818345,11.049995422363295,1,0.03467461743617095,-14.333536786958717,116.6500015258789,-1.6666779695499971,117.4499969482422,-1.400008719346049,117.3499984741211,0.03467461743617095
5379,2020-12-02,114.9499969482422,116.75,114.5999984741211,116.4000015258789,1125877.0,-0.015839092938172317,1.0,2.636393901982178,37.788026858247456,58.245606104268944,3.3650871939460814,2.437710299065671,-4.709620689332681,-8.885385299360507,17.198147641286894,2.2000045776367045,4.269813451190501,-2.557502746582017,-6.231921312008339,1.116915818844305,-4.394712029295178,-0.7202934638688561,6.747006072998019,7.526846435925719,-34.60800372378965,1.8372092827131592,12,3.0500030517577983,-3.4249954223632955,-8.299995422363295,-8.749996185302749,11.850006103515597,2,0.029143159568973065,-1.1176544506376953,116.8000030517578,-14.333536786958717,116.6500015258789,-1.6666779695499971,117.4499969482422,0.029143159568973065
5380,2020-12-03,113.3000030517578,114.9499969482422,113.25,114.6500015258789,931543.0,-0.014354014269590043,-1.3448159743232417,0.9310304911736266,33.19841358093319,52.38815627070413,4.649660629917761,4.283704699891345,-2.8051659497485275,-7.106862069732912,17.332153901478264,1.6999969482422017,3.4014644411246735,-4.192496871948251,-7.93588074416607,-0.4491129997304313,-6.0641888080571675,-2.320804935839334,8.113119787597654,0.8772469917412592,-40.018603902016686,1.8716919361089102,12,4.024997711181655,-1.775001525878892,-6.962501525878892,-7.100002288818345,12.5,3,0.07458073010273503,1.0,114.9499969482422,-1.1176544506376953,116.8000030517578,-14.333536786958717,116.6500015258789,0.07458073010273503
5381,2020-12-04,113.9499969482422,113.9499969482422,112.25,112.8000030517578,1114074.0,0.0057369274402179204,1.9565321232385473,-0.8518482935568399,36.29342128053683,47.69835985750012,3.3134449537395767,3.888191273175522,-3.1685568824445483,-7.628032166624948,18.058745652629643,1.6999969482422017,2.538053797275836,-3.5775028228759567,-7.1636576412780215,0.00865199552610818,-5.370580232076989,-1.7844254136749242,6.973338520751923,25.373100336832387,-15.754672587308875,1.793077409201032,12,2.7500038146972514,-2.4249954223632955,-7.6124954223632955,-7.749996185302749,12.25,4,0.058358944308699146,-1.3448159743232417,113.3000030517578,1.0,114.9499969482422,-1.1176544506376953,116.8000030517578,0.058358944308699146
5382,2020-12-07,114.4000015258789,114.5500030517578,113.0500030517578,113.5,919276.0,0.003949140760759251,1.4999904632932748,0.7826141761536839,36.53846153846157,44.01195983342114,2.2626798931375873,3.258724600544653,-3.44493621857049,-7.9484818481826665,16.975544382355196,1.5,1.5579027358129451,-2.9074981689453097,-6.69893964779159,0.883943309900971,-4.80321890836845,-1.0117774295221693,5.829467105595683,40.56604316795321,-0.3852941443790172,1.8957207394231401,12,1.4499969482421875,-1.4000015258789062,-8.162500381469727,-8.200000762939453,10.099998474121094,0,0.08347897985126296,1.9565321232385473,113.9499969482422,-1.3448159743232417,113.3000030517578,1.0,114.9499969482422,0.08347897985126296
5383,2020-12-08,115.0999984741211,115.5500030517578,113.3000030517578,114.3000030517578,945567.0,0.006118854361062631,1.6470516957406096,0.8888822955961672,41.44486294932225,41.19672476080385,1.1944773987184334,2.3690949790810976,-4.030517697235851,-8.506352895330764,15.757786389546457,2.25,0.5086890438677898,-2.010000991821286,-5.8306650894553655,1.810663105812793,-3.920333040638326,-0.09966894300424656,4.491112666835534,63.33329942491319,21.715157505012684,1.9103320488170383,12,0.6500015258789062,-0.29999542236329546,-8.71249771118164,-8.89999771118164,9.25,1,0.09904432386627748,1.4999904632932748,114.4000015258789,1.9565321232385473,113.9499969482422,-1.3448159743232417,113.3000030517578,0.09904432386627748
5384,2020-12-09,114.5,116.0,114.0,116.0,1114582.0,-0.005212845196136073,1.6666666666666667,-1.8750107288974176,32.79350951173079,37.78635698596867,1.3133587545990224,2.780884349677308,-3.2288387631595583,-7.773459881770378,14.47524889380152,2.0,-0.31238258591962165,-2.3999996185302734,-6.313270123074574,1.513270886014027,-4.356634870802424,-0.44336436625812325,4.503822249680098,60.0,22.277022991678137,1.9566352522721502,12,1.0999984741210938,0.40000152587890625,-8.112499237060547,-8.299999237060547,8.25,2,0.11659387313642866,1.6470516957406096,115.0999984741211,1.4999904632932748,114.4000015258789,1.9565321232385473,113.9499969482422,0.11659387313642866
5385,2020-12-10,114.6999969482422,115.3499984741211,114.0999984741211,115.0,1036938.0,0.0017466982379230611,1.5,0.20000203450519885,22.79063066439018,35.53232676962111,0.7799477478223338,2.4796182360461643,-3.2303442840007364,-7.829268165938842,13.832572196748194,1.25,-0.9121001748362687,-2.055002593994132,-6.0725829500421185,1.9625777620538543,-4.063792772018118,-0.046212415970146026,3.7635195214634933,65.33325195312538,34.02193099290749,2.008790178023992,12,0.900001525878892,1.7000045776367045,-7.899997711181655,-8.199996948242202,7.9500045776367045,3,0.1054926453832048,1.6666666666666667,114.5,1.6470516957406096,115.0999984741211,1.4999904632932748,114.4000015258789,0.1054926453832048
5386,2020-12-11,114.6500015258789,115.0,113.25,114.5999984741211,881617.0,-0.0004358798927069918,3.6666666666666665,-0.1666751436854766,24.49994926441046,33.99348566149611,0.43694449991977535,2.4338755995003254,-2.9896291453588617,-7.611237646698854,13.1227000774004,1.75,-1.484131022433914,-1.9649982452392578,-6.074692001109568,2.1446955106310526,-4.019845123174406,0.08984863269589027,3.31643362625033,54.23729251904786,26.306813205991944,2.0548468779351534,12,0.25,1.75,-6.9250030517578125,-7.225002288818359,8.549995422363295,4,0.09725251964660542,1.5,114.6999969482422,1.6666666666666667,114.5,1.6470516957406096,115.0999984741211,0.09725251964660542
5387,2020-12-14,116.1500015258789,116.9000015258789,115.4499969482422,115.8499984741211,1010089.0,0.013083296816715828,-1.6363573311139277,5.999694842844065,39.49998359676431,33.87191769386634,-1.275580081880122,0.8722733201357613,-4.304949500326188,-8.956245925619953,12.69958259685443,2.25,-1.9275832942595201,-0.39749832153320597,-4.49030050951832,3.6953038664519084,-2.443899415525763,1.6489027724593512,1.3591188140799915,79.45206338456522,50.49311922192223,2.046401093992555,12,-1.5750007629394531,0.875,-8.425003051757812,-8.72500228881836,9.0,0,0.08652600336061211,3.6666666666666665,114.6500015258789,1.5,114.6999969482422,1.6666666666666667,114.5,0.08652600336061211
5388,2020-12-15,116.0999984741211,117.8000030517578,116.0999984741211,116.3499984741211,988289.0,-0.0004305040990177922,-12.600036621093636,-0.8333248563145313,38.07105340817641,33.903365088302884,-1.4922399085059084,0.8226901412241716,-4.0541449315204545,-8.732883567265404,12.340178080750281,1.7000045776367045,-2.066431630974648,-0.35750122070312784,-4.403978244691402,3.688975803285146,-2.380739732697265,1.6657372912910091,-3.8499984741210938,62.63728708973188,33.74730859113714,2.0232385119941347,12,-1.0749969482421875,0.7250022888183594,-4.5749969482421875,-4.874996185302734,9.25,1,0.07235143528232935,-1.6363573311139277,116.1500015258789,3.6666666666666665,114.6500015258789,1.5,114.6999969482422,0.07235143528232935
5389,2020-12-16,115.6999969482422,117.4499969482422,114.6999969482422,117.3499984741211,1090133.0,-0.0034453189589667144,1.9729754250813003,6.600006103515568,40.98358468682342,34.76838410006847,-1.089204286083131,1.1517926238243348,-3.4731925524492198,-8.206712791261523,11.79238311265901,2.75,-2.104903088491369,-0.675002670288066,-4.712133452889162,3.36212811231303,-2.6935680615886213,1.3435627210124892,-3.3389968872070455,53.846050659146194,20.99239765930107,2.018565391300549,12,-0.6749954223632955,1.1250038146972514,-4.1749954223632955,-4.474994659423842,9.0,2,0.07476233149555256,-12.600036621093636,116.0999984741211,-1.6363573311139277,116.1500015258789,3.6666666666666665,114.6500015258789,0.07476233149555256
5390,2020-12-17,116.4499969482422,117.75,116.4000015258789,116.4000015258789,919516.0,0.006482281934160339,-53.00488325957577,-0.030300227956858907,44.89795282848479,35.72444316095157,-1.5034966070078326,0.23257132174988726,-4.020124344413588,-8.784344860204897,10.927595397593842,2.0500030517577983,-2.179366171502224,0.18999748229981606,-3.690263377779374,4.070258342379006,-1.750132947739786,2.130127912339418,-3.9802168273925957,70.32955608691185,34.49033267375958,1.9401304300395976,12,-1.0249938964844034,0.3750038146972514,-4.9249954223632955,-5.224994659423842,9.150001525878892,3,0.054100499930093804,1.9729754250813003,115.6999969482422,-12.600036621093636,116.0999984741211,-1.6363573311139277,116.1500015258789,0.054100499930093804
5391,2020-12-18,117.3499984741211,117.8000030517578,115.0500030517578,115.4499969482422,2940795.0,0.007728652206653974,-1.0370450955514587,38.003509842808995,53.53534030203173,37.6129852457927,-2.0903067598817415,-0.9691472323433743,-4.739486397799723,-9.477531561486416,9.615929054604223,2.75,-2.048315328764346,1.2499992370605497,-2.115146610484061,4.61514508460516,-0.43257368671174845,2.932572160832848,-4.773613894653323,85.48375188273431,43.88586687589572,1.682572923772304,12,-1.8249969482421875,-0.5249977111816406,-5.087497711181641,-6.124996185302734,5.75,4,0.0451640657918424,-53.00488325957577,116.4499969482422,1.9729754250813003,115.6999969482422,-12.600036621093636,116.0999984741211,0.0451640657918424
5392,2020-12-21,115.6999969482422,115.75,113.3499984741211,115.5999984741211,1194773.0,-0.0140605159551217,22.99946595460614,0.05263073358578027,45.175409243618866,38.027490389603436,-0.26430254455898705,0.38143764066504104,-2.9807105286324003,-7.682658300059472,8.251454819873702,4.0,-1.7221451815235866,-0.19750213623045454,-3.092410597943285,2.697406325482376,-1.644956367086877,1.249952094625968,-3.0191399993286296,52.8089001510452,7.293816721987973,1.4474542308564171,12,-0.17499542236329546,1.1250038146972514,-2.5374946594238423,-4.474994659423842,8.100006103515597,0,0.06482281934160361,-1.0370450955514587,117.3499984741211,-53.00488325957577,116.4499969482422,1.9729754250813003,115.6999969482422,0.06482281934160361
5393,2020-12-22,116.8499984741211,117.3000030517578,116.1500015258789,116.4000015258789,782980.0,0.009939512153948726,-1.4210636213237948,4.500038147554102,58.87852066605386,40.925824962305995,-1.2739282547800883,-0.9263191114023357,-4.030510342517815,-8.656477682407456,7.284273279031783,1.6000061035155966,-1.4285065113148647,1.0224994659423885,-1.6951754526195657,3.7401743845043427,-0.3363379933385886,2.3813369252233656,-4.066758603150632,78.65160448573673,27.160929248341624,1.3588374592809769,12,-1.3249969482421875,-0.024997711181640625,-3.6374969482421875,-5.624996185302734,4.099998474121108,1,0.07103126367259671,22.99946595460614,115.6999969482422,-1.0370450955514587,117.3499984741211,-53.00488325957577,116.4499969482422,0.07103126367259671
5394,2020-12-23,116.6500015258789,117.6500015258789,116.4000015258789,117.4000015258789,608429.0,-0.0017115699687961783,1.0,-1.6666779695500322,68.1081147956765,45.96110097689336,-0.8234787017942438,-0.9150000738449364,-3.743464939687726,-8.305220462625044,6.465959317520811,1.25,-1.153521847370655,0.9125022888183594,-1.5463961099780477,3.3714006876147664,-0.31694691057984414,2.141951488216563,-3.766426391292697,74.15729566530848,15.59249812699538,1.2294491993982068,12,-1.125,0.17499923706054688,-2.6875,-5.424999237060547,6.75,2,0.07458205601747969,-1.4210636213237948,116.8499984741211,22.99946595460614,115.6999969482422,-1.0370450955514587,117.3499984741211,0.07458205601747969
5395,2020-12-24,116.9499969482422,117.75,116.4499969482422,117.0999984741211,100930.0,0.0025717566947200954,-1.2608718727817048,0.20000203450518939,66.85394414250695,50.66710040779297,-0.8613249546410913,-1.313861475566,-3.8544174205846247,-8.452272221058834,5.691991479594568,1.3000030517577983,-0.983548544934493,1.2324977874755945,-1.1771913470146416,3.6421869219658305,0.02765322023047645,2.4373423547207125,-3.968093255312567,80.89875889595118,17.3862787809133,1.2048445672451165,12,-1.3749961853027486,-0.12499618530274859,-2.9874954223632955,-5.724994659423842,8.950004577636705,3,0.06626763747099429,1.0,116.6500015258789,-1.4210636213237948,116.8499984741211,22.99946595460614,115.6999969482422,0.06626763747099429
5396,2020-12-28,120.5999984741211,120.9499969482422,117.25,118.0500030517578,715576.0,0.031209932630389403,1.2769265440170037,-16.999796551550457,75.61984148502184,54.68041795093269,-3.9991099579665814,-4.97061905709117,-7.2739007497899735,-11.945713317652832,5.558388112826433,4.0,-0.5305767007057796,4.724999237060544,1.5486894393026631,7.901309034818425,3.1368443381816036,6.3131541359394845,-7.521732794014895,95.39475599484797,27.782584171191928,1.5881548988789393,12,-3.450000762939453,-3.7749977111816406,-5.6999969482421875,-9.374996185302734,4.900001525878906,0,0.04145937034213909,-1.2608718727817048,116.9499969482422,1.0,116.6500015258789,-1.4210636213237948,116.8499984741211,0.04145937034213909
5397,2020-12-29,120.6500015258789,121.0500030517578,120.0,121.0,645828.0,0.00041461900821282427,3.6666327585916902,-0.1372545499696312,74.23582764626792,58.698726199609524,-3.73660339517167,-4.959882902910564,-7.060649595450329,-11.826897071385815,5.200834154518303,1.0500030517577983,0.04949656249924317,4.575002288818354,0.754765261606579,8.395239316030128,2.6648837752124592,6.485120802424248,-7.256866595047271,91.83670609557319,22.704953588542338,1.9101185136058878,12,-3.450000762939453,-3.825000762939453,-5.762500762939453,-9.424999237060547,4.5499954223632955,1,0.020306646641166104,1.2769265440170037,120.5999984741211,-1.2608718727817048,116.9499969482422,1.0,116.6500015258789,0.020306646641166104
5398,2020-12-30,120.8499984741211,121.1500015258789,119.9499969482422,120.75,585187.0,0.001657662210632349,2.4285620865167274,-0.28571117166212534,78.73303667289224,62.89310975361718,-3.567070700389891,-5.102515938370274,-6.989640624132932,-11.884737184841555,4.835666454721819,1.2000045776367045,0.6381441400341146,4.572499465942386,0.20088369766422431,8.944115234220547,2.386691581803305,6.758307350081466,-6.997451456033886,93.6841462787829,22.430770641405914,2.18580788413908,12,-3.5999984741210938,-4.149997711181641,-5.749998092651367,-9.624996185302734,3.75,2,0.02441046433499472,3.6666327585916902,120.6500015258789,1.2769265440170037,120.5999984741211,-1.2608718727817048,116.9499969482422,0.02441046433499472
5399,2020-12-31,118.3000030517578,120.5999984741211,118.3000030517578,120.5999984741211,377321.0,-0.02110050024460164,1.0000000000000124,-23.000305180438076,63.43286471369253,64.95254440752916,-0.6811044433325151,-2.412361254249177,-4.136266534896166,-9.215550087279368,4.993752856218038,2.5499954223632955,0.9014846462837482,1.8550037384033118,-2.5589573627871545,6.268964839593778,-0.35197681219192134,4.061984288998545,-3.863659673047252,39.3617936526741,-31.29209499871066,2.2069805505952296,12,-1.0500030517577983,-1.6000022888183452,-3.2000026702880717,-7.075000762939439,6.449996948242202,3,0.022400624075427977,2.4285620865167274,120.8499984741211,3.6666327585916902,120.6500015258789,1.2769265440170037,120.5999984741211,0.022400624075427977
5400,2021-01-04,121.75,122.4499969482422,120.4000015258789,120.6500015258789,998771.0,0.029163117998676436,-1.5624967217414287,-0.47826115801170654,71.13095359737407,66.90761255145607,-3.6880739776101734,-5.477691116425376,-7.309075861865125,-12.522688642273721,5.498956764612757,4.149993896484403,1.2947792671188694,4.882500839233401,0.131292500028934,9.633709178437869,2.5068966696311747,7.258105008835628,-6.7765639695159905,86.53851232588073,13.237639002917547,2.3756041696022305,1,-3.8500022888183594,-4.400001525878906,-6.649999618530273,-10.52499771118164,1.4000015258789062,0,0.013552373929190287,1.0000000000000124,118.3000030517578,2.4285620865167274,120.8499984741211,3.6666327585916902,120.6500015258789,0.013552373929190287
5401,2021-01-05,120.5999984741211,121.3499984741211,119.0999984741211,120.8000030517578,1169025.0,-0.009445597748492074,2.461550650554894,-0.18182259552360702,63.525829099675654,68.94654809101795,-2.2669749814959204,-4.009513664189981,-5.9507866779544685,-11.199937920833008,5.502924707919815,2.6500015258789062,1.6830201612830251,3.399999237060541,-1.4217718765318068,8.22177035065289,0.9891136802643672,5.810884793856715,-4.878906351861261,55.421657952598366,-16.39470110722992,2.4108855567961704,1,-1.2999992370605469,-3.25,-5.499998092651367,-9.374996185302734,2.4500045776367045,1,0.04394695786745895,-1.5624967217414287,121.75,1.0000000000000124,118.3000030517578,2.4285620865167274,120.8499984741211,0.04394695786745895
5402,2021-01-06,123.9499969482422,124.8499984741211,119.4000015258789,121.0,1375619.0,0.027777765476837635,1.2947355571546053,-14.749647148580177,69.87342153560655,70.16820374319047,-4.831752670011127,-6.964436775555555,-8.944502535214838,-14.374315461314652,6.107785906298303,5.4499969482421875,2.0952466005464316,6.272497940063488,0.7742230817890317,11.770772798337944,3.523360510926267,9.021635369200709,-7.556014343384135,86.25950908597486,12.733390991901544,2.7491374291372255,1,-3.3249969482422017,-5.399997711181655,-8.737495422363295,-12.724994659423842,1.0500030517577983,2,0.01250506728455214,2.461550650554894,120.5999984741211,-1.5624967217414287,121.75,1.0000000000000124,118.3000030517578,0.01250506728455214
5403,2021-01-07,126.5,127.4499969482422,124.6999969482422,125.0,1296718.0,0.02057283674498689,-1.6190400069754616,0.5084751022857148,74.65754808610139,70.89591855323769,-6.558663426946907,-9.082241241114758,-11.094798450266154,-16.724901329484936,7.190284557905613,3.5,2.438561797087033,8.25250091552735,1.6304899554272794,14.87451187562742,4.941495435477307,11.563506395577392,-9.091295490830376,89.61751276569476,13.040113970253287,3.3110054800500355,1,-4.550003051757798,-6.650001525878906,-11.287498474121094,-15.27499771118164,2.5,3,-0.01027670396646485,1.2947355571546053,123.9499969482422,2.461550650554894,120.5999984741211,-1.5624967217414287,121.75,-0.01027670396646485
5404,2021-01-08,127.8499984741211,128.14999389648438,126.3000030517578,127.1500015258789,1038329.0,0.01067192469660938,1.8461664866895378,0.4666646321614583,75.3333453143125,71.83807423899385,-6.875946534540745,-9.8877612454216,-11.903493130975292,-17.88237347700239,8.223668819764695,1.8499908447265767,3.106875669996242,8.934999465942383,1.2910061493208218,16.578992782563944,5.113002807631602,12.756996124253163,-9.035513023481315,96.68513177783528,18.51944008538392,3.8219966583107805,1,-5.150001525878906,-7.650001525878906,-12.637496948242188,-16.624996185302734,0.9000015258789062,4,-0.025420414851689332,-1.6190400069754616,126.5,1.2947355571546053,123.9499969482422,2.461550650554894,120.5999984741211,-0.025420414851689332
5405,2021-01-11,126.8000030517578,127.6999969482422,125.6999969482422,127.0999984741211,918448.0,-0.008212713608876876,1.666680230103659,-0.42856675749320833,70.86094990566825,71.30930850795457,-4.784983190769324,-8.31088807675306,-10.290667995748166,-16.6240438989975,9.222087783034738,2.150001525878892,3.543216888911516,7.280003738403309,-0.8586894152382456,15.418696892044863,3.2106571615825317,11.349350315224086,-6.491836249782878,85.08296654614168,7.518975653096561,4.069346576820777,1,-3.5750045776367045,-6.600006103515611,-12.037502288818345,-15.575000762939439,2.749999999999986,0,-0.016167216107408233,1.8461664866895378,127.8499984741211,-1.6190400069754616,126.5,1.2947355571546053,123.9499969482422,-0.016167216107408233
5406,2021-01-12,125.8000030517578,127.6500015258789,125.5500030517578,126.8000030517578,886119.0,-0.00788643514142362,-1.7999979654948106,3.3333841967394977,72.9545752470364,71.16694713026217,-3.318799078733832,-6.780360557294131,-8.785882151220207,-15.425796407109559,10.388554527224933,2.099998474121108,3.938500893025804,5.722503662109361,-2.5382149441540918,13.983222268372813,1.5921443589776345,9.852862965241087,-4.23714391466136,73.14293835705406,-7.240422965769582,4.130359303131729,1,-2.5750045776367045,-5.600006103515611,-11.375001907348619,-14.575000762939439,1.25,1,-0.02106519444827515,1.666680230103659,126.8000030517578,1.8461664866895378,127.8499984741211,-1.6190400069754616,126.5,-0.02106519444827515
5407,2021-01-13,126.1999969482422,127.0999984741211,125.5999984741211,126.25,810611.0,0.003179601643728436,-1.4,0.05000305175779829,72.00002010572015,70.41883417835416,-3.1835151520223377,-6.734089704220409,-8.78209136126192,-15.651945135446695,11.098996784102985,1.5,4.403718105701472,5.619997787475597,-2.8546965305262546,14.09469210547745,1.3826506284746785,9.857344946476516,-3.5831962496436915,43.47829932905515,-35.59055858371006,4.237347159000923,1,-2.974998474121108,-5.599998474121108,-12.087495803833022,-14.974994659423842,-0.5,2,-0.024960332588409573,-1.7999979654948106,125.8000030517578,1.666680230103659,126.8000030517578,1.8461664866895378,127.8499984741211,-0.024960332588409573
5408,2021-01-14,124.5,126.6999969482422,124.25,126.1500015258789,993864.0,-0.013470657601833524,-1.2790653111194044,32.9980164784958,67.25276125672177,70.84326712757964,-1.0184140015405347,-4.608815544265468,-6.792899923249706,-13.794207082256975,11.315379447891498,2.4499969482422017,4.397809835696606,3.5000007629394503,-4.871820482888836,11.871822008767722,-0.6859098599746858,7.685911385853586,-0.9978883897397566,6.410266442349075,-70.25275517866338,4.185910622914136,1,-0.8750038146972656,-3.8000030517578125,-10.075000762939453,-13.27499771118164,4.100006103515625,3,0.004016064257028162,-1.4,126.1999969482422,-1.7999979654948106,125.8000030517578,1.666680230103659,126.8000030517578,0.004016064257028162
5409,2021-01-15,124.3499984741211,124.3499984741211,122.4499969482422,123.6500015258789,1473429.0,-0.0012048315331638637,4.428599455040831,-0.42424018236548,66.37169695077172,70.3144608335127,0.08943469881168653,-3.981694287402462,-6.3817222956303965,-13.510484413381093,11.86351188019579,2.0500030517577983,4.4450026123383,2.917499160766596,-5.1910596887250335,11.026058010258225,-1.1367802639792188,6.971778585512411,3.7999954223632812,36.19050525483603,-38.28697921143846,4.054279424745817,1,-0.7250022888183594,-3.6500015258789062,-9.074996948242188,-12.824996948242188,1.4500045776367045,4,0.03739446387566003,-1.2790653111194044,124.5,-1.4,126.1999969482422,-1.7999979654948106,125.8000030517578,0.03739446387566003
5410,2021-01-18,122.75,123.8499984741211,121.9000015258789,123.3499984741211,778568.0,-0.012866895808238188,1.4374985098824595,-0.8571444141689373,55.23115231441896,69.39283007959529,2.063164364936597,-1.9874110764921795,-4.58533558095607,-11.756768635616808,12.25314867542539,2.4499969482421875,4.407599969364043,1.0025005340576172,-6.773744368718695,8.778745436833944,-2.885621917330539,4.8906229854457735,5.285993957519537,14.782582158627717,-54.6923724574641,3.8881224513881625,1,1.0249977111816406,-2.0500030517578125,-7.5,-11.224998474121094,0.9499969482422017,0,0.048879837067209886,4.428599455040831,124.3499984741211,-1.2790653111194044,124.5,-1.4,126.1999969482422,0.048879837067209886
5411,2021-01-19,122.6500015258789,124.1999969482422,121.4000015258789,123.5500030517578,873832.0,-0.0008146515203347748,1.5454627423644796,1.5000063578449212,54.85437468519449,67.72404709621618,2.7765169426591854,-1.549431152493156,-4.274778534004071,-11.493291795149233,12.978493712424141,2.7999954223632955,4.761771212223437,0.6375019073486357,-6.864138911347766,8.139142726045023,-3.113318501999558,4.388322316696829,5.140552734375007,21.929836302552502,-42.86931435906213,3.7508204093481945,1,2.1249961853027344,-1.9500045776367188,-6.650001525878906,-11.125,0.9499969482421875,1,0.0562576554426133,1.4374985098824595,122.75,4.428599455040831,124.3499984741211,-1.2790653111194044,124.5,0.0562576554426133
5412,2021-01-20,123.1999969482422,124.0,121.9000015258789,122.8000030517578,770106.0,0.004484267554185406,1.0999984741210938,-0.44443690925278306,55.60859518819501,65.60749677422658,2.3567873217804163,-1.5902699520335375,-4.782403687512982,-11.854992054049873,13.115036487201145,2.0999984741210938,4.685936863325608,0.8124973297119311,-6.08608194532205,7.711076604745898,-2.6367923078050524,4.261786967228915,4.207124147949216,33.96220711376895,-26.060276497362132,3.449289637516985,1,1.575000762939439,-2.4500007629394673,-7.5499954223632955,-11.674995422363295,1.7000045776367045,2,0.031250050315610345,1.5454627423644796,122.6500015258789,1.4374985098824595,122.75,4.428599455040831,124.3499984741211,0.031250050315610345
5413,2021-01-21,125.1500015258789,125.5999984741211,123.0,123.6500015258789,968168.0,0.015827959626134813,1.1666709052299633,3.750057221331846,66.83047696314603,64.66273362409697,0.218080459329542,-3.042570894712867,-6.674564669849332,-13.61542603858706,14.077349937790967,2.5999984741210938,4.934029419431269,2.347501754760742,-4.134495604679046,8.82949911420053,-0.8934969249591518,5.588500434480636,1.896692396093755,89.28577916156526,25.54897911014811,3.240998679719892,1,-0.6000022888183594,-4.400005340576172,-9.350000381469727,-13.625,-2.3000030517578125,3,0.004394689697623022,1.0999984741210938,123.1999969482422,1.5454627423644796,122.6500015258789,1.4374985098824595,122.75,0.004394689697623022
5414,2021-01-22,125.3499984741211,125.9499969482422,123.25,125.4499969482422,1039056.0,0.001598057896953664,3.9090921701495045,-0.06666564941407198,60.52632166005077,63.51444159680615,-0.4177677785778968,-2.6955702890744107,-6.801917961999493,-13.646715586213404,15.187590489663277,2.6999969482422017,4.747038817246889,2.1124988555908146,-3.771098218812199,7.996095929993842,-0.8292996816106921,5.054297392792321,1.357893904085941,86.81320708209714,24.888261772369717,2.9417985372015125,1,-0.8249969482421875,-4.600002288818359,-9.424997329711914,-13.824996948242188,-0.8499984741210938,4,0.025927464451190207,1.1666709052299633,125.1500015258789,1.0999984741210938,123.1999969482422,1.5454627423644796,122.6500015258789,0.025927464451190207
5415,2021-01-25,124.6999969482422,126.8000030517578,124.0999984741211,126.0,908000.0,-0.005185492890237953,-1.1600036621093637,13.000228885326461,62.34940548112804,62.336089400594105,-0.10837564378437037,-1.5127478558518987,-6.049866435708751,-12.806122912946407,16.420886698951556,2.7000045776367045,4.155363011241178,1.074997329711934,-4.0350027248081375,6.184997384232005,-1.4800026975481018,3.6299973569719697,-3.2999954223632955,61.1110090719131,-1.5689538139356642,2.5550000272600384,1,-0.4499969482422017,-3.9500007629394673,-8.774995803833022,-13.174995422363295,1.3500061035155966,0,0.008821219971417937,3.9090921701495045,125.3499984741211,1.1666709052299633,125.1500015258789,1.0999984741210938,123.1999969482422,0.008821219971417937
5416,2021-01-26,125.5999984741211,127.4000015258789,124.3499984741211,124.5,894584.0,0.007217333984799179,-3.3571424678884583,-0.84615068605703,55.83039974291875,60.539464915838394,-1.1619196333053026,-2.1280625272765405,-6.830420077516052,-13.486010874923437,16.651079737211766,3.0500030517578125,3.40650666077687,1.724998855590826,-3.249302813516266,6.699300524697918,-0.76215197896272,4.212149690144372,-4.0919969177246145,67.2726717862216,7.262432485029031,2.4871508345535487,1,-1.1999969482421875,-4.850002288818359,-9.474996566772461,-14.074996948242188,-0.15000152587889204,1,-0.015127400867527618,-1.1600036621093637,124.6999969482422,3.9090921701495045,125.3499984741211,1.1666709052299633,125.1500015258789,-0.015127400867527618
5417,2021-01-27,123.0999984741211,125.5,121.9499969482422,125.5,1276970.0,-0.019904458840539707,1.9583339956067312,-2.18182259552362,37.94324264804157,57.28285173709615,0.9522397982707531,0.595423848836063,-4.2391716496914285,-10.816521233984346,16.479224802896596,3.650001525878892,2.750518228719784,-0.8975009918212891,-5.653269921325972,3.8582679376833937,-3.2753854565736304,1.4803834729310523,-1.3563169189453106,21.100927705597805,-33.711594181068975,2.377884464752339,1,1.3000030517578125,-2.3500022888183594,-6.924997329711914,-11.574996948242188,0.34999847412110796,2,0.004061738474392618,-3.3571424678884583,125.5999984741211,-1.1600036621093637,124.6999969482422,3.9090921701495045,125.3499984741211,0.004061738474392618
5418,2021-01-28,123.8000030517578,124.6999969482422,119.8499984741211,121.5500030517578,1325851.0,0.0056864710504758165,1.3950681938060165,-0.9374994039539312,34.944242979107884,53.790912406911275,0.15924479833267924,0.13466212784847187,-4.85080755787034,-11.321286049998989,16.186746021713923,4.849998474121108,2.1055167059311657,-0.3449966430664233,-4.866977392488835,4.176984106355974,-2.605987017777622,1.9159937316447753,3.599998474121108,52.31792027841702,2.686254123406826,2.2609903747112012,1,-0.1750030517577983,-1.6500053405761577,-7.625001907348619,-12.275001525878892,-1.25,3,0.0088852863247606,1.9583339956067312,123.0999984741211,-3.3571424678884583,125.5999984741211,-1.1600036621093637,124.6999969482422,0.0088852863247606
5419,2021-01-29,120.9499969482422,123.3000030517578,120.8499984741211,122.4000015258789,1527550.0,-0.023021050349442018,-1.9696997720431328,-0.6444464789496465,30.819652119620955,51.07852349637816,2.767247030139444,3.3659525640540835,-1.925997179301774,-8.336935474355954,16.61052104225028,2.9500045776367045,1.3641367694904147,-3.3275024414062386,-7.2429887102417325,0.5879838274292695,-5.285245575823993,-1.3697593069884846,6.299004516601542,14.56951032443627,-29.314667182492816,1.9577431344177534,1,2.6750030517577983,1.325000762939439,-4.774995803833022,-9.424995422363295,4.0,4,0.015708983661173237,1.3950681938060165,123.8000030517578,1.9583339956067312,123.0999984741211,-3.3571424678884583,125.5999984741211,0.015708983661173237
5420,2021-02-01,123.4000015258789,124.3000030517578,121.5999984741211,122.25,1034406.0,0.020256342616404854,-1.204081251342915,-0.7931019967904106,42.81436865863862,49.740745048983065,0.46839863363827305,1.1024217740284712,-4.316319051263093,-10.625009669610861,16.34967923290162,3.3500061035155966,0.8633794442938267,-0.9599979400634737,-4.717601586042747,2.7976057059157995,-2.8387997630531174,0.91880388292617,3.7010198791503797,47.01988896456527,6.554328923639488,1.878801822989639,2,0.22499847412109375,-1.100006103515625,-7.225000381469727,-11.875,1.8499984741210938,0,0.008914088010691046,-1.9696997720431328,120.9499969482422,1.3950681938060165,123.8000030517578,1.9583339956067312,123.0999984741211,0.008914088010691046
5421,2021-02-02,125.9000015258789,126.3499984741211,123.9000015258789,124.0999984741211,1285282.0,0.020259319036359358,-1.2272730425374014,1.5652179681954184,49.202140287441296,49.028916726677096,-1.700983885829075,-1.0331255177287915,-6.784383955423266,-12.950091340981771,16.882676759736302,2.9499969482421875,0.44121620157228847,1.2750019073486385,-2.0935063297137617,4.643510144411039,-0.4092522111825616,2.9592560258798386,1.055999420532217,93.07697002704327,50.80343568069165,1.6842541185311992,2,-2.2750015258789062,-3.2000045776367188,-9.700000762939453,-14.375,0.5999984741210938,1,0.001191433868633185,-1.204081251342915,123.4000015258789,-1.9696997720431328,120.9499969482422,1.3950681938060165,123.8000030517578,0.001191433868633185
5422,2021-02-03,125.5,127.5500030517578,125.0500030517578,127.0999984741211,881552.0,-0.003177136783407364,-1.0000061035342287,-0.8888865341414827,52.857140365914184,47.47632377142912,-1.0509337294178778,-0.5386653487198174,-6.330646518625315,-12.382906960430176,16.508269260069785,2.5,0.4523476348261539,0.7975002288818303,-2.5769361254446608,4.171936583208307,-0.8897179482814153,2.4847184060450758,-5.650001525878906,73.3765995709708,25.4691640624538,1.6872181771632389,2,-1.7999992370605469,-2.2750015258789062,-8.512500762939453,-13.974998474121094,2.899993896484375,2,-0.00039843069129719133,-1.2272730425374014,125.9000015258789,-1.204081251342915,123.4000015258789,-1.9696997720431328,120.9499969482422,-0.00039843069129719133
5423,2021-02-04,125.1999969482422,126.25,124.6500015258789,125.5500030517578,1115919.0,-0.0023904625638071497,-1.2068990918370568,0.2187540233173415,52.40792539885707,46.5742797424076,-0.8304206246062478,-0.3594796129586797,-5.9309288178956905,-11.930937026308342,15.401797919113388,1.5999984741210938,0.48636930457072935,0.5624973297119311,-2.714837734710386,3.8398323941342483,-1.0761702024992275,2.2011648619230897,-5.195998382568376,64.92530600114135,14.893991494902778,1.6386675322111612,2,-1.4999961853027486,-1.974998474121108,-8.187496185302749,-13.674995422363295,1.3000030517577983,3,-0.013977636123453374,-1.0000061035342287,125.5,-1.2272730425374014,125.9000015258789,-1.204081251342915,123.4000015258789,-0.013977636123453374
5424,2021-02-05,124.5999984741211,125.4499969482422,123.4499969482422,125.1999969482422,1088876.0,-0.004792320197652633,2.636368680598329,1.7142514604588075,55.555545372857104,45.81940639704416,-0.38889408114202695,-0.016281839632227957,-5.242579315277922,-11.168144066169788,13.895017429510284,2.0,0.4539877076708052,0.12499885559081747,-2.783157615259128,3.033155326440763,-1.3290793798341554,1.5790770910157903,-4.445079818725588,50.4201292764648,-3.9017889099453313,1.4540782354249713,2,-0.8999977111816406,-1.375,-7.624998092651367,-13.074996948242188,0.9500045776367045,4,-0.01645261193794534,-1.2068990918370568,125.1999969482422,-1.0000061035342287,125.5,-1.2272730425374014,125.9000015258789,-0.01645261193794534
5425,2021-02-08,124.75,126.8000030517578,124.0,124.8499984741211,1140674.0,0.0012038645884098198,-2.5000071525641765,0.16666454738501443,56.287413112949196,45.870185660380876,-0.5934660533269351,-0.34545045848057043,-5.265203510990759,-11.148834345520328,12.731295433611612,2.8000030517577983,-0.006883517807352746,0.3775005340576172,-2.322689923149838,3.0776909912650723,-0.9725946945461033,1.7275957626613376,-4.44717965667725,31.70734430475838,-25.60851110834308,1.3500952286037242,2,-1.0499992370605469,-1.1250038146972656,-7.774999618530273,-13.224998474121094,2.3000030517577983,0,0.001603181949837218,2.636368680598329,124.5999984741211,-1.2068990918370568,125.1999969482422,-1.0000061035342287,125.5,0.001603181949837218
5426,2021-02-09,123.1500015258789,125.25,123.1500015258789,124.6999969482422,1068693.0,-0.012825639071111006,-1.7096834530249407,15.50019073777385,49.8591680059281,47.19417736681271,0.6956027900767339,1.1023555632000779,-3.557017327067797,-9.3647557459729,11.444921766680206,2.0999984741210938,-0.34331961969202496,-1.0899978637695256,-3.75509368395889,1.5750979564198389,-2.422545773864215,0.24255004632516375,-2.7022375283874567,0.0,-57.78024602098818,1.3325479100946842,2,0.5499992370605469,0.4749946594238281,-5.525003433227539,-11.300003051757812,3.1999969482421875,1,0.01705236255055831,-2.5000071525641765,124.75,2.636368680598329,124.5999984741211,-1.2068990918370568,125.1999969482422,0.01705236255055831
5427,2021-02-10,123.0500030517578,124.3000030517578,122.5999984741211,123.9499969482422,877797.0,-0.0008120054639227936,1.124997615823324,0.5806429383592453,43.396238184647395,48.13328794520599,0.8803408568740991,1.0058341078798918,-3.3219723486328405,-9.00753764563298,10.00854886749592,1.7000045776367045,-0.6862225815519452,-1.0324966430664233,-3.5795846604061836,1.514591374273337,-2.3060406517363106,0.24104736560346396,-2.460194273181017,10.714383027885106,-41.30100876052675,1.273544008669882,2,1.1499977111816548,0.7249946594238423,-4.725004196166978,-11.200004577636705,4.599998474121108,2,0.028037357681259367,-1.7096834530249407,123.1500015258789,-2.5000071525641765,124.75,2.636368680598329,124.5999984741211,0.028037357681259367
5428,2021-02-11,125.0,126.4499969482422,123.75,124.0,1225297.0,0.015847191384643633,-2.599995930989602,-1.1111186463666531,49.00850384905829,50.15427147069903,-0.9851329191560296,-0.9536790905539192,-5.116315028637317,-10.696743035297146,9.376371001913638,3.3999938964844034,-0.9172087110047613,0.8925003051757869,-1.6815144906568804,3.4665151010084543,-0.39450709274055384,2.1795077030921277,-4.270987335959603,57.14283119256408,9.1354905196905,1.2870073979163348,2,-0.4249992370605469,-1.0000038146972656,-5.412500381469727,-11.950000762939453,1.0500030517577983,3,0.027199951171875014,1.124997615823324,123.0500030517578,-1.7096834530249407,123.1500015258789,-2.5000071525641765,124.75,0.027199951171875014
5429,2021-02-12,129.0,129.39999389648438,123.6999969482422,124.8000030517578,1281828.0,0.03200000000000003,1.2800057373221907,4.199996948242202,60.238095065093205,52.0902410714162,-4.160696403236429,-4.8353623462695055,-8.851330806303267,-14.431599812675927,9.766786018440484,5.699996948242173,-0.5445791052102464,4.660000228881842,1.2799348083941453,8.040065649369538,2.9699675186379864,6.350032939125697,-8.134567528205253,94.11773285657065,45.79467468532141,1.69003271024385,2,-3.0000038146972656,-4.375003814697266,-8.10000228881836,-14.650001525878906,-1.8000030517577983,4,-0.019379844961240345,-2.599995930989602,125.0,1.124997615823324,123.0500030517578,-1.7096834530249407,123.1500015258789,-0.019379844961240345
5430,2021-02-15,128.75,130.69999694824222,128.60000610351562,129.89999389648438,1002604.0,-0.0019379844961240345,-1.8965756740260953,-0.2738082695430707,57.73955626571571,53.03884284678002,-3.433008473314203,-4.335071230268852,-8.280595832125599,-13.92160530352831,10.513588647867445,2.099990844726591,-0.15876496857399047,4.11000022888183,0.2879587953358964,7.932041662427778,2.1989795121088633,6.021020945654797,-7.543185071217664,75.92595906687751,28.760634668319483,1.9110207167729738,2,-2.100002288818345,-3.475002288818345,-7.3000030517578125,-14.050003051757812,-2.4499969482422017,0,-0.0248543452290656,1.2800057373221907,129.0,-2.599995930989602,125.0,1.124997615823324,123.0500030517578,-0.0248543452290656
5431,2021-02-16,129.55000305175778,130.10000610351562,128.60000610351562,128.89999389648438,836640.0,0.006213615935982686,-1.4000292972326323,-0.5652283523073818,67.29222191086501,54.64274079621901,-4.091025217462587,-4.839776686192067,-8.764909395929465,-14.444742086942966,11.500747060045184,1.5,0.6208987761087315,4.565003204345672,0.2814841993130983,8.84852220937826,2.423243701829378,6.706762706861966,-7.77359720180786,85.8025418133278,33.88037739681188,2.1417595025162925,2,-2.9000053405761292,-4.275005340576129,-7.8375053405761435,-14.850006103515597,-4.600006103515582,1,-0.019297568051782954,-1.8965756740260953,128.75,1.2800057373221907,129.0,-2.599995930989602,125.0,-0.019297568051782954
5432,2021-02-17,127.0500030517578,129.64999389648438,126.5,129.05000305175778,1092183.0,-0.019297568051782954,-1.0322501255156356,-3.076879738961121,57.946205525692974,55.25810525475633,-1.5064550875547695,-2.146613000606763,-5.986268505093577,-11.741075893817722,12.216321439776143,3.149993896484375,0.9946225998118621,1.872502899169902,-2.41928649821908,6.164292296558884,-0.2733917995245889,4.018397597864393,-4.738181735910331,47.85723005022271,-3.8490236115285796,2.145894698694493,2,-0.40000534057614345,-1.7750053405761435,-5.337505340576158,-12.35000610351561,-2.2000045776367045,2,-0.0055096777711334255,-1.4000292972326323,129.55000305175778,-1.8965756740260953,128.75,1.2800057373221907,129.0,-0.0055096777711334255
5433,2021-02-18,125.6999969482422,127.6500015258789,125.6999969482422,126.8000030517578,810381.0,-0.010625785683496813,-2.5454431960050594,0.5500030517578022,62.53297345697108,56.033375041880106,-0.08723943353949437,-0.7939986724779402,-4.3901301744432,-10.228313957672967,12.274489009487112,1.9500045776367045,1.0350249706406203,0.494997024536147,-3.803094083669791,4.793088132742085,-1.654048529566822,2.644042578639116,-2.8848850944510502,28.571428571428513,-26.68264672910051,2.149045554102967,2,0.9500007629394531,-0.4249992370605469,-3.787498474121108,-11.000000000000014,-0.599998474121108,3,0.015513163285434617,-1.0322501255156356,127.0500030517578,-1.4000292972326323,129.55000305175778,-1.8965756740260953,128.75,0.015513163285434617
5434,2021-02-19,128.60000610351562,129.19999694824222,125.3000030517578,126.0500030517578,1245866.0,0.023070876894830228,1.0800052083545173,-2.3181717297822897,63.40206205838531,56.823891591373005,-2.6375436091960864,-3.6238373286343233,-6.9858913260233635,-12.901545189700698,12.3751848713269,3.8999938964844176,1.1001441677682777,3.2325057983398438,-1.3264981090331958,7.7915097057128975,0.953003844653324,5.5120077520263635,-5.311801144057412,61.1112366979941,4.616665057595242,2.2795019536865255,2,-1.9500083923339702,-3.32500839233397,-6.437509536743164,-12.425010681152344,-2.3000030517578267,4,-0.019828949694646325,-2.5454431960050594,125.6999969482422,-1.0322501255156356,127.0500030517578,-1.4000292972326323,129.55000305175778,-0.019828949694646325
5435,2021-02-22,125.8000030517578,128.0,125.8000030517578,128.0,687103.0,-0.021772962044060762,1.0000000000000129,-0.8627428687685881,49.746197021750696,56.81133925979774,0.36550216735919605,-0.7770383358022457,-3.9143511017522172,-9.893533873105397,12.187456038814693,2.8000030517578267,1.1378027932459815,0.3775024414062358,-4.174130029263196,4.929134912075668,-1.8983137939284802,2.653318676740952,-2.067090572972546,10.416660043932538,-39.73820748526496,2.2758162353347147,2,0.8499946594238565,-0.5250053405761435,-3.6375064849853374,-7.8250045776367045,2.4499969482422017,0,0.01112872704707657,1.0800052083545173,128.60000610351562,-2.5454431960050594,125.6999969482422,-1.0322501255156356,127.0500030517578,0.01112872704707657
5436,2021-02-23,123.6999969482422,126.1500015258789,122.3000030517578,125.6999969482422,1182601.0,-0.0166932118646419,1.6551629791376539,0.9090921701495999,45.79439019103413,57.077800593840706,2.8516065232350485,1.2367340280585921,-1.5599998233660841,-7.601207674498582,11.307340601833594,3.849998474121108,1.112261876323359,-1.6275035858154183,-6.242409966519901,2.9874027948890642,-3.9349567761676525,0.6799496045368159,7.000000000000014,19.047559732524864,-27.0062447434651,2.3074531903522386,2,2.8000030517577983,1.5750007629394531,-1.4624996185302876,-5.625000000000014,6.550003051757798,1,0.02101864323087632,1.0000000000000129,125.8000030517578,1.0800052083545173,128.60000610351562,-2.5454431960050594,125.6999969482422,0.02101864323087632
5437,2021-02-24,123.5999984741211,125.0999984741211,123.1999969482422,123.5,1085488.0,-0.0008083951219736152,-4.428540288389407,-0.049999237060546875,46.22642222397358,56.76868041327574,3.394828884330977,1.45047867052088,-1.2499310005035795,-7.321090293814848,11.47506751582608,1.900001525878892,1.0594079795862967,-1.7525020599365178,-6.321792278403166,2.81678815853013,-4.037147169169842,0.5321430492968062,6.93199859619142,18.840530033304084,-23.80061350522947,2.2846451092333275,2,2.9000015258789062,1.674999237060561,-0.8625011444091797,-4.025001525878906,7.799995422363281,2,0.01092231788662823,1.6551629791376539,123.6999969482422,1.0000000000000129,125.8000030517578,1.0800052083545173,128.60000610351562,0.01092231788662823
5438,2021-02-25,124.9000015258789,126.0500030517578,124.3000030517578,124.4499969482422,1521191.0,0.01051782417319358,-3.6667141389375972,4.500114442664083,50.68493771076615,55.70721848501718,2.3234890230312715,0.24992384391325118,-2.3188143645192127,-8.425199498116626,11.987794209622619,2.4500045776367045,1.3050659728859557,-0.5074989318847685,-5.024285617255686,4.009287753486149,-2.765892274570234,1.7508944108006972,5.467355664062524,37.681170637641,-3.811739743860329,2.2583933426854594,2,1.5999984741210938,0.3749961853027486,-2.1375045776367188,-5.325004577636719,7.779991149902315,3,-0.0004003446849234482,-4.428540288389407,123.5999984741211,1.6551629791376539,123.6999969482422,1.0000000000000129,125.8000030517578,-0.0004003446849234482
5439,2021-02-26,122.8499984741211,124.4000015258789,122.6999969482422,123.3000030517578,1638986.0,-0.016413154737496605,-3.5332994252582592,-1.0,46.008404506210404,54.40375717840547,3.8100384635109634,2.581946364714341,-0.04385243466330735,-6.198814778480937,12.355965890006702,2.2000045776367045,1.6644606159595554,-2.6525020599365234,-6.842652110872592,1.537647990999531,-4.747577085404558,-0.5574270344684891,7.356011633056653,9.649047663664211,-31.715101309533765,2.095075025468029,2,3.350006103515625,2.424999237060561,-0.20000076293945312,-2.6500015258789062,9.110008239746122,4,0.018315018542502948,-3.6667141389375972,124.9000015258789,-4.428540288389407,123.5999984741211,1.6551629791376539,123.6999969482422,0.018315018542502948
5440,2021-03-01,124.5,124.9000015258789,123.25,124.1999969482422,959004.0,0.013431026018502434,1.999986128450548,-0.6666666666666562,52.83018204001126,52.796863859421734,1.6693225070092979,1.0736246316855613,-1.469262196633764,-7.656259103229473,12.966086828749795,2.0500030517578125,1.8308002741227796,-1.0575004577636662,-5.159398690833655,3.0443977753063223,-3.1084495742986604,0.993448658771328,5.547889966069334,57.14280052395151,10.110705441036465,2.0509491165349947,3,1.4749984741210938,0.7749977111816548,-1.8625011444091797,-4.3000030517578125,9.699996948242216,0,0.014457855837411993,-3.5332994252582592,122.8499984741211,-3.6667141389375972,124.9000015258789,-4.428540288389407,123.5999984741211,0.014457855837411993
5441,2021-03-02,126.0500030517578,127.25,123.8499984741211,124.1500015258789,1010723.0,0.012449823708897911,-1.7199929199434816,6.333273994201972,55.92884588824432,52.5727127885941,-0.4798252593515002,-0.4896701302928932,-2.801045896134198,-9.021099128383966,13.134505463781935,3.4000015258789062,1.4368842902119638,0.4850025177001811,-3.62007982891258,4.590084864312942,-1.5675386556061994,2.5375436910065616,3.8429291760252937,73.62645838712992,21.091602448836603,2.0525411733063774,3,-0.3000030517577983,-0.7750053405761435,-3.550004959106431,-5.850006103515611,9.410003662109418,1,0.01745336687805432,1.999986128450548,124.5,-3.5332994252582592,122.8499984741211,-3.6667141389375972,124.9000015258789,0.01745336687805432
5442,2021-03-03,125.4499969482422,127.5,124.3499984741211,126.5,919150.0,-0.004760064172860234,1.0655727043049754,-0.5526327413195596,50.93944915551199,51.28454342176531,-0.1460016103381605,0.1121476646856081,-1.9321007343800005,-8.26548170313346,12.943190231495038,3.1500015258789062,1.084794892619314,-0.11250343322753054,-4.217813366634161,3.9928065001790998,-2.1651583999308457,1.9401515334757846,4.291076696020397,57.2916302416293,5.11907665882984,2.0526549667033134,3,0.3000030517577983,-0.17499923706054688,-2.8749980926513814,-5.250000000000014,8.010009765625014,2,0.03826228113611019,-1.7199929199434816,126.0500030517578,1.999986128450548,124.5,-3.5332994252582592,122.8499984741211,0.03826228113611019
5443,2021-03-04,123.4499969482422,125.3499984741211,122.5500030517578,124.9000015258789,1270156.0,-0.0159426070040094,1.382976374834032,1.3809527269556676,37.357648635609664,48.39071970812358,1.6776997515207768,2.0810145588356335,0.28206943145147534,-6.131895848499596,12.675561445430283,2.8999938964844034,0.3735397074279234,-2.025003433227525,-6.2360813762525,2.18607450979745,-4.130542404740012,0.08053553828496263,6.142255284170304,18.181706087798723,-27.500113993254274,2.1055389715124857,3,1.7000045776367045,1.8250007629394531,-0.8749980926513814,-3.250000000000014,10.29000854492186,3,0.06439851879117753,1.0655727043049754,125.4499969482422,-1.7199929199434816,126.0500030517578,1.999986128450548,124.5,0.06439851879117753
5444,2021-03-05,122.5500030517578,124.6500015258789,121.4000015258789,122.3000030517578,1344133.0,-0.007290351711079723,-2.170726987175237,-0.17241324879640274,36.283214819095775,46.89483279671747,1.82071826852561,2.9719255565012617,1.3966386967649953,-5.108580211856506,12.83898984670831,3.25,-0.021656336050014602,-2.822497558593767,-7.21896623314494,1.5739711159573915,-5.020731895869346,-0.6242632213181878,6.896404197041605,18.85248874664002,-22.053394056117583,2.1982343372755815,3,1.8999977111816548,3.2249946594238565,0.337495803833022,-2.350006103515611,10.27000427246098,4,0.08266005199318616,1.382976374834032,123.4499969482422,1.0655727043049754,125.4499969482422,-1.7199929199434816,126.0500030517578,0.08266005199318616
5445,2021-03-08,124.9499969482422,125.3000030517578,122.1500015258789,123.1999969482422,1110263.0,0.01958379303728619,1.5714170050572216,7.0,40.49586594475449,46.306107880464175,-0.7962646215760572,0.6194422974244134,-0.7661388416068888,-7.322143087925653,12.545409082917857,3.150001525878892,-0.377673976811991,-0.4325035095214673,-4.823917434218615,3.9589104151756658,-2.628210471870034,1.7632034528270992,4.174554071640372,58.196660825801104,22.021040422734345,2.1957069623485665,3,-0.4999961853027486,1.1000022888183594,-1.9999980926513814,-4.750000000000014,10.089996337890582,0,0.05610252050289177,-2.170726987175237,122.5500030517578,1.382976374834032,123.4499969482422,1.0655727043049754,125.4499969482422,0.05610252050289177
5446,2021-03-09,125.25,126.1999969482422,123.6999969482422,124.9499969482422,1211996.0,0.0024009848666268763,1.2727304253739848,0.17143031529017044,45.90908964803574,46.270848705359974,-0.953554097587002,0.5110334409886121,-0.9382170473528362,-7.434473028289304,12.707537807225389,2.5,-1.0068028390950587,-0.2375003814697294,-4.502769113337678,4.027768350398233,-2.3701347474037107,1.8951339844642519,3.5655690401224263,63.114744871732334,27.242902088939616,2.132634365933979,3,-0.7999992370605469,0.7999992370605611,-2.2875022888183594,-5.0500030517578125,12.25,1,0.07145706146301167,1.5714170050572216,124.9499969482422,-2.170726987175237,122.5500030517578,1.382976374834032,123.4499969482422,0.07145706146301167
5447,2021-03-10,126.5,126.6500015258789,124.3000030517578,125.0500030517578,843469.0,0.009980039920159722,1.6857125418526948,4.8332739942019955,51.82648894958331,46.39768773189522,-1.9544607771626659,-0.4924998513528749,-2.0447415533618454,-8.474053881331713,13.163621620660173,2.349998474121108,-1.0979558331642494,0.8399997711181584,-3.2870125478544026,4.967012090090719,-1.223506388368122,2.903505930604439,2.0189463395526843,97.14282807849702,57.8546376991827,2.063506159486283,3,-2.049999237060547,-0.4500007629394389,-3.3375015258789062,-6.3000030517578125,11.020004272460938,2,0.07083009259974093,1.2727304253739848,125.25,1.5714170050572216,124.9499969482422,-2.170726987175237,122.5500030517578,0.07083009259974093
5448,2021-03-11,128.39999389648438,129.10000610351562,127.0,127.0,963165.0,0.015019714596714362,-2.0000217983651227,0.9655150641396562,49.52150210666108,46.788031909723074,-3.6942609081328612,-2.23953670575483,-3.7826711927353074,-10.150444042300904,13.16744169002898,2.600006103515625,-0.8733098771450898,2.5699939727783203,-1.7194560669572923,6.859444012513919,0.42526895291051403,4.714718992646127,-6.999992370605469,90.90893778083834,52.13478405487527,2.1447250198678014,3,-3.1499900817871094,-2.349994659423814,-4.937494277954102,-8.199996948242188,7.7400054931640625,3,0.03940820138560297,1.6857125418526948,126.5,1.2727304253739848,125.25,1.5714170050572216,124.9499969482422,0.03940820138560297
5449,2021-03-12,126.5,128.05000305175778,126.25,127.8499984741211,905227.0,-0.014797460956393338,1.0571373764588772,-0.9642888283378747,51.749992370605504,46.668010835344646,-1.365681719922236,-0.5654295391493349,-1.6571431690822465,-8.007682202569526,12.200334206091211,2.149993896484375,-0.6775988471643899,0.7950000762939453,-3.2438784138088295,4.83387856639672,-1.224439168757442,2.8144393213453327,-4.945998382568362,62.5898648774742,19.393053056509572,2.019439245051391,3,-1.2499961853027344,-0.4500007629394389,-3.0375003814697266,-6.3000030517578125,8.820007324218778,4,0.05723324500524951,-2.0000217983651227,128.39999389648438,1.6857125418526948,126.5,1.2727304253739848,125.25,0.05723324500524951
5450,2021-03-15,125.5500030517578,127.4000015258789,125.3499984741211,127.0,696740.0,-0.007509857298357292,-1.21621220369179,1.0740730275167245,54.90718037678291,46.55449244518227,-0.2805850165387369,0.13970227245455646,-0.59922184548536,-6.8539029535068465,10.721054961759549,2.0500030517578125,-0.7097450828142655,0.005002975463852977,-3.7709475696757266,3.780953520603447,-1.8829722971059368,1.8929782480336428,-3.8450813446044805,34.25931420336497,-11.49682953747017,1.8879752725697956,3,-0.29999923706053266,0.4999961853027628,-2.087503433227525,-5.350006103515611,11.569992065429702,0,0.05790524966744859,1.0571373764588772,126.5,-2.0000217983651227,128.39999389648438,1.6857125418526948,126.5,0.05790524966744859
5451,2021-03-16,127.0500030517578,127.75,126.0,126.25,939810.0,0.011947431011862575,-1.6923013721140416,-0.5517274037904865,58.5185330307696,47.39661287576645,-1.8146471306789635,-1.6413473215896062,-1.9345685137954263,-8.16966687281311,9.203216708408705,2.1999969482422017,-0.39973237413670404,1.630002975463853,-1.7303556234937645,4.990361574421456,-0.05017632401495575,3.3101822749426617,-5.1971796566772355,57.29163024162895,7.794965673271619,1.680179299478802,3,-1.7999992370605327,-1.0000038146972372,-3.3875045776367045,-6.850006103515611,10.190002441406264,1,0.06288854814997524,-1.21621220369179,125.5500030517578,1.0571373764588772,126.5,-2.0000217983651227,128.39999389648438,0.06288854814997524
5452,2021-03-17,126.3499984741211,127.0500030517578,125.6500015258789,126.9000015258789,705094.0,-0.0055096777711334255,2.2940975837433,-0.6875011920883602,53.689560810758344,49.211269784116304,-1.0879625195990315,-1.0503249316280403,-1.182646910294494,-7.235733072525704,8.482788486285544,1.400001525878892,-0.4110873996292952,0.9649986267089901,-2.337967634700618,4.2679648881186125,-0.6864845039958141,2.616481757413794,-4.352231424871832,26.666612413304826,-23.319807189007797,1.6514831307048086,3,-1.0999946594238281,-0.29999923706053266,-2.6875,-6.150001525878906,10.170005798339844,2,0.08824694626460672,-1.6923013721140416,127.0500030517578,-1.21621220369179,125.5500030517578,1.0571373764588772,126.5,0.08824694626460672
5453,2021-03-18,127.6500015258789,127.8499984741211,125.9000015258789,126.75,896557.0,0.010288904372437235,2.0000058687856894,-1.6363573311138855,62.698424872641546,52.14629312339917,-1.932795828491166,-2.3154630647427723,-2.4967631677243958,-8.288679170618849,8.152366050327391,1.9499969482421875,-0.6088940213941498,2.167501449584961,-1.2862963876199274,5.621299286789849,0.4406025309825168,3.894400368187405,-5.510189695544312,85.185153788554,28.8530796595567,1.7268989186024426,3,-2.0249977111816406,-1.6000022888183452,-3.6625022888183594,-7.450004577636719,9.870002746582031,3,0.07732081965217263,2.2940975837433,126.3499984741211,-1.6923013721140416,127.0500030517578,-1.21621220369179,125.5500030517578,0.07732081965217263
5454,2021-03-19,126.0500030517578,127.9000015258789,125.5500030517578,127.0500030517578,2006996.0,-0.012534261300394367,-1.349998474121108,-1.1111092273131862,54.11141592726933,53.65913201034526,0.2412596363315771,-0.9658176023147149,-0.9732821493556258,-6.390139367715889,7.287147456371314,2.349998474121108,-0.6459793166293935,0.6950031280517379,-2.4485619833441916,3.8385682394476675,-0.8767794276462268,2.2667856837497027,-3.770987335959589,27.45112705469765,-27.58958979953141,1.5717825556979672,3,0.34999847412110796,-3.8146972372032906e-06,-1.7625045776367045,-5.850006103515611,10.489990234374986,4,0.08004756916782907,2.0000058687856894,127.6500015258789,2.2940975837433,126.3499984741211,-1.6923013721140416,127.0500030517578,0.08004756916782907
5455,2021-03-22,127.1999969482422,127.4000015258789,124.6500015258789,125.3499984741211,868512.0,0.009123315102278928,1.4444361557476273,-1.849998474121108,53.116517717580685,54.45995735140581,-0.6213490617967636,-2.1139321358178336,-2.1541584266408904,-7.220696971100395,6.235594012625838,2.75,-0.11414006064340754,1.7749973297119226,-1.4709716598793676,5.020966319303213,0.15201283491627748,3.3979818245075677,-4.784561424689642,78.46139761117831,24.707051701548835,1.6229844947956487,3,-0.49999237060548296,-1.1499977111816406,-1.8875007629394673,-6.375000000000014,7.180007934570298,0,0.06383656109111868,-1.349998474121108,126.0500030517578,2.0000058687856894,127.6500015258789,2.2940975837433,126.3499984741211,0.06383656109111868
5456,2021-03-23,126.3000030517578,127.9000015258789,126.0500030517578,126.6500015258789,961218.0,-0.007075423884252197,-3.3529454003643044,-0.18918852043236645,52.26668663197685,54.50886820500509,0.49534155856916584,-1.063701552398669,-1.2639037253596825,-6.031998016388897,6.568559600700044,1.849998474121108,0.5497337116475194,0.7450031280517493,-2.4172575538135703,3.907263809917083,-0.8361272128809105,2.326133468984409,-3.75087611660598,50.76927771935053,-2.4327988196502446,1.581130340932664,3,0.5750007629394673,-0.5499992370605327,-0.33750534057614345,-4.82500457763669,6.720001220703139,1,0.08566897707037802,1.4444361557476273,127.1999969482422,-1.349998474121108,126.0500030517578,2.0000058687856894,127.6500015258789,0.08566897707037802
5457,2021-03-24,124.9499969482422,126.5500030517578,124.9499969482422,125.75,1010324.0,-0.010688884171779156,-3.000000000000071,2.2857329700271145,54.14365199797671,55.02244041515127,1.7906652690290628,0.41384688200672315,0.047580221298673564,-4.455687916363416,6.749189993560558,1.6000061035155966,0.9393647923598252,-0.6725028991699133,-3.7143985368058026,2.369392738465976,-2.193450717987858,0.8484449196480313,-2.2698524297231017,9.23062838040909,-46.401882152610355,1.5209478188179413,3,1.4000053405761435,0.5750007629394389,1.0125007629394531,-3.4749984741210938,9.750000000000014,2,0.09835941452653829,-3.3529454003643044,126.3000030517578,1.4444361557476273,127.1999969482422,-1.349998474121108,126.0500030517578,0.09835941452653829
5458,2021-03-25,124.8499984741211,125.5,123.1999969482422,124.0,874459.0,-0.0008003079356818654,1.1395362041127597,-1.0624940395582787,56.64739323576225,55.56659606683536,1.4909270327000996,0.5374631960403917,0.16190467161752053,-4.178764276295794,6.779261201443393,2.3000030517577983,1.1488306914936288,-0.7700012207031222,-3.8144782777129933,2.274475836306763,-2.292239749208065,0.7522373078018205,-2.0414567239020585,35.10638125183613,-24.138454555320486,1.5222385285049422,3,0.7000007629394531,0.45000076293946734,1.112499237060561,-3.374999999999986,6.849998474121122,3,0.0934722141847586,-3.000000000000071,124.9499969482422,-3.3529454003643044,126.3000030517578,1.4444361557476273,127.1999969482422,0.0934722141847586
5459,2021-03-26,125.0999984741211,126.4000015258789,124.1500015258789,125.3000030517578,965302.0,0.0020024029079328542,-1.1428586998775663,-0.23529992550105588,50.49505498960331,55.076359912704284,1.1414925442932287,0.4897817374513238,-0.06573322239114532,-4.264556342039171,7.169529533271665,2.25,1.1143625120080998,-0.6325012207031193,-3.399652981609705,2.1346505402034666,-2.0160771011564123,0.7510746597501736,-2.1656274368361323,40.425525007345136,-18.16901453319317,1.3835758804532934,3,0.4500007629394531,0.20000076293946734,0.8624992370605611,-3.2249984741210938,9.43999481201169,4,0.09928062310016039,1.1395362041127597,124.8499984741211,-3.000000000000071,124.9499969482422,-3.3529454003643044,126.3000030517578,0.09928062310016039
5460,2021-03-29,126.3000030517578,127.1999969482422,122.5,122.6500015258789,1010377.0,0.009592362847909541,-1.379742532376609,-18.249589929430943,53.271040032247825,54.49330513509075,0.06600462110215233,-0.5991769731664789,-1.1773898532505456,-5.317255359552647,7.71442418010016,4.699996948242202,1.0170905551692044,0.4775032043456946,-2.2374598616255668,3.192466270316956,-0.8799783286399361,1.8349847373313253,2.8000030517578267,70.37040699982595,11.837574636639225,1.3574815329856271,3,-1.1000022888183452,-1.0499992370605327,-0.33750534057614345,-4.32500457763669,7.879989624023423,0,0.08107672198692373,-1.1428586998775663,125.0999984741211,1.1395362041127597,124.8499984741211,-3.000000000000071,124.9499969482422,0.08107672198692373
5461,2021-03-30,128.25,128.25,125.9000015258789,125.9499969482422,939817.0,0.015439405392912775,1.0434742226320712,0.6301375589710131,55.22388535583071,54.663785640098794,-1.8951691909986152,-2.5043017762393447,-3.0113344336115233,-7.101523657717422,7.351126288467263,2.3499984741210938,1.0466387632546486,2.317500305175784,-0.6064971780745338,5.241497788426088,0.8555015635506322,3.779499046800936,0.7180059814453159,100.0,44.43635743729281,1.4619987416251552,3,-2.875,-2.9999961853027344,-2.287502288818345,-6.275001525878892,6.710006713867216,1,0.04779730902777768,-1.379742532376609,126.3000030517578,-1.1428586998775663,125.0999984741211,1.1395362041127597,124.8499984741211,0.04779730902777768
5462,2021-03-31,130.25,130.5,127.8499984741211,128.0,1411494.0,0.015594541910331383,-1.0784300819186559,0.9782595715603146,55.48963533738241,53.86280902507001,-3.6696823222025614,-4.349247751952845,-4.887379851598084,-9.011100319357396,6.929137867920746,2.6500015258789062,1.135981297099093,4.077500152587888,0.5871415641738622,7.567858741001928,2.332320858380868,5.822679446794908,-7.75,96.875,43.89108000127586,1.7451792942070166,3,-3.75,-4.299999237060547,-4.36250114440918,-8.275001525878892,0.6699981689452841,2,0.021266827427723234,1.0434742226320712,128.25,-1.379742532376609,126.3000030517578,-1.1428586998775663,125.0999984741211,0.021266827427723234
5463,2021-04-01,131.39999389648438,131.41999816894528,129.82000732421878,130.55999755859378,748726.0,0.00882912780410261,2.636322652240361,0.37333170572915403,65.21738100270198,55.09680514456253,-4.729116745570664,-5.136458775495015,-5.960364555272491,-10.067057510665506,7.2870098708374575,1.5999908447265057,1.0536948026823154,4.829994201660156,0.8664255270306,8.793562876289698,2.8482098643453924,6.811778538974934,-8.739993896484378,99.77573680978374,46.02378854062647,1.981784337314774,4,-4.439994812011733,-4.98999404907228,-5.512495040893555,-9.424995422363267,-2.3799896240234375,3,0.025114179642637957,-1.0784300819186559,130.25,1.0434742226320712,128.25,-1.379742532376609,126.3000030517578,0.025114179642637957
5464,2021-04-06,132.67999267578122,133.03999328613278,131.33999633789062,132.52000427246094,970296.0,0.009741239259913659,2.863674983960928,0.1904632152588282,71.69809130387937,57.16142443192904,-5.5537894655147255,-5.92227015168379,-7.153340167215987,-11.239033175615717,8.041870675839043,1.699996948242159,1.1926566502242224,5.603493499755828,1.2346391211767695,9.972347878334887,3.4190663104662917,7.78792068904535,-9.669592749023408,96.5844322612121,38.69928613865892,2.1844271892895266,4,-4.9099960327148295,-5.459995269775376,-6.792493820190401,-10.654994964599567,-4.819992065429659,1,-0.007386160548966347,2.636322652240361,131.39999389648438,-1.0784300819186559,130.25,1.0434742226320712,128.25,-0.007386160548966347
5465,2021-04-07,131.96000671386722,134.1199951171875,131.82000732421878,133.36000061035156,760299.0,-0.00542648478790142,-1.73809264305183,-8.75059608965326,65.68693407121641,58.65256303628899,-4.567958723800459,-4.90148637060156,-6.331948410629963,-10.396550271376881,8.938897518600626,2.2999877929687216,1.0218410486456406,4.533007049560581,-0.22497445662071414,9.29098855574189,2.1540162964699334,6.9119978026512285,-8.347831185546909,73.72274832909666,15.111392731417013,2.3789907530906533,4,-3.650009155273466,-4.200008392334013,-6.222505569458036,-9.935009002685561,-4.080009460449261,2,0.019551276454993216,2.863674983960928,132.67999267578122,2.636322652240361,131.39999389648438,-1.0784300819186559,130.25,0.019551276454993216
5466,2021-04-08,134.19999694824222,134.96000671386722,132.16000366210938,132.36000061035156,818702.0,0.016974765992790797,-1.500013623978227,-1.3142888283379217,72.83308545516613,60.729166753754484,-6.2240082763896964,-6.784427183892333,-8.471427378469969,-12.497379419665464,9.65561624025519,3.0,1.2439827086762136,6.325497436523463,0.8068899564914602,11.844104916555466,3.5661936965074688,9.084801176539472,-9.747195852812538,89.31070485437105,25.557316714661155,2.7593037400160045,4,-5.469993591308622,-6.019992828369169,-8.574998855590849,-12.174999237060561,-2.7599945068359943,3,-0.00014906313648210823,-1.73809264305183,131.96000671386722,2.863674983960928,132.67999267578122,2.636322652240361,131.39999389648438,-0.00014906313648210823
5467,2021-04-09,135.46000671386722,135.46000671386722,133.39999389648438,134.47999572753906,725424.0,0.009389044666751722,3.2040606607913937,0.5326157265354259,72.76973291735652,62.52053782948718,-6.522278178525028,-7.735353667111966,-9.533617326668463,-13.610286819218203,10.305681041601495,2.060012817382841,1.4685455385754693,7.137506866455112,0.7089853853946124,13.566028347515612,3.9232461259248623,10.351767606985362,-9.956485056593777,100.0,37.34828838238742,3.214260740530252,4,-6.480003356933622,-7.030002593994169,-9.947507858276396,-13.435009002685561,-5.100006103515653,4,-0.0036911263488724755,-1.500013623978227,134.19999694824222,-1.73809264305183,131.96000671386722,2.863674983960928,132.67999267578122,-0.0036911263488724755
5468,2021-04-12,133.46000671386722,135.72000122070312,133.46000671386722,135.60000610351562,705876.0,-0.014764505395490013,-1.1121450013191307,-2.1836483667049804,71.11115458351283,64.81121556214379,-3.545339771498334,-5.625242514896712,-7.377525760218845,-11.479707827156531,10.22908984476714,2.259994506835909,1.7664788128734017,4.884506225585966,-1.9427727275517555,11.711785178723687,1.470866749017091,8.298145702154827,-6.761706849802522,48.402009420027966,-17.929765057750416,3.413639476568864,4,-4.350006103515653,-4.9000053405762,-7.947507858276396,-11.435009002685561,-3.4000091552734375,0,-0.0190319827449702,3.2040606607913937,135.46000671386722,-1.500013623978227,134.19999694824222,-1.73809264305183,131.96000671386722,-0.0190319827449702
5469,2021-04-13,133.74000549316406,134.52000427246094,132.67999267578122,133.63999938964844,655245.0,0.002097997641324456,1.216876551153633,-0.046731837401157154,69.60436870333973,66.62602985893179,-2.7612409442395176,-5.62333906297647,-7.40308282092677,-11.617391790906794,10.32012554673735,1.840011596679716,2.1799201546197793,4.802504730224598,-2.322680855323,11.927690315772196,1.2399119374508132,8.365097522998397,-5.778667439169993,49.23079932704685,-14.923616758414667,3.5625927927737986,4,-2.930004119873047,-5.180004119873047,-8.527505874633789,-11.715007781982408,-7.5200042724609375,1,-0.0352923659850185,-1.1121450013191307,133.46000671386722,3.2040606607913937,135.46000671386722,-1.500013623978227,134.19999694824222,-0.0352923659850185
5470,2021-04-14,132.82000732421878,134.03999328613278,132.82000732421878,134.03999328613278,690852.0,-0.006879005018377349,1.0,-12.19911504424722,69.52099227922733,68.21459729486475,-0.9153805891788522,-4.353996124079714,-6.313070409713504,-10.581337775345787,10.779517059906274,1.2199859619140057,2.5868860579003297,3.5190063476562727,-3.6202896383399263,10.658302333652472,-0.05064164534181259,7.088654340654372,-3.772456426885441,18.539441425069807,-45.35385563980354,3.5696479929980987,4,-1.035007476806669,-3.885005950927763,-7.7075080871582315,-9.395008087158217,-4.3600006103515625,2,-0.03734382201741371,1.216876551153633,133.74000549316406,-1.1121450013191307,133.46000671386722,3.2040606607913937,135.46000671386722,-0.03734382201741371
5471,2021-04-15,135.03999328613278,135.27999877929688,133.69999694824222,133.69999694824222,807016.0,0.016714243634205816,-1.3582181329568546,-1.098370292546876,78.7137689812545,70.7950565886283,-2.3142890543660712,-6.265959480479381,-8.414335175892631,-12.699921475127184,11.287385010400092,2.4599914550780966,3.2288080976190656,5.339492797851534,-2.1548193325009777,12.833804928204046,1.5923367326752782,9.08664886302779,-5.058299343527665,77.63138081614143,6.5417469309050205,3.7471560651762554,4,-2.2699890136718466,-5.929992675781222,-9.789993286132784,-11.489994049072223,-5.559997558593722,3,-0.05302130027171803,1.0,132.82000732421878,1.216876551153633,133.74000549316406,-1.1121450013191307,133.46000671386722,-0.05302130027171803
5472,2021-04-16,137.5,138.0,134.5,135.0,1226325.0,0.01821687526786797,1.0,1.865676740531633,81.73612820464751,72.63047294440004,-4.065234864375611,-8.27191125472686,-10.711692209576483,-15.0304178843314,12.239652821041597,3.5,3.8609538760810835,7.241999435424816,-0.8388107785654597,15.322809649415106,3.201594328429678,11.282404542419954,-6.714943038461172,90.60151669859923,14.342251135739616,4.040405106995144,4,-2.8300018310546875,-7.25,-12.25,-13.925003051757784,-8.240005493164062,4,-0.04407270951704567,-1.3582181329568546,135.03999328613278,1.0,132.82000732421878,1.216876551153633,133.74000549316406,-0.04407270951704567
5473,2021-04-19,137.52000427246094,138.10000610351562,137.02000427246094,137.22000122070312,801988.0,0.00014548561789773373,-2.085732970027248,0.120001220703125,81.5228988639161,73.72211822884857,-3.4931644756389915,-7.920663005081451,-10.555789391686034,-14.895529990985182,12.966987932749435,1.0800018310546875,4.37457110596435,6.768503570556646,-1.8306002542387318,15.367607395352024,2.4689516581589714,11.068055482954335,-5.580556424768332,89.29888571702061,8.15548199657458,4.299551912397687,4,-2.55999755859375,-7.220001220703125,-12.270004272460938,-13.54500579833983,-8.520004272460938,0,-0.05206517917148723,1.0,137.5,-1.3582181329568546,135.03999328613278,1.0,132.82000732421878,-0.05206517917148723
5474,2021-04-20,136.13999938964844,137.60000610351562,135.72000122070312,137.30000305175778,1212532.0,-0.010034939208395932,1.1363573311138855,-3.8666395402064055,74.74851364773052,74.72896040401677,-1.7553355613579242,-6.056502713439329,-8.99294366922122,-13.370278488593868,13.646713587569645,1.8800048828125,4.752688528356913,4.883998870849609,-3.737616839850517,13.50561458154975,0.5731910154995319,9.194806726199673,-3.0916510559076755,62.878652139987665,-18.816672953727974,4.310807855350069,4,-1.0099945068359375,-5.839996337890625,-10.489997863769531,-11.639999389648438,-7.100006103515653,1,-0.04465992256730511,-2.085732970027248,137.52000427246094,1.0,137.5,-1.3582181329568546,135.03999328613278,-0.04465992256730511
5475,2021-04-21,135.32000732421878,136.5,135.10000610351562,136.30000305175778,771597.0,-0.006023153144600446,1.028991917203861,0.8448212359579839,68.85338355042924,74.28677130349047,-0.4566237407633764,-4.8454158064444925,-8.000705098906607,-12.390769605843445,14.65162605484286,1.399993896484375,4.871367298887492,3.6580062866211165,-4.924061687377076,12.24007426061931,-0.633027700377994,7.949040273620213,-1.3623605919185309,36.81834102629038,-40.80339141809118,4.291033986999098,4,0.06999206542965908,-5.020004272460966,-9.670005798339872,-10.820007324218778,-5.920013427734403,2,-0.0672480461940308,1.1363573311138855,136.13999938964844,-2.085732970027248,137.52000427246094,1.0,137.5,-0.0672480461940308
5476,2021-04-22,137.1199951171875,137.91999816894528,135.63999938964844,135.89999389648438,767930.0,0.013301712204730087,-1.6207029605724381,-1.2449046321526607,68.5175497042834,73.8143065020379,-2.0102502503201265,-6.1063081959530905,-9.552398397207085,-14.020750984559413,15.664195411634902,2.5999908447265057,4.820873509787816,4.916994476318365,-3.6058114173683578,13.439800370005088,0.6555915294750037,9.178397423161726,-2.4167236980684947,72.77751875556308,-2.309299586208425,4.2614029468433605,4,-1.7299957275390625,-6.8199920654296875,-11.469993591308594,-12.6199951171875,-6.5,3,-0.06315627706899463,1.028991917203861,135.32000732421878,1.1363573311138855,136.13999938964844,-2.085732970027248,137.52000427246094,-0.06315627706899463
5477,2021-04-23,137.24000549316406,138.22000122070312,136.41999816894528,136.67999267578122,681235.0,0.0008752215595835278,-2.3333333333332105,0.4590264402031401,66.6667247291171,73.32048096266061,-2.0687678548341637,-5.54254192503123,-9.414376709935496,-13.955557507220476,17.250309383107954,1.800003051757841,4.98909101989679,4.422504425048828,-3.6592448156072805,12.504253665704923,0.3816298047207738,8.463379045376882,-2.1399993896484375,68.58983137055439,-3.23462816878569,4.040874620328048,4,-1.790008544921875,-6.8800048828125,-11.590003967285156,-12.340007781982408,-7.8400115966796875,4,-0.05654335073610539,-1.6207029605724381,137.1199951171875,1.028991917203861,135.32000732421878,1.1363573311138855,136.13999938964844,-0.05654335073610539
5478,2021-04-26,136.52000427246094,137.5,136.46000671386722,137.02000427246094,655663.0,-0.005246292566921995,-2.3548434731248467,-0.8928367074466182,61.32080479428967,72.40008497276615,-0.9711896894490906,-4.114371663958082,-8.502253688658442,-13.055054075750093,18.453366341089385,1.039993286132784,4.808001489996855,3.1190029144287053,-4.188709909030933,10.426715737888344,-0.5348534973011283,6.772859326158539,-0.8800048828125,45.512833052936344,-22.22212875984833,3.653856411729822,4,-1.0,-6.160003662109375,-10.870002746582031,-11.620006561279283,-6.080001831054716,0,-0.05317909125710085,-2.3333333333332105,137.24000549316406,-1.6207029605724381,137.1199951171875,1.028991917203861,135.32000732421878,-0.05317909125710085
5479,2021-04-27,137.52000427246094,140.6199951171875,136.74000549316406,139.0,928603.0,0.007324933846355908,-1.552630390154044,2.959991455078125,66.12529207675428,72.02278495026914,-1.5406218919860635,-4.359712306907397,-9.42350234977144,-13.837365097080749,20.406669512032824,4.0999908447265625,4.557751239833152,3.498002624511713,-2.89293463978899,9.88893988881243,0.30253399236136147,6.693471256662065,-1.3640045166015682,43.840633793862196,-22.181151272879262,3.1954686321503574,4,-0.36000823974609375,-5.9600067138671875,-11.682502746582031,-12.470005035400376,-6.0200042724609375,1,-0.06195465392497168,-2.3548434731248467,136.52000427246094,-2.3333333333332105,137.24000549316406,-1.6207029605724381,137.1199951171875,-0.06195465392497168
5480,2021-04-28,136.53999328613278,138.10000610351562,136.27999877929688,138.05999755859378,700665.0,-0.0071263158513761304,1.2749787810297637,1.0270328786613852,57.321635573006155,69.64588123824156,0.025213116649354106,-2.712272140217266,-8.366444675554192,-12.616808128717054,21.74799788847393,1.82000732421875,4.462351769646659,2.005992126464804,-3.334568170820404,7.346552423750012,-0.6642880221778,4.676272275107408,4.080001831054716,18.07218210062786,-43.14465435123647,2.6702801486426044,4,1.020004272460966,-4.979995727539034,-10.314992904663058,-11.26499557495113,-6.439987182617159,2,-0.0549289612478816,-1.552630390154044,137.52000427246094,-2.3548434731248467,136.52000427246094,-2.3333333333332105,137.24000549316406,-0.0549289612478816
5481,2021-04-29,134.3800048828125,136.83999633789062,134.02000427246094,136.46000671386722,964292.0,-0.015819455906913804,-1.014277851346859,1.368418410881863,46.8009404771266,65.76419371296146,2.3263806172181773,-0.07324769047218638,-6.178710737768938,-10.236770449448187,23.203582327438017,2.8199920654296875,4.357954251104417,-0.46049652099608807,-4.912195703576174,3.9912026615839977,-2.686346112286145,1.765353070293969,6.239990234375,5.45456226866141,-48.755636724196854,2.2258495912900442,4,2.9399948120117188,-2.82000732421875,-8.005002975463867,-9.105007171630845,-3.7400054931640625,3,-0.03705916658263997,1.2749787810297637,136.53999328613278,-1.552630390154044,137.52000427246094,-2.3548434731248467,136.52000427246094,-0.03705916658263997
5482,2021-04-30,133.02000427246094,134.77999877929688,132.74000549316406,134.30000305175778,988436.0,-0.010120557828060539,-1.2173884198829052,0.6153834867769283,48.64531186578261,62.11112849094662,3.334748271846422,1.586242456580976,-4.725601063302861,-8.669580206657045,24.419794526127088,2.0399932861328125,4.301326109551553,-1.9589973449706974,-5.958775816238443,2.0407811262970483,-3.9588865806045703,0.040891890663175445,7.335991210937493,3.553288680016188,-49.26867294822103,1.9998892356338667,4,3.6599960327148438,-1.4600067138671875,-6.707500457763672,-7.745006561279283,-2.5200042724609375,4,-0.01804246788593966,-1.014277851346859,134.3800048828125,1.2749787810297637,136.53999328613278,-1.552630390154044,137.52000427246094,-0.01804246788593966
5483,2021-05-03,134.69999694824222,135.10000610351562,133.25999450683594,133.74000549316406,618405.0,0.012629624280722451,1.0909106672215287,-0.749994039529877,52.721066662976035,59.663634381529455,1.3551822173060941,0.1751330430121243,-6.247521915846448,-10.141687699854032,25.415710080874277,2.0800018310546875,3.8993053721381443,-0.4440048217773267,-4.0776380180216165,3.189628374466963,-2.2608214198994574,1.372811776344804,5.19903913574214,24.87302076011368,-27.229891905481278,1.8168165981221411,5,1.9800033569335653,-3.139999389648466,-8.762496948242216,-9.424999237060561,-2.739990234375,0,-0.039346719909684524,-1.2173884198829052,133.02000427246094,-1.014277851346859,134.3800048828125,1.2749787810297637,136.53999328613278,-0.039346719909684524
5484,2021-05-04,131.69999694824222,134.6199951171875,131.32000732421878,134.5,887559.0,-0.022271715426636085,1.1710493954193228,-2.9166958069744844,47.16021507789183,57.253282329025296,4.089152578016723,3.265366866224298,-3.2145415224815395,-6.939556614615583,25.63683092371729,3.3799896240234375,3.050134318213793,-3.3950050354003736,-7.191331162139392,0.40132109133864446,-5.293168098769883,-1.4968419720308646,7.769497300292926,5.604567735082192,-48.64772021870777,1.898163063369511,5,4.270004272460909,-0.13999938964846592,-6.274997711181669,-6.424999237060561,0.05999755859372158,1,-0.009567156689693546,1.0909106672215287,134.69999694824222,-1.2173884198829052,133.02000427246094,-1.014277851346859,134.3800048828125,-0.009567156689693546
5485,2021-05-05,134.53999328613278,134.53999328613278,132.13999938964844,132.16000366210938,783895.0,0.021564133665141094,1.0168103862798767,-0.8499953678726532,48.770894567299976,55.05920953602714,1.2593048073595128,0.6625355773624335,-5.897610199706463,-9.562048733426664,25.539210637041766,2.839996337890568,2.2316848399663627,-0.684008026123081,-4.196525793519584,2.8285097412734217,-2.4402669098213323,1.0722508575751704,4.277542008457061,58.33319511938847,6.747464183051754,1.7562588836982502,5,1.430007934570341,-2.979995727539034,-9.114994049072237,-9.26499557495113,-3.839996337890568,2,-0.022595461853989307,1.1710493954193228,131.69999694824222,1.0909106672215287,134.69999694824222,-1.2173884198829052,133.02000427246094,-0.022595461853989307
5486,2021-05-06,134.17999267578122,135.19999694824222,132.89999389648438,134.36000061035156,867354.0,-0.0026757888235204863,1.4731207494851761,-0.0756339156916301,40.89909785707581,52.196139883578105,1.2945439529695477,1.0761346598984858,-5.313929827746591,-8.983630859847608,25.274330341907657,2.300003051757841,1.628446379923389,-1.0430084228515852,-4.556765121488667,2.470748275785496,-2.7998867721701117,0.7138699264669413,4.037740381178935,73.71115978904913,25.94281526533598,1.7568783493185363,5,1.7900085449219034,-0.9199943542480185,-8.954990386962862,-8.904994964599567,-4.039993286132784,3,-0.030406817670083353,1.0168103862798767,134.53999328613278,1.1710493954193228,131.69999694824222,1.0909106672215287,134.69999694824222,-0.030406817670083353
5487,2021-05-07,134.96000671386722,135.36000061035156,133.94000244140622,135.0,583245.0,0.005813191836809395,2.736864296183342,0.22217512926996047,43.2631643194902,50.18973538637816,0.1755626854685488,0.2706158652617603,-5.85336473790025,-9.562425199015408,24.870007693421837,1.419998168945341,1.2540560459567587,-0.2379943847655852,-3.7517658938737384,3.275777124342568,-1.9948801393196618,1.5188913697884914,2.7059082844736224,90.09914452439018,45.61848265435664,1.7568857545540728,5,1.009994506835909,-0.725009918212919,-9.647504806518583,-9.685009002685561,-4.860000610351591,4,-0.032009536968812924,1.4731207494851761,134.17999267578122,1.0168103862798767,134.53999328613278,1.1710493954193228,131.69999694824222,-0.032009536968812924
5488,2021-05-10,130.91999816894528,133.89999389648438,130.52000427246094,133.66000366210938,897018.0,-0.02993485732026735,1.0993815898590213,68.51163677990442,37.95013772358062,47.059162680469974,3.729912924935377,4.332717187114525,-1.6566714926625536,-5.34184817948605,24.25628245252764,4.440002441406278,0.6287880960411485,-4.151002502441429,-8.087455780552489,-0.21454922433036927,-6.119229141496959,-2.182775863385899,6.238244215465784,8.264342957306297,-32.489173242745395,1.9682266390555336,5,3.390007019042997,4.300003051757841,-4.6949977874755575,-5.645000457763629,1.7599945068359375,0,-0.0032080520533104284,2.736864296183342,134.96000671386722,1.4731207494851761,134.17999267578122,1.0168103862798767,134.53999328613278,-0.0032080520533104284
5489,2021-05-11,129.02000427246094,129.82000732421878,126.72000122070312,129.05999755859378,1234393.0,-0.014512633081712245,2.974334145172383,0.014596060567257351,36.147753892030295,44.70650916036155,4.802408308213899,6.17770379525993,0.447247344794107,-3.2641141295422216,24.415602415638126,4.199996948242159,-0.03977195963778968,-5.814996337890619,-10.568576587062495,-1.0614160887187438,-8.191786462476557,-3.4382062133046816,7.4744143007551145,26.62040757217461,-14.026495185742956,2.37679012458594,5,2.7599945068359375,4.649993896484375,-2.335004806518569,-3.3850059509277486,3.720001220703125,1,0.022787182948759366,1.0993815898590213,130.91999816894528,2.736864296183342,134.96000671386722,1.4731207494851761,134.17999267578122,0.022787182948759366
5490,2021-05-12,127.86000061035156,129.63999938964844,127.26000213623048,128.83999633789062,808892.0,-0.008990882217456031,-1.1834910546798598,24.504006104522837,29.0498064345078,42.734160933403906,5.142456131515047,7.322491498316481,1.7487084754952775,-1.9432865870778073,24.583532227524792,2.3799972534179545,-0.613891027227794,-6.726999664306646,-12.359496322226335,-1.094503006386958,-9.543247993266476,-3.9107513353468164,7.461487880562942,13.194438312278912,-22.422016947567307,2.816248328959843,5,3.1800003051757812,5.80999755859375,-0.3650035858154439,-1.4150047302246236,4.819992065429659,2,0.030502063803123702,2.974334145172383,129.02000427246094,1.0993815898590213,130.91999816894528,2.736864296183342,134.96000671386722,0.030502063803123702
5491,2021-05-13,127.87999725341795,128.55999755859378,125.0199966430664,126.58000183105469,604444.0,0.000156394830055806,1.6616587934639155,-1.3265317244063692,28.727261377764137,40.52104421251296,4.585706058276699,7.102743925312879,1.8233493342416551,-1.8150808127021634,24.560727113585358,3.540000915527372,-1.4324692061942699,-6.349003219604512,-12.72179485867143,0.02378841946240584,-9.535399039137971,-3.162607400071053,6.409312765071192,27.659569758390163,-3.629580453117633,3.1863958195334625,5,2.31000137329103,4.939998626708999,0.15500068664552202,-0.8950004577636577,3.799995422363267,3,0.022051921765652738,-1.1834910546798598,127.86000061035156,2.974334145172383,129.02000427246094,1.0993815898590213,130.91999816894528,0.022051921765652738
5492,2021-05-14,131.44000244140622,131.44000244140622,127.87999725341795,128.96000671386722,832397.0,0.027838639853373204,1.8709768718198527,1.907695738674688,39.77455825396285,39.082543278178164,0.8694388460546634,3.231122250665038,-1.5793566109137487,-5.178331926783329,23.36053587451064,3.560005187988267,-1.954319601196147,-2.485998153686552,-8.779723377237673,3.807727069864569,-5.632860765462112,0.6608644580890086,1.5516037045237283,72.29738495548197,41.03910398190352,3.1468626117755605,5,-1.2500038146972372,1.3799934387207315,-2.9849987030029013,-4.034999847412067,2.9400024414062784,4,-0.009890467343359188,1.6616587934639155,127.87999725341795,-1.1834910546798598,127.86000061035156,2.974334145172383,129.02000427246094,-0.009890467343359188
5493,2021-05-17,130.36000061035156,132.0,129.75999450683594,131.8800048828125,668462.0,-0.008216690588819131,1.5454687323894818,-0.6129060044669092,35.6340292855927,37.80185596792271,1.4182106595427797,3.9497151247741726,-0.2868862408292898,-3.924220938958399,21.997325530410304,2.2400054931640625,-2.1671371858536475,-3.2079998016357365,-9.455329378285455,3.0393297750139823,-6.33166458996061,-0.0843350133108629,-5.340003967285156,76.50431803848143,44.90280630401002,3.1236647883248607,5,-0.17000198364257812,2.4599952697753906,-1.6549968719482422,-2.7049980163574077,5.1399993896484375,0,-0.0019944346856293205,1.8709768718198527,131.44000244140622,1.6616587934639155,127.87999725341795,-1.1834910546798598,127.86000061035156,-0.0019944346856293205
5494,2021-05-18,130.05999755859378,131.36000061035156,129.72000122070312,131.05999755859378,626041.0,-0.0023013428225925336,1.0499914169639668,0.6578928876173267,36.63367520818746,36.453276039132426,1.6328241442165279,3.9746470832593843,0.25549386152093234,-3.4468922619770552,21.264066875017797,1.6399993896484375,-2.3475208934287934,-3.2040027618407976,-9.515745146211373,3.1077396225297775,-6.359873954026085,-0.04813156965551002,-4.900400848388699,72.20628211476262,37.28675488873478,3.1558711921852853,5,0.13000106811520595,2.7599983215331747,-1.2249965667724894,-2.274997711181669,4.4000091552734375,1,0.0201445115052159,1.5454687323894818,130.36000061035156,1.8709768718198527,131.44000244140622,1.6616587934639155,127.87999725341795,0.0201445115052159
5495,2021-05-19,126.22000122070312,128.96000671386722,124.41999816894531,128.67999267578122,1135001.0,-0.02952480708882599,2.006608730800257,2.4599914550780966,34.25926034942138,35.71551631605971,4.658397022842678,7.481519766385503,4.220872632916553,0.5451104830085569,21.287000162219293,5.639999389648466,-2.869392646181069,-6.588998794555664,-13.554797794554645,0.3768002054433168,-10.071898294555155,-3.1060992945561736,5.779998779296875,23.746736371267588,-14.284410814347105,3.48289949999949,5,3.6699981689453125,6.299995422363281,3.4650001525878906,1.5649986267089844,10.8800048828125,2,0.05165587236099234,1.0499914169639668,130.05999755859378,1.5454687323894818,130.36000061035156,1.8709768718198527,131.44000244140622,0.05165587236099234
5496,2021-05-20,128.46000671386722,128.46000671386722,126.6999969482422,127.0,845701.0,0.017746834665666844,1.4109611947785643,-0.5935007257254337,41.492547680836516,35.51878113398708,1.7005109985946092,4.805863576296048,2.12519227224999,-1.5865999985281718,20.878990383707503,2.240005493164091,-3.0189810365711764,-3.915993881225546,-10.829907901430659,2.997920138979566,-7.372950891328088,-0.4590368711230042,3.3883932495116937,53.29825288920509,10.455377476570675,3.456957010102556,5,0.6999893188476278,4.05998992919919,1.8999938964843466,-0.17500686645510655,8.179992675781222,3,0.03285058182593459,2.006608730800257,126.22000122070312,1.0499914169639668,130.05999755859378,1.5454687323894818,130.36000061035156,0.03285058182593459
5497,2021-05-21,129.47999572753906,130.13999938964844,127.95999908447266,128.47999572753906,1004129.0,0.007940128914548206,-1.1372622351207617,0.6849283571794229,40.01530547915132,35.74824421793939,-0.1995500017807501,3.346270982820215,1.2240590227411303,-2.4920617880344196,20.132862382629224,2.1800003051757812,-3.425530230801229,-2.5080043792724496,-9.137728460068246,4.1217197015233324,-5.8228664196703335,0.8068576611254343,2.2198361999511746,66.75456908022538,20.744758510315847,3.314862040397894,5,-1.2699966430664062,3.0400009155273438,1.4600067138671875,-0.9199943542480469,6.3000030517578125,4,0.016991018078742925,1.4109611947785643,128.46000671386722,2.006608730800257,126.22000122070312,1.0499914169639668,130.05999755859378,0.016991018078742925
5498,2021-05-24,129.25999450683594,130.17999267578122,129.10000610351562,130.13999938964844,321489.0,-0.0016991135925433776,1.2499920526433648,-0.8800048828125,44.77739558253124,36.70709329466172,-0.26796237528205324,3.156308522268006,1.50155826926121,-2.1608433175485118,19.341062465157723,1.0799865722655966,-3.6782555512412785,-2.3650051116943303,-8.7400462846756,4.010036061286925,-5.552525698184951,0.8225154747962904,2.2942407454833926,69.74055670375094,17.85059179846641,3.187520586490628,5,-1.0499954223632812,3.2600021362304688,3.2000045776367188,0.4400062561035156,5.800003051757841,0,0.03961017014978907,-1.1372622351207617,129.47999572753906,1.4109611947785643,128.46000671386722,2.006608730800257,126.22000122070312,0.03961017014978907
5499,2021-05-25,129.0,129.47999572753906,128.6199951171875,129.16000366210938,836962.0,-0.0020114073795832743,1.1500343327992675,0.1818213344430573,36.66990003957892,37.553770361891836,-0.012408804997050993,2.8936364263927317,1.8784669810887635,-1.749298160667223,17.695436506110397,0.8600006103515625,-4.090001734709972,-2.1989994049072266,-8.030952797689167,3.6329539878747,-5.114976101298197,0.7169772914837438,2.411550510651864,79.51399650848943,27.264268787276677,2.9159766963909632,5,-0.7900009155273438,3.5199966430664062,3.6300048828125,0.7500038146972656,3.6799926757812216,1,0.050387596899224896,1.2499920526433648,129.25999450683594,-1.1372622351207617,129.47999572753906,1.4109611947785643,128.46000671386722,0.050387596899224896
5500,2021-05-26,129.03999328613278,130.19999694824222,128.72000122070312,129.72000122070312,750719.0,0.0003100254738974684,-1.2424312483383277,4.249952317375726,37.43891079428459,38.52173140817189,0.14816326379289535,2.385245317814764,1.9888890697276054,-1.6910562799796764,16.116240225075572,1.479995727539091,-4.066883576562731,-1.7840061187744425,-7.112738041901338,3.544725804352467,-4.44837208033789,0.8803598427890051,2.2317261776849477,66.85703822544494,16.60648183029167,2.6643659615634547,5,-0.8299942016601278,3.480003356933622,3.675010681152372,0.7100105285644815,4.160003662109432,2,0.04200258609527441,1.1500343327992675,129.0,1.2499920526433648,129.25999450683594,-1.1372622351207617,129.47999572753906,0.04200258609527441
5501,2021-05-27,129.39999389648438,130.44000244140622,128.10000610351562,128.74000549316406,1768577.0,0.002789837485137836,-1.412383297021341,-0.9705598563895028,36.12770788393865,38.11652581150253,0.0295568174509242,1.721276006188134,1.7382314302317923,-1.9313687893137796,15.683631027106305,2.3399963378905966,-3.826568464102081,-1.1750049591064453,-6.264119551181693,3.9141096329688025,-3.7195622551440692,1.3695523369311786,1.734691141435917,58.06422834008662,12.323254523244394,2.5445572960376235,5,-1.1899948120117188,3.1200027465820312,3.44500732421875,0.3500099182128906,4.480010986328125,3,0.05950550672506982,-1.2424312483383277,129.03999328613278,1.1500343327992675,129.0,1.2499920526433648,129.25999450683594,0.05950550672506982
5502,2021-05-28,130.6199951171875,131.13999938964844,129.47999572753906,129.96000671386722,732732.0,0.009428139708252958,-1.0493741110870405,0.9999999999999569,49.128910289412225,39.61595703414914,-1.474001878677143,0.32912761977715377,0.6665708086948712,-3.076862488033072,15.714031854523224,1.7400054931640625,-3.2641986989038685,0.16499671936034588,-4.792860113911786,5.122853552632478,-2.3139316972757342,2.6439251359964118,-6.1999969482421875,82.89455852310658,31.07409357843909,2.478928416636068,5,-2.7299957275390625,1.9000015258789062,2.225006103515625,-0.8699913024902344,4.440002441406278,4,0.04608792296355557,-1.412383297021341,129.39999389648438,-1.2424312483383277,129.03999328613278,1.1500343327992675,129.0,0.04608792296355557
5503,2021-05-31,129.39999389648438,132.02000427246094,129.08000183105472,130.8800048828125,561544.0,-0.009340080127920536,-1.7735935970519277,-2.2424802903845786,51.14869945062802,41.22873750553143,-0.45203471063160805,1.1928661157611202,1.9818851737871341,-1.8294078558189142,15.513214665988484,2.9400024414062216,-2.6924854514076344,-0.7900043487548771,-5.342508714224692,3.762500016714938,-3.0662565314897847,1.4862478339800305,-4.845595703124999,33.16296939287897,-20.942733404846585,2.27625218273491,5,-1.17999267578125,3.1200027465820312,3.5050048828125,0.4100074768066406,6.260009765625,0,0.049304522285497754,-1.0493741110870405,130.6199951171875,-1.412383297021341,129.39999389648438,-1.2424312483383277,129.03999328613278,0.049304522285497754
5504,2021-06-01,130.44000244140622,132.17999267578122,129.36000061035156,129.77999877929688,726557.0,0.008037160695338441,-2.7599894205728788,-0.44594511000678533,57.856279289769226,43.85062849890341,-1.6008135140946536,0.05651978298723748,1.102820538541664,-2.8571923042323135,16.12620473558269,2.819992065429659,-2.6151028458679093,0.3130039215087663,-4.186076281467706,4.812084124485239,-1.9365361799794698,2.5625440229970025,-5.58698000488279,57.35304017412999,-1.8480326895631478,2.249540101488237,6,-1.0000076293945028,2.0799942016601847,2.5000000000000284,-0.630001068115206,6.179992675781278,1,0.035418545160353476,-1.7735935970519277,129.39999389648438,-1.0493741110870405,130.6199951171875,-1.412383297021341,129.39999389648438,0.035418545160353476
5505,2021-06-02,131.5,132.13999938964844,130.33999633789062,131.16000366210938,859113.0,0.008126322744205217,1.2222326878155376,0.5151431081518694,60.36656052806256,45.94774103748408,-2.0485010697395296,-1.3100719002583219,0.18232905613649564,-3.881912397716718,16.772321550234203,1.8000030517578125,-2.302143256524232,1.525001144409174,-2.5298001679903734,5.579802456808707,-0.5023995117905997,3.5524018006089477,-6.207359349121106,83.33345799705353,19.31052721026839,2.027400656199768,6,-1.4300041198730469,-0.23999786376953125,2.859996795654297,-0.4900016784667969,1.660003662109375,2,0.008973328332936958,-2.7599894205728788,130.44000244140622,-1.7735935970519277,129.39999389648438,-1.0493741110870405,130.6199951171875,0.008973328332936958
5506,2021-06-03,130.10000610351562,131.02000427246094,129.39999389648438,130.72000122070312,634687.0,-0.010646341418132144,1.655752057433024,-1.8235346916793824,45.62092350653244,46.57058748497087,-0.43740668999299714,-0.24391845320880634,1.7374512227237346,-2.438456639817801,17.321080891283163,2.100006103515625,-2.034327351257758,0.3290065765380916,-3.2131620799453344,3.8711752330215177,-1.4420777517036356,2.1000909047798046,-4.394124331142592,32.9034608020237,-28.830530537515266,1.7710843282417141,6,0.0399932861328125,0.5299911499023438,4.459991455078125,0.9099922180175781,6.9199981689453125,3,0.02382775326128761,1.2222326878155376,131.5,-2.7599894205728788,130.44000244140622,-1.7735935970519277,129.39999389648438,0.02382775326128761
5507,2021-06-04,130.63999938964844,130.63999938964844,129.5,130.0,591807.0,0.004150601543424726,2.5625014901175405,-1.0322652096869462,50.94850668348306,47.25626649618774,-0.8890413981111749,-1.1849005641849715,1.4055807749855376,-2.9377935585524426,17.8389541963523,1.1399993896484375,-1.332163756201311,1.0850002288818246,-1.5305120493610787,3.700512507124728,-0.22275591023961283,2.392756368003262,-4.5456709630709184,50.32265050870984,-9.148782608050269,1.3077561391214494,6,-0.5,-0.75,3.799999237060547,0.3699989318847656,7.600006103515625,4,0.024801021955767055,1.655752057433024,130.10000610351562,1.2222326878155376,131.5,-2.7599894205728788,130.44000244140622,0.024801021955767055
5508,2021-06-07,130.5,131.46000671386722,130.08000183105472,130.6199951171875,715281.0,-0.0010716426079494523,-1.8750357631053614,-0.18749254941229765,51.50686019581439,48.90481762465835,-0.619831447659493,-1.1362350660340326,1.7595909828854133,-2.730395035554949,18.562472219182503,1.3800048828125,-0.9854083040236503,0.9660007476806527,-1.6098090131728497,3.541810508534155,-0.32190413274611274,2.253905628107418,-4.0405317184702625,40.42562401588691,-16.714717113488888,1.2879048804267526,6,-0.3600006103515625,-0.6100006103515625,3.6199989318847656,0.5099983215332031,7.919998168945284,0,0.034942510027538454,2.5625014901175405,130.63999938964844,1.655752057433024,130.10000610351562,1.2222326878155376,131.5,0.034942510027538454
5509,2021-06-08,131.96000671386722,132.82000732421878,130.36000061035156,130.36000061035156,836441.0,0.011187790910859974,-2.0749966621526608,-13.333926754832383,73.48613783622137,52.91006507376244,-1.8056935158922158,-2.4924817095685228,0.5269134520366379,-4.111433402271331,17.92736170929661,2.460006713867216,-0.6158161364855061,2.279007339477573,-0.5007852043117964,5.0587998832669285,0.8891110675828884,3.668903611372258,-5.157306968682391,74.85388205270083,12.932238229581841,1.3898962718946806,6,-1.5000000000000284,-2.0700073242187784,2.1599922180175497,-0.9500083923340128,4.819992065429659,1,0.028038775083309764,-1.8750357631053614,130.5,2.5625014901175405,130.63999938964844,1.655752057433024,130.10000610351562,0.028038775083309764
5510,2021-06-09,131.75999450683594,132.3800048828125,131.47999572753906,131.86000061035156,691969.0,-0.0015157032195745046,-1.7272853377722293,-0.06250357626504305,66.20820317886654,56.25234232875442,-1.3178608927307494,-2.0925995430389435,0.9179320651708167,-3.807266793466738,17.25792903827336,0.9000091552734375,-0.386105448432005,1.883995437622076,-0.9050850721851589,4.673075947429297,0.48945518271847277,3.2785356925256792,-4.475910155328393,69.00559486735555,5.74557923882503,1.394540254903613,6,-0.8099899291991903,-1.8699951171875,2.0050048828125,-0.7499961853027344,4.279998779296847,2,0.03688525207170845,-2.0749966621526608,131.96000671386722,-1.8750357631053614,130.5,2.5625014901175405,130.63999938964844,0.03688525207170845
5511,2021-06-10,130.69999694824222,132.22000122070312,130.24000549316406,132.22000122070312,623026.0,-0.008044911982284075,1.605250213321287,15.199115044247504,55.96869410461389,57.01231830822127,-0.060418905923427246,-0.854302900505985,2.0976930561871256,-2.64662458062557,16.136333065777432,1.9799957275390625,0.05211790988187204,0.6829978942871264,-1.9626514547357488,3.3286472433100016,-0.639826780224297,2.00582256879855,-2.9730387589177667,36.144406655023985,-25.571713741313843,1.3228246745114367,6,0.25000762939453125,-0.8099975585937784,3.0650024414062216,0.3100013732909872,3.5,3,0.01882178095873499,-1.7272853377722293,131.75999450683594,-2.0749966621526608,131.96000671386722,-1.8750357631053614,130.5,0.01882178095873499
5512,2021-06-11,130.13999938964844,131.5,129.82000732421878,131.05999755859378,751848.0,-0.004284602690660666,-1.1538612021323842,0.6052602519701148,54.16669074935697,57.34765067474671,0.47419794135723237,-0.4181296771996017,2.7089402469845822,-1.9969988205662048,16.172105367102745,1.6799926757812216,0.4755015652237944,0.18800048828126137,-2.372966735068161,2.748967711630698,-1.092483123393464,1.4684840999559867,-2.005597269532444,10.666402180988637,-47.967799930153674,1.2804836116747178,6,0.9500045776367188,-0.25,4.475000381469727,0.8699989318847656,1.5200042724609375,4,0.05286618192008197,1.605250213321287,130.69999694824222,-1.7272853377722293,131.75999450683594,-2.0749966621526608,131.96000671386722,0.05286618192008197
5513,2021-06-14,130.10000610351562,131.46000671386722,129.58000183105472,130.55999755859378,676612.0,-0.00030730971507897387,-1.5066731770834283,0.4999917071633677,55.319180334158716,57.06575079078999,0.6972540454301281,-0.42015478660783856,2.763701683738333,-1.897835981872646,16.450537213646943,1.8800048828125,0.9221635429346691,0.16100692749023438,-2.393872334082033,2.715886189062502,-1.1164327032959136,1.4384465582763823,-1.5907555670713975,16.049487371488784,-38.2935338639265,1.2774396307861355,6,1.0099945068359375,-0.9400100708007812,5.002492904663086,0.9099922180175781,3.239990234375,0,0.06256724833027105,-1.1538612021323842,130.13999938964844,1.605250213321287,130.69999694824222,-1.7272853377722293,131.75999450683594,0.06256724833027105
5514,2021-06-15,132.67999267578122,133.39999389648438,130.47999572753906,131.08000183105472,792918.0,0.01983079516701025,-1.085710704573817,-3.478305579512698,64.13044379655082,57.48396004284424,-1.7115643143698378,-2.944773920753221,0.18750291909478278,-4.406243185554871,16.40303229497917,3.29998779296875,1.0312166497870123,2.6099937438964673,-0.2243956076653717,5.444383095458306,1.192799068115562,4.027188419677373,-3.8258815963150425,81.15176135523804,27.218848129994207,1.4171946757809168,6,-1.2799987792968466,-3.769996643066378,2.0850105285644815,-1.6699943542480185,2.4800109863281534,1,0.043262027509983536,-1.5066731770834283,130.10000610351562,-1.1538612021323842,130.13999938964844,1.605250213321287,130.69999694824222,0.043262027509983536
5515,2021-06-16,132.74000549316406,134.13999938964844,132.69999694824222,133.19999694824222,943850.0,0.0004523124864008743,-4.333257982481383,-0.287496304490906,63.27508390513346,59.445533420466575,-1.762533946394285,-2.6259112153564104,0.15526421053556305,-4.383222303828177,15.037461637469974,1.460006713867216,1.2064981394491667,2.3440063476562614,-0.09865415647925602,4.786666851791779,1.1226760955885027,3.56533659972402,-3.4313061319960525,69.29836302552484,15.231715107581493,1.2213302520677567,6,-0.9200057983398438,-3.4600067138671875,-0.01500701904296875,-1.7300071716308594,4.6599884033203125,2,0.03043538585917016,-1.085710704573817,132.67999267578122,-1.5066731770834283,130.10000610351562,-1.1538612021323842,130.13999938964844,0.03043538585917016
5516,2021-06-17,132.67999267578122,132.96000671386722,131.86000061035156,132.30000305175778,975222.0,-0.0004521079923107685,1.340394448502334,-0.8260797452397818,59.01924315426304,60.3422819172199,-1.450610485665436,-2.3542407453704755,0.17071379608009352,-4.254052242642217,13.566822194737915,1.1000061035156534,1.1806092231020102,2.072994232177706,-0.39445489949983426,4.540443363855246,0.8392696663389358,3.306718798016476,-2.7915373111955546,67.98229176426415,16.836705091400063,1.2337245658387745,6,-0.8199920654296591,-3.3999938964843466,-0.32499313354489345,-1.6699943542480185,7.5,3,0.02532409402947522,-4.333257982481383,132.74000549316406,-1.085710704573817,132.67999267578122,-1.5066731770834283,130.10000610351562,0.02532409402947522
5517,2021-06-18,131.67999267578122,135.46000671386722,131.60000610351562,133.19999694824222,1703651.0,-0.00753693137776712,-3.595300593102605,-4.000120467413714,60.178554885259274,61.30580354938044,-0.32136878454053885,-1.2447929265538562,1.072991584159837,-3.1500899802508684,12.928739711466575,3.860000610351591,0.9858955831894036,0.962994384765608,-1.4890136840107004,3.4150024535419163,-0.26300964962254625,2.188998419153762,-1.2813520281880244,35.71410035499914,-16.974742991171517,1.2260040343881562,6,0.8400115966797443,-1.7399902343749716,-0.17499542236325283,-0.6699943542480185,8.320007324218778,4,0.019137336061869847,1.340394448502334,132.67999267578122,-4.333257982481383,132.74000549316406,-1.085710704573817,132.67999267578122,0.019137336061869847
5518,2021-06-21,134.3800048828125,134.3800048828125,130.6199951171875,131.10000610351562,818316.0,0.020504346576622146,1.2926897347388793,-2.157887868292847,65.31880862939218,60.398322526399426,-2.6967105707747407,-3.732949818421133,-1.6309074351671597,-5.740561117401171,12.117432623547284,3.760009765625,1.2769735703168692,3.4070060729980582,0.5584546809904509,6.255557465005666,1.9827303769942546,4.831281769001862,1.080001831054716,78.31326408677224,25.131520023190006,1.4242756960037994,6,-1.860000610351534,-4.44000244140625,-2.8750076293945312,-3.370006561279297,3.899993896484375,0,-0.020241115656121078,-3.595300593102605,131.67999267578122,1.340394448502334,132.67999267578122,-4.333257982481383,132.74000549316406,-0.020241115656121078
5519,2021-06-22,135.5,135.52000427246094,132.80000305175778,134.55999755859378,788670.0,0.008334536958561678,4.550960670133649,0.28658621684235125,65.47986007279792,60.31739551461402,-3.6450679132599078,-4.575606832321228,-2.7508816397401574,-6.697883893848143,11.288297015093187,2.7200012207031534,1.4798037862521198,4.202001190185541,0.8606752832176596,7.543327097153423,2.5313382367016004,5.872664143669482,-4.8800048828125,99.5917503043967,48.14929383354017,1.6706629534839426,6,-2.9499969482421875,-5.529998779296875,-3.9950027465820312,-4.490001678466797,3.5599975585937784,1,-0.01594098643623154,1.2926897347388793,134.3800048828125,-3.595300593102605,131.67999267578122,1.340394448502334,132.67999267578122,-0.01594098643623154
5520,2021-06-23,134.46000671386722,136.27999877929688,134.08000183105472,136.0,846212.0,-0.007675227203931989,1.095244323342389,-1.6382864749042463,67.35667261548255,61.582726460266095,-2.4382038699416455,-3.2767402660955156,-1.6932929942865371,-5.538733882928142,10.805963916639227,2.199996948242159,1.6819737203293244,2.8910072326660554,-0.5567092394112194,6.33872370474333,1.167148996627418,4.614865468704693,-3.840011596679716,67.84468395995025,13.476482058976543,1.723858236038643,6,-1.5300064086914347,-4.110008239746122,-2.955009460449247,-3.450008392334013,4.339996337890568,2,0.005205986265728546,4.550960670133649,135.5,1.2926897347388793,134.3800048828125,-3.595300593102605,131.67999267578122,0.005205986265728546
5521,2021-06-24,137.10000610351562,137.10000610351562,134.94000244140622,135.08000183105472,896916.0,0.01963408640359776,1.1386129639002267,-1.3116968045578457,72.03273661761162,63.567842667849945,-4.55376766917891,-5.597271368643618,-4.356224955140135,-8.082933249330381,10.224148620199704,2.639999389648409,1.5257290927856388,5.146006011962896,1.0578975374688468,9.234114486456946,3.1019517747158716,7.190060249209921,-6.253610839843759,100.0,43.25619979333047,2.044054237247023,6,-3.7600021362304688,-5.200004577636719,-5.895008087158203,-6.090007781982422,4.1999969482421875,3,0.002188094672601615,1.095244323342389,134.46000671386722,4.550960670133649,135.5,1.2926897347388793,134.3800048828125,0.002188094672601615
5522,2021-06-25,136.63999938964844,137.32000732421878,136.08000183105472,137.17999267578122,634535.0,-0.0033552639926205385,2.024320351314429,-0.26732284356751723,70.49395404647497,65.25392863588509,-3.436117168107387,-4.915138371322172,-4.004274452968588,-7.522441964207047,9.93447778467634,1.2400054931640625,1.5351770131553053,4.384999084472668,-0.15144966223022038,8.921447831175556,2.1167747111212236,6.653223457824112,-5.418387475585945,89.85064633379754,29.76036439743649,2.268224373351441,6,-2.7399978637695312,-3.9999961853027344,-5.8000030517578125,-5.255001068115234,5.3600006103515625,4,0.025907445125478823,1.1386129639002267,137.10000610351562,1.095244323342389,134.46000671386722,4.550960670133649,135.5,0.025907445125478823
5523,2021-06-28,135.77999877929688,137.05999755859378,135.77999877929688,136.82000732421878,700027.0,-0.006293915501998426,-1.4615158895508045,1.92596569555527,63.28229038559679,65.15968936800131,-1.8837781720352496,-3.7446465571691476,-3.2651961177059263,-6.561147311635864,9.93991909815581,1.2799987792969034,1.7546590814886542,3.20599822998048,-1.3821173993406717,7.794113859301632,0.9119404153199184,5.500056044641042,-4.070515232421883,65.9290466979267,7.38792319717291,2.2940578146605723,6,-1.80999755859375,-3.0699920654296875,-5.415000915527344,-4.220001220703125,8.1199951171875,0,0.03107969699986901,2.024320351314429,136.63999938964844,1.1386129639002267,137.10000610351562,1.095244323342389,134.46000671386722,0.03107969699986901
5524,2021-06-29,135.05999755859378,136.66000366210938,134.74000549316406,135.89999389648438,826744.0,-0.00530270457487203,-1.5946263609369844,0.807682150297788,61.07382893986311,64.91510548297127,-0.8835885018636986,-2.8045721921011193,-2.6324883160158095,-5.733430198694492,9.825036678553452,1.9199981689453125,2.053927933018997,2.254997253417997,-2.345925751108979,6.855920257944973,-0.04546424884549083,4.555458755681485,-2.9016721095312903,30.246730433226425,-25.85657569833397,2.300461502263492,6,-1.0899963378906534,-2.349990844726591,-4.694999694824247,-3.5000000000000284,12.660003662109347,1,0.023841265207384277,-1.4615158895508045,135.77999877929688,2.024320351314429,136.63999938964844,1.1386129639002267,137.10000610351562,0.023841265207384277
5525,2021-06-30,132.67999267578122,135.08000183105472,131.75999450683594,134.63999938964844,1318303.0,-0.017621834190986285,1.3380237799734316,2.333351498637715,56.10355646075456,64.59114029480367,1.6617601602741559,-0.3495544025971924,-0.34279767858524224,-3.260850579590482,9.578379914766533,3.3200073242187784,2.320992302968591,-0.1840072631836165,-4.7445548138664435,4.3765402874992105,-2.46428103852503,2.096266512157797,4.640014648437557,16.54669151245477,-40.34294685386066,2.280273775341407,6,1.2900085449219034,0.03001403808596592,-2.3149948120116903,-1.1199951171874716,14.560012817382841,2,0.04808565899157702,-1.5946263609369844,135.05999755859378,-1.4615158895508045,135.77999877929688,2.024320351314429,136.63999938964844,0.04808565899157702
5526,2021-07-01,133.19999694824222,134.25999450683594,131.24000549316406,133.30000305175778,812928.0,0.00391923651768411,1.990104394857307,0.05102334742427992,59.45609756557596,64.51086725928329,1.367033825960334,-0.659205072344065,-1.0069636498936063,-3.658769065684737,9.059670743175408,3.019989013671875,2.269634101241138,0.18099746704103836,-4.190827545724687,4.552822479806764,-2.0049150393418245,2.366909973423901,4.008810119628919,32.23669185537314,-29.239956642886767,2.1859125063828637,7,0.7700042724609091,-0.4899902343750284,-2.8349990844726847,-1.639999389648466,13.979995727539034,3,0.0420420888274613,1.3380237799734316,132.67999267578122,-1.5946263609369844,135.05999755859378,-1.4615158895508045,135.77999877929688,0.0420420888274613
5527,2021-07-02,133.8800048828125,134.6199951171875,133.10000610351562,133.27999877929688,855953.0,0.005105164790915939,-2.166671964904473,-5.999694842847475,61.23659415885431,64.05728787366797,1.1531859463067633,-1.1426167966278626,-1.8300727186686743,-4.209900871398133,8.455366668388429,1.519989013671875,2.255913221632568,0.699005126953125,-3.5397350858899017,4.937745339796152,-1.4203649794683884,2.8183752333746384,3.090050122070352,45.3608760968906,-20.958905984849956,2.119370106421519,7,0.40000152587890625,-0.6800003051757528,-3.5150070190429688,-2.32000732421875,13.919998168945312,4,0.05542275095851812,1.990104394857307,133.19999694824222,1.3380237799734316,132.67999267578122,-1.5946263609369844,135.05999755859378,0.05542275095851812
5528,2021-07-05,135.05999755859378,135.53999328613278,133.16000366210938,133.80000305175778,465075.0,0.008813808132246193,1.144148354858472,2.0999694827324076,57.71724416367838,63.194774994876916,0.0891712791045336,-2.069578132882583,-3.1191940035145933,-5.283983333844532,8.070044676257314,2.379989624023409,2.367842135532925,1.6509979248047273,-2.4694531868529737,5.771449036462428,-0.4092276310241232,3.7112234806335778,1.680855465820315,70.47958221308875,5.786607065377439,2.0602255558288505,7,-0.7799911499023722,-1.8599929809570312,-4.8549995422363565,-3.5000000000000284,13.740005493164034,0,0.051384588826128175,-2.166671964904473,133.8800048828125,1.990104394857307,133.19999694824222,1.3380237799734316,132.67999267578122,0.051384588826128175
5529,2021-07-06,135.66000366210938,136.27999877929688,134.08000183105472,135.10000610351562,790198.0,0.004442515284774018,1.4444576311416726,0.4444444444444244,59.147842597735824,62.28268277068283,-0.5428365230786767,-2.506696765540056,-3.855844509365852,-5.837383591289949,8.327589010032737,2.199996948242159,2.5807792377840713,2.066004180908209,-2.112361081389764,6.244369443206182,-0.023178450240777693,4.155186812057195,0.8608154610547274,87.69849319257284,22.613669854477862,2.089182631148991,7,-1.3799972534179688,-2.3199996948242188,-5.290004730224609,-4.100006103515625,16.599990844726562,1,0.06074001188219391,1.144148354858472,135.05999755859378,-2.166671964904473,133.8800048828125,1.990104394857307,133.19999694824222,0.06074001188219391
5530,2021-07-07,136.6199951171875,136.82000732421878,135.39999389648438,135.77999877929688,631504.0,0.007076451637648473,1.2903059089901705,1.5,61.684456503441886,61.132873869108415,-1.3010293040086935,-3.250579575179785,-4.912548976912063,-6.740721957884148,8.679692974119375,1.4200134277344034,2.531310669802764,2.7829956054687557,-1.50998746500386,7.075978675941371,0.636504070232462,4.929487140705049,-5.3799896240234375,96.41555302153955,30.3878596666558,2.146491535236304,7,-2.3399887084960938,-3.2599945068359375,-5.6399993896484375,-5.05999755859375,14.840011596679688,2,0.08124730273921066,1.4444576311416726,135.66000366210938,1.144148354858472,135.05999755859378,-2.166671964904473,133.8800048828125,0.08124730273921066
5531,2021-07-08,133.16000366210938,136.05999755859378,132.03999328613278,136.05999755859378,1149454.0,-0.025325659337861017,1.772422574636667,-3.452388737511387,53.83025472374659,59.2813517221386,1.722430064253274,0.42494613137293413,-1.521836414396006,-3.2563957102027814,8.701623008688623,4.580001831054716,2.306153859857318,-0.7999961853027457,-4.84854495587274,3.248552585267248,-2.8242705705877427,1.2242781999822512,-1.8083981323242142,23.431110600358483,-44.513029683272165,2.0242743852850014,7,0.9899978637695312,0.1999969482421875,-2.495004653930664,-1.600006103515625,19.839996337890625,3,0.10573746953914465,1.2903059089901705,136.6199951171875,1.4444576311416726,135.66000366210938,1.144148354858472,135.05999755859378,0.10573746953914465
5532,2021-07-09,137.02000427246094,137.5,133.74000549316406,133.89999389648438,985625.0,0.028987687775574367,-1.1860514631192807,-1.07586791122522,56.44531235448082,58.521687496459045,-2.322202570671749,-3.0495457211973758,-5.363847161289073,-7.029450889281918,8.343272032561645,4.339996337890625,2.2245737113617565,2.7160041809082145,-1.1299930322207388,6.562001394037168,0.7930055743437379,4.639002787472691,-5.559030706787098,91.20888026895683,23.56114014719067,1.922998606564476,7,-2.6500015258789062,-3.5200042724609375,-6.635005950927734,-5.4600067138671875,16.17999267578125,4,0.07414967221222257,1.772422574636667,133.16000366210938,1.2903059089901705,136.6199951171875,1.4444576311416726,135.66000366210938,0.07414967221222257
5533,2021-07-12,138.24000549316406,138.60000610351562,136.55999755859378,137.30000305175778,867383.0,0.008903818294131671,1.4578361981799455,0.30128183183110663,56.65696124727614,58.03092441950494,-3.527510282129839,-3.8245367928292353,-6.605470557073858,-8.13297399570942,7.802796500093531,2.0400085449218466,1.8368029747121,3.529005432128912,-0.16355159784140483,7.221562462099229,1.6827269171437536,5.37528394711407,-6.5374708701171755,94.51219654026245,29.628498636751104,1.8462785149851646,7,-3.3199996948242188,-4.150001525878906,-8.225006103515625,-6.6800079345703125,16.259994506835938,0,0.06915507218398154,-1.1860514631192807,137.02000427246094,1.772422574636667,133.16000366210938,1.2903059089901705,136.6199951171875,0.06915507218398154
5534,2021-07-13,138.41999816894528,138.69999694824222,136.96000671386722,138.10000610351562,736494.0,0.0013020302996886723,2.954569887811643,0.34041620673978157,60.04054566416723,58.46836766432857,-3.554564801122382,-3.7444328572616143,-6.708725916431945,-8.240564277243351,8.189368560793623,1.739990234375,1.488385287779522,3.421997833251936,-0.49155313352653707,7.335548800030409,1.4652223498626995,5.378773316641173,-6.303615257070277,95.79581643640948,29.99424356488113,1.9567754833892381,7,-3.449996948242159,-4.279998779296818,-8.404998779296847,-6.860000610351534,16.68000793457034,1,0.07498919968300721,1.4578361981799455,138.24000549316406,-1.1860514631192807,137.02000427246094,1.772422574636667,133.16000366210938,0.07498919968300721
5535,2021-07-14,136.77999877929688,138.10000610351562,136.39999389648438,138.10000610351562,512309.0,-0.011847994591408284,1.5757617792574097,-4.125125172858122,49.1452796384841,57.32272122798503,-1.4212809132388884,-1.8827797625889104,-5.101019567185062,-6.492255901235637,8.421874734236996,2.020004272460909,1.295666748560933,1.5799987792968864,-2.2591715261340823,5.419169084727855,-0.339586373418598,3.4995839320123707,-4.136926744512493,71.17121451646143,9.295001050958675,1.919585152715485,7,-1.410003662109375,-2.639999389648409,-6.6049957275390625,-5.220001220703125,16.899993896484375,2,0.11317441048173293,2.954569887811643,138.41999816894528,1.4578361981799455,138.24000549316406,-1.1860514631192807,137.02000427246094,0.11317441048173293
5536,2021-07-15,136.03999328613278,137.24000549316406,135.16000366210938,136.67999267578122,657710.0,-0.005410187891273011,1.3636048376608538,0.48484533222360937,48.42103656969565,55.89877038474518,-0.26379767071944116,-0.9256008751192155,-4.390966184172214,-5.613613833560379,8.930710518517685,2.0800018310546875,1.165511731538004,0.671993255615206,-2.992976267157303,4.336962778387715,-1.1604915057710627,2.5044780170014747,-2.912367258271786,46.3708015184974,-11.472496746356754,1.8324847613862585,7,-0.6699981689452841,-1.8999938964843182,-5.619991302490206,-4.479995727539034,16.480010986328153,3,0.11334911929392333,1.5757617792574097,136.77999877929688,2.954569887811643,138.41999816894528,1.4578361981799455,138.24000549316406,0.11334911929392333
5537,2021-07-16,134.19999694824222,136.1199951171875,133.0,135.74000549316406,818660.0,-0.013525407444122006,1.7130536316110714,2.4062656462341305,46.04604061832482,54.601969990817004,1.8174916618494024,1.173008598347252,-2.628066453281008,-3.642676253706469,8.994123419977122,3.1199951171875,1.2592472345946533,-1.2940032958984204,-4.578650821280689,1.9906442294838484,-2.936327058589569,0.3483204667927282,4.5,21.052589310811385,-34.29038043607158,1.642323762691138,7,1.169998168945284,-0.05999755859375,-3.779994964599638,-2.639999389648466,18.360000610351534,4,0.1400894447040002,1.3636048376608538,136.03999328613278,1.5757617792574097,136.77999877929688,2.954569887811643,138.41999816894528,0.1400894447040002
5538,2021-07-19,131.66000366210938,132.96000671386722,130.47999572753906,132.75999450683594,1124428.0,-0.018926925066268474,2.3066476781444627,0.7142758060361188,42.20184449465377,52.71908131269678,4.2739256224192275,3.6878563116930536,-0.06603280636298337,-1.0059396633746474,9.76814356065461,3.7200012207031534,1.1978652332744844,-3.6979965209960994,-7.378269488058635,-0.017723553933564062,-5.538133004527367,-1.8578600374648317,6.925993347168003,14.355325539347943,-42.337856848623744,1.8401364835312701,7,2.92999267578125,2.479995727539091,-1.1700019836425781,0.8599929809570312,20.919998168945312,0,0.16360316487164006,1.7130536316110714,134.19999694824222,1.3636048376608538,136.03999328613278,1.5757617792574097,136.77999877929688,0.16360316487164006
5539,2021-07-20,133.33999633789062,134.91999816894528,132.25999450683594,132.75999450683594,859977.0,0.012760083769196573,-2.367089341072134,-0.5272787803964544,51.56399153027759,51.59458520456741,2.4923261049112,1.9370584515678502,-1.642757181869456,-2.545705098763733,9.849023672135829,3.259994506835909,1.084799513459643,-1.910003662109375,-5.697930134544208,1.8779228103254582,-3.8039668983267916,-0.01604042589195842,4.921760620117226,37.53276530132062,-23.237403388243635,1.8939632362174226,7,1.25,1.25,-3.204998016357422,-0.8199996948242188,18.339996337890625,1,0.158692097219568,2.3066476781444627,131.66000366210938,1.7130536316110714,134.19999694824222,1.3636048376608538,136.03999328613278,0.158692097219568
5540,2021-07-21,135.16000366210938,135.63999938964844,133.5,133.96000671386722,958387.0,0.013649372837889917,-1.0188574677731634,2.0689537239219735,54.37501915865405,51.655114586223796,0.4955523096109573,0.18148693845103026,-3.2988222865151897,-4.239824133903085,9.553209028146792,2.3000030517578125,1.0150853203798818,-0.12499618530273438,-3.895081992647931,3.6450896220424625,-2.010039088975333,1.760046718369864,2.790482846679737,69.23078659395428,4.650921753071103,1.8850429036725984,7,-0.57000732421875,-0.57000732421875,-5.005008697509766,-2.6400070190429688,16.779998779296875,2,0.14752886875658033,-2.367089341072134,133.33999633789062,2.3066476781444627,131.66000366210938,1.7130536316110714,134.19999694824222,0.14752886875658033
5541,2021-07-22,137.39999389648438,138.30000305175778,136.80000305175778,136.80000305175778,658254.0,0.016572877875727254,-4.00007629510901,0.4999936421550906,57.34556500917059,51.7551426589671,-1.2066363018126935,-2.1448438955349616,-5.346105935864642,-6.364371731734934,8.628932599192712,3.139999389648409,0.9216485616921943,2.099994659423828,-1.7027412174544452,5.902730536302101,0.19862672098469147,4.001362597862965,-6.9199981689453125,88.4909422976362,20.592687801596128,1.9013679384391404,7,-2.80999755859375,-2.80999755859375,-6.849994659423828,-4.879997253417969,14.800003051757812,3,0.11848616814031332,-1.0188574677731634,135.16000366210938,-2.367089341072134,133.33999633789062,2.3066476781444627,131.66000366210938,0.11848616814031332
5542,2021-07-23,140.17999267578122,140.30000305175778,137.6199951171875,138.10000610351562,707634.0,0.02023288866658368,1.310344373997033,3.4666971847102483,60.0156528155367,52.12833061099605,-3.9015405258157614,-4.897114870893546,-8.011888275468294,-9.002009934070799,7.801792025873489,2.900009155273409,0.7598207786480771,4.70299377441404,0.3481789281743204,9.05780862065376,2.52558635129418,6.8804011975338994,-9.543596801757786,98.77789932314424,29.917070919059498,2.1774074231198552,7,-4.789993286132784,-4.789993286132784,-9.609992980957003,-7.659996032714815,12.560012817382841,4,0.08802976345719049,-4.00007629510901,137.39999389648438,-1.0188574677731634,135.16000366210938,-2.367089341072134,133.33999633789062,0.08802976345719049
5543,2021-07-26,140.0,140.17999267578122,139.19999694824222,139.33999633789062,588880.0,-0.0012840111655414432,-1.0850918771508395,0.31731150138650904,58.631671332117854,51.971789018546126,-3.8505662312777815,-4.621718082891846,-7.682598781233025,-8.64732375981825,7.088418761746514,0.9799957275390057,1.0247165562275313,4.312001037597668,-0.4905480253800647,9.1145501005754,1.9107265061088015,6.713275569086534,-8.977059838867177,96.26862272494388,28.560011938200162,2.401274531488871,7,-4.6100006103515625,-4.6100006103515625,-8.769996643066406,-7.480003356933594,11.300003051757812,0,0.08971426827566975,1.310344373997033,140.17999267578122,-4.00007629510901,137.39999389648438,-1.0188574677731634,135.16000366210938,0.08971426827566975
5544,2021-07-27,138.27999877929688,139.52000427246094,137.24000549316406,139.33999633789062,609179.0,-0.012285723005022287,2.211235520405751,-1.6060479955611042,53.20464480552383,52.42282959266165,-2.4054736006182793,-2.7912209557903225,-5.820537654844145,-6.74648690453941,6.643330561825134,2.7599945068359375,0.9054916364158885,2.430999755859375,-2.4971561932813984,7.359155705000148,-0.03307821871101169,4.895077730429762,-6.885976102539047,70.2940681484144,5.95988733464533,2.4640779745703916,7,-2.8899993896484375,-2.8899993896484375,-7.049995422363281,-5.760002136230469,14.779998779296875,1,0.10341338717092019,-1.0850918771508395,140.0,1.310344373997033,140.17999267578122,-4.00007629510901,137.39999389648438,0.10341338717092019
5545,2021-07-28,139.05999755859378,139.39999389648438,137.63999938964844,139.27999877929688,571870.0,0.005640720177773728,6.652292178066742,0.2075487994472007,62.70456791681134,54.009888631230055,-3.1603918216537465,-3.234576999854454,-6.322690408015404,-7.377599574810091,6.53395845200881,1.7599945068359375,0.6981388901384094,2.8919982910156534,-1.998262971546552,7.782259553577859,0.44686765973455067,5.337128922296756,-7.309735666835962,64.57127162388555,-4.7329353726132695,2.445130631281097,7,-3.669998168945341,-3.669998168945341,-7.79999542236331,-6.540000915527372,15.339996337890597,2,0.09075215977815598,2.211235520405751,138.27999877929688,-1.0850918771508395,140.0,1.310344373997033,140.17999267578122,0.09075215977815598
5546,2021-07-29,138.80000305175778,140.10000610351562,138.80000305175778,139.47999572753906,516605.0,-0.0018696570645806432,-2.8235795709538976,3.090858648911612,54.53619263750427,54.95323885558333,-2.7577215978502636,-2.6704483118516293,-5.854355571119555,-6.973509486481333,6.29033200773599,1.300003051757841,0.3775079684259879,2.3520034790038835,-2.4634325565830295,7.1674395145907965,-0.055714538789573,4.75972149679734,-6.707751513599959,50.98035304677325,-14.9105792290976,2.4077180177934534,7,-3.4100036621093466,-3.4100036621093466,-7.160003662109347,-6.280006408691378,15.080001831054716,3,0.09466858141745593,6.652292178066742,139.05999755859378,2.211235520405751,138.27999877929688,-1.0850918771508395,140.0,0.09466858141745593
5547,2021-07-30,141.3000030517578,143.10000610351562,136.10000610351562,136.46000671386722,1400299.0,0.01801152698150732,-1.517986717163401,-7.117718337671324,57.32058114915675,56.633098483861446,-4.631749964839429,-4.8338948689930135,-8.145551821697097,-9.333372576048788,6.5343272338113465,7.0,0.5006512683623328,4.481003570556652,-0.6353178341510102,9.597324975264314,1.922842868202821,7.039164272910483,-8.879441453055989,74.28567068917411,11.51880298506751,2.5581607023538364,7,-3.6200027465820312,-4.510002136230469,-8.680000305175781,-8.780006408691406,13.319992065429688,4,0.07714079024111364,-2.8235795709538976,138.80000305175778,6.652292178066742,139.05999755859378,2.211235520405751,138.27999877929688,0.07714079024111364
5548,2021-08-02,142.0,142.33999633789062,139.55999755859378,139.55999755859378,963971.0,0.004953976879857436,-1.2786852440153387,0.5041331172720767,58.356692898241164,57.387843080301835,-4.146858901651541,-5.256826141935392,-8.61721353183762,-9.918076953277279,7.206516861727116,2.7799987792968466,0.7329607726858285,4.834000396728527,-0.7040029356535342,10.372003729110588,2.0649987305374964,7.603002062919558,-8.93867173100935,84.28562709263393,24.635195130111654,2.7690016661910364,8,-3.6999969482421875,-5.209999084472656,-8.729997634887695,-9.480003356933594,12.399993896484375,0,0.07563384150115526,-1.517986717163401,141.3000030517578,-2.8235795709538976,138.80000305175778,6.652292178066742,139.05999755859378,0.07563384150115526
5549,2021-08-03,143.89999389648438,144.27999877929688,142.10000610351562,142.5,847073.0,0.013380238707636494,1.0185083146130915,0.5737674162643587,66.42068160735572,58.72625001904647,-4.907461223173328,-6.8595409786289,-10.25370463477094,-11.66022194886068,7.981659890890475,2.279998779296875,1.2507326782904329,6.321994781494141,0.0750786120532041,12.568910950935077,3.1985366967736866,9.445452866214595,-10.236344957422233,95.35445937576948,35.62623275928695,3.1234580847204643,8,-3.709991455078125,-6.519996643066406,-10.559989929199219,-11.379997253417969,6.779998779296875,1,0.05142466622060238,-1.2786852440153387,142.0,-1.517986717163401,141.3000030517578,-2.8235795709538976,138.80000305175778,0.05142466622060238
5550,2021-08-04,147.72000122070312,148.55999755859375,143.4600067138672,143.4600067138672,1115957.0,0.026546264671607256,-1.3943649864067655,3.042866485013624,73.58648005230891,60.53079613495072,-7.552719281298579,-10.33521773615513,-13.761676790198464,-15.283395960167354,8.92090477880381,5.0999908447265625,2.24533139595718,9.58700180053711,1.8935904565679778,17.28041314450624,5.740296128552529,13.43370747252169,-13.207044294422218,93.25845173394336,30.525298306904453,3.8467056719845667,8,-5.3899993896484375,-8.200004577636719,-14.379997253417969,-15.200004577636719,3.9799957275390625,2,0.03614944688439525,1.0185083146130915,143.89999389648438,-1.2786852440153387,142.0,-1.517986717163401,141.3000030517578,0.03614944688439525
5551,2021-08-05,147.24000549316406,149.52000427246094,146.5,147.6999969482422,844876.0,-0.003249361789686933,-2.1134025483718735,-0.10797935404376341,77.86330972781913,62.51386912520432,-6.180026112056765,-9.218959581213483,-12.98039566820313,-14.63131050387068,9.509637017343755,3.0200042724609375,2.9490589842969257,8.403005981445318,0.07498990081290913,16.731022062077727,4.238997941129128,12.567014021761509,-11.322344503651863,83.010438968815,14.385134480917088,4.164008040316203,8,-4.430000305175781,-7.2400054931640625,-13.900001525878906,-14.720008850097656,5.7599945068359375,3,0.04862800961830116,-1.3943649864067655,147.72000122070312,1.0185083146130915,143.89999389648438,-1.2786852440153387,142.0,0.04862800961830116
5552,2021-08-06,147.17999267578125,148.5,146.5399932861328,147.6199951171875,834289.0,-0.00040758499826054617,-1.2790759567786236,0.956544815232535,87.09369429297473,65.67631612085509,-5.61289750601793,-8.810476537735667,-12.652913261470871,-14.38663276322302,10.743429909649258,1.9600067138671875,3.516380778343404,7.83499374389649,-1.2329729086421253,16.902960396435105,3.301010417627168,12.368977070165812,-9.630050492315206,76.50592350081726,0.9738687050893162,4.53398332626931,8,-4.369987487792969,-7.17999267578125,-13.839988708496094,-14.659996032714844,6.2800140380859375,4,0.045522574673519056,-2.1134025483718735,147.24000549316406,-1.3943649864067655,147.72000122070312,1.0185083146130915,143.89999389648438,0.045522574673519056
5553,2021-08-09,147.8000030517578,147.94000244140625,146.74000549316406,147.0,488904.0,0.004212599584390242,1.2222128032325972,-1.8181786655569427,86.40484962102721,69.36522776702213,-5.5989063624118955,-9.146499274198334,-12.953404526744634,-14.837255473138555,12.23180648025257,1.1999969482421875,3.9010025654434344,7.977004241943348,-1.8239570187141396,17.777965502600836,3.07652361161459,12.877484872272106,-8.813653417612386,76.81938483621475,-3.3739448544649093,4.900480630328745,8,-4.989997863769531,-7.8000030517578125,-14.05999755859375,-15.280006408691406,6.8600006103515625,0,0.046143382439859604,-1.2790759567786236,147.17999267578125,-2.1134025483718735,147.24000549316406,-1.3943649864067655,147.72000122070312,0.046143382439859604
5554,2021-08-10,148.8000030517578,149.0399932861328,147.22000122070312,148.10000610351562,633162.0,0.006765899724980429,2.0847913514631906,0.8749928474699117,85.81933875886045,71.93353563836092,-5.53139805516517,-9.833132952363087,-13.649205250188174,-15.634785785228758,13.84490379951796,1.8199920654296875,4.048977869198296,8.458003997802734,-2.1002102356699766,19.016218231275445,3.178896881066379,13.73711111453909,-8.549614861014533,88.11878695096034,6.268659471707181,5.279107116736353,8,-5.989997863769531,-8.800003051757812,-15.05999755859375,-16.280006408691406,4.5999908447265625,1,0.037634346302927835,1.2222128032325972,147.8000030517578,-1.2790759567786236,147.17999267578125,-2.1134025483718735,147.24000549316406,0.037634346302927835
5555,2021-08-11,152.25999450683594,152.25999450683594,149.05999755859375,149.05999755859375,919705.0,0.02325263026960167,1.0,4.571444141689374,86.67325922851953,75.50432081514039,-7.7355341264091635,-12.72643005211404,-16.7926922132597,-18.888494482192783,15.855435814394955,3.459991455078125,4.38708182612632,11.143995666503912,-0.5258460166467387,22.813837349654563,5.309074824928587,16.978916508079237,-10.897252386286539,100.0,18.20543812716751,5.834920841575325,8,-8.079994201660156,-10.889999389648438,-18.449989318847656,-19.73999786376953,4.980010986328125,2,-0.010376999133437814,2.0847913514631906,148.8000030517578,1.2222128032325972,147.8000030517578,-1.2790759567786236,147.17999267578125,-0.010376999133437814
5556,2021-08-12,151.4600067138672,152.22000122070312,150.75999450683594,152.02000427246094,727816.0,-0.005254090515107945,2.041707728009664,-0.1749994039529838,80.85345789680602,78.11908489821253,-5.532691910345136,-11.290870130864278,-15.633837326567914,-17.870411261402324,17.475603064464494,1.5,5.069876125402146,9.573007202148432,-2.7064025995221925,21.852417003819056,3.4333023013131196,15.712712102983744,-8.57164925923766,86.01420240832725,6.104866358497262,6.139704900835309,8,-5.550010681152344,-10.090011596679688,-17.640003204345703,-18.94001007080078,1.519989013671875,3,0.001584512239117819,1.0,152.25999450683594,2.0847913514631906,148.8000030517578,1.2222128032325972,147.8000030517578,0.001584512239117819
5557,2021-08-13,153.0,153.3800048828125,151.24000549316406,151.24000549316406,671086.0,0.01016765626481253,-1.431825078244887,-3.142861035422343,83.09574975565698,80.86786899348095,-5.854131336727818,-11.963577608798744,-16.807077861327798,-19.15958423779233,18.482207071421364,2.1399993896484375,5.550137436399467,10.17300033569336,-2.5007214607252592,22.846722132111978,3.836139437484036,16.509861233902683,-8.799613358061578,94.27703437134473,15.75804097593685,6.336860898209315,8,-5.2599945068359375,-11.069999694824219,-19.244998931884766,-21.73999786376953,-5.82000732421875,4,0.0,2.041707728009664,151.4600067138672,1.0,152.25999450683594,2.0847913514631906,148.8000030517578,0.0
5558,2021-08-16,153.1999969482422,153.24000549316406,152.0,152.0399932861328,564173.0,0.0013071695963542407,-1.000024611143926,0.6590950469469322,91.17001863561659,83.6177953299544,-4.803469854928437,-11.032767434025999,-16.625923139659733,-19.103454835962907,18.781820624573793,1.2400054931640625,6.399741635822494,9.295997619628906,-3.0384558145781284,21.63045105383594,3.128770902525389,15.463224336732424,-7.530871387763909,97.0777950072083,16.794736690130378,6.167226717103514,8,-4.779991149902344,-11.269996643066406,-19.264995574951172,-22.23999786376953,-4.899993896484375,0,0.001697191715433588,-1.431825078244887,153.0,2.041707728009664,151.4600067138672,1.0,152.25999450683594,0.001697191715433588
5559,2021-08-17,154.5,154.75999450683594,152.5399932861328,153.3000030517578,773264.0,0.008485659775809395,1.5814178369602825,1.0344768619610112,91.41635082147012,85.59889208208341,-4.963726154010004,-11.242651746650324,-17.568877431955343,-20.14116362521068,20.04712733984756,2.220001220703125,7.108611156169388,9.538000488281256,-2.6097634862898644,21.685764462852376,3.4641185009956814,15.61188247556683,-7.597133747948249,95.43869042042002,12.624232130044163,6.073881987285567,8,-3.8700027465820312,-11.8800048828125,-19.9949951171875,-22.98999786376953,-2.5,1,0.0010356224084748789,-1.000024611143926,153.1999969482422,-1.431825078244887,153.0,2.041707728009664,151.4600067138672,0.0010356224084748789
5560,2021-08-18,155.10000610351562,155.3800048828125,153.13999938964844,154.4199981689453,836036.0,0.003883534650586551,2.6128960807235586,0.5666747199369302,92.93995448088351,87.27407483242389,-4.9246695640511575,-10.827331174832125,-17.7910531029587,-20.49188424839599,21.711890823774777,2.2400054931640625,7.836036738072011,9.141006469726562,-2.8920066775793316,21.174019617032457,3.1244998960736154,15.15751304337951,-6.78285676560273,93.93943397285791,6.804957159667609,6.016506573652946,8,-4.140007019042969,-12.170005798339844,-20.545005798339844,-23.540008544921875,-3.100006103515625,2,-0.010960748808073184,1.5814178369602825,154.5,-1.000024611143926,153.1999969482422,-1.431825078244887,153.0,-0.010960748808073184
5561,2021-08-19,153.67999267578125,154.47999572753906,152.0,154.0800018310547,1044789.0,-0.009155469837871189,3.1333367241839705,-0.5882418938628969,84.5809589163708,86.99488201280124,-2.788294979606718,-8.564217345375624,-15.967747760112957,-18.859447744988387,24.170312804996136,3.100006103515625,8.245872952049467,6.906993103027332,-4.8884021804672955,18.70238838652196,1.0092954612800327,12.804690744774632,-3.950272228888423,58.93689715795798,-28.59091533476954,5.897697641747308,8,-2.6199874877929688,-10.749992370605469,-18.92499542236328,-22.1199951171875,-3.8199920654296875,3,0.023165102726764086,2.6128960807235586,155.10000610351562,1.5814178369602825,154.5,-1.000024611143926,153.1999969482422,0.023165102726764086
5562,2021-08-20,152.52000427246094,154.5,151.32000732421875,153.8000030517578,938184.0,-0.007548076903982848,1.3731353481063109,3.1999237078008775,78.6492481556064,86.13314851664339,-0.8841439262346569,-6.779957033587607,-14.39157844551508,-17.52355927839676,25.99162048263356,3.17999267578125,8.101218289598336,5.1300041198730355,-6.503164799535455,16.763173039281526,-0.6865803398312096,10.94658857957728,-1.6602269383841701,29.55659285316977,-55.969661589848755,5.816584459704245,8,-1.220001220703125,-9.590003967285156,-17.76500701904297,-20.960006713867188,-4.6399993896484375,4,0.0030159417925035292,3.1333367241839705,153.67999267578125,2.6128960807235586,155.10000610351562,1.5814178369602825,154.5,0.0030159417925035292
5563,2021-08-23,152.55999755859375,154.22000122070312,151.6199951171875,154.0399932861328,680415.0,0.000262216660192216,1.8260757793128612,1.1562477648236893,76.24243533972538,85.06904813673948,-0.19883476412613277,-6.145841141372472,-14.005056045658137,-17.403996293641683,27.91135389031251,2.600006103515625,7.9294704563926075,4.541997528076166,-6.762864348682939,15.846859404835271,-1.1104334103033864,10.194428466455719,2.82000732421875,30.54164975420556,-51.52140094654965,5.65243093837955,8,-0.339996337890625,-9.629997253417969,-17.80500030517578,-21.0,-8.55999755859375,0,-0.03526484641392447,1.3731353481063109,152.52000427246094,3.1333367241839705,153.67999267578125,2.6128960807235586,155.10000610351562,-0.03526484641392447
5564,2021-08-24,152.5800018310547,153.86000061035156,151.9600067138672,153.5399932861328,544625.0,0.00013112396946168836,1.3749833107631273,0.6486447475591022,69.13386526846463,83.12022658562225,0.4176633777094594,-5.311941097042364,-13.672691754791913,-17.283146055444348,30.59525512594574,1.899993896484375,7.630871476344254,3.847001647949213,-6.6441798363177895,14.338183132216216,-1.398589094184274,9.0925923900827,2.724802856445308,31.034366120957923,-47.563098723791,5.2455907421334995,8,0.48999786376953125,-8.760002136230469,-18.215003967285156,-21.020004272460938,-7.720001220703125,1,-0.028050850228956814,1.8260757793128612,152.55999755859375,1.3731353481063109,152.52000427246094,3.1333367241839705,153.67999267578125,-0.028050850228956814
5565,2021-08-25,151.67999267578125,152.89999389648438,150.89999389648438,152.52000427246094,514085.0,-0.005898604957876308,1.500014305196601,0.8750198683917729,66.92066947884067,81.57213898362613,1.3709133254671713,-3.6027097628165734,-12.425441833230053,-16.234589793100554,33.21550630445458,2.0,7.348905274836795,2.315992736816412,-7.198127446368034,11.830112920000857,-2.441067354775811,7.073052828408635,3.5511158203125035,21.66659602424448,-54.04396095048942,4.757060091592222,8,1.4600067138671875,-7.239990234375,-17.089996337890625,-20.1199951171875,-7.779998779296875,2,0.0021097530305316248,1.3749833107631273,152.5800018310547,1.8260757793128612,152.55999755859375,1.3731353481063109,152.52000427246094,0.0021097530305316248
5566,2021-08-26,151.94000244140625,151.94000244140625,150.47999572753906,151.0,445017.0,0.0017141994869473987,2.1063891955067855,-1.1190350765653667,67.86789470066671,79.8801550886272,1.3255466409950998,-2.98064909132097,-12.326095455517901,-16.37879868519144,35.6884160983502,1.4600067138671875,7.064728127324429,1.9190025329589844,-6.242106435119496,10.080111501037464,-2.1615519510802415,5.99955701699821,3.117861470703133,36.318536372435524,-37.66832438257128,4.080554484039238,8,0.9899978637695312,-6.1999969482421875,-17.350006103515625,-20.3800048828125,-9.419998168945312,3,0.0003948766462398279,1.500014305196601,151.67999267578125,1.3749833107631273,152.5800018310547,1.8260757793128612,152.55999755859375,0.0003948766462398279
5567,2021-08-27,152.1999969482422,152.36000061035156,151.24000549316406,151.89999389648438,460452.0,0.0017111656091766125,2.612827012526764,0.31915135380819426,66.97529628679007,77.19185260542424,1.0506218309669464,-2.510909384231411,-12.184065593819582,-16.54042359309949,37.375357860838236,1.1199951171875,6.4480635123100285,1.6339973449707088,-5.461135480831331,8.729130170772748,-1.9135690679303252,5.181563757871743,2.5831948727929728,45.989269904734705,-26.497544812986938,3.5475664129010234,8,0.7300033569335938,-6.459991455078125,-17.610000610351562,-20.639999389648438,-11.55999755859375,4,-0.01537448347444037,2.1063891955067855,151.94000244140625,1.500014305196601,151.67999267578125,1.3749833107631273,152.5800018310547,-0.01537448347444037
5568,2021-08-30,152.74000549316406,153.13999938964844,151.5800018310547,152.0,348774.0,0.003548019420168025,1.0259796878870449,2.4666598850516253,65.760009765625,74.34114804366368,0.49003391464131596,-2.3242121361566888,-12.39452873264608,-16.94598945070686,39.23183982080949,1.55999755859375,6.113432947335923,1.6370056152343864,-4.251464620052133,7.525475850520905,-1.307229502408859,4.581240732877632,1.7849945622613177,66.86409765610892,-3.4947909126507426,2.944235117643253,8,0.18999481201171875,-7.0,-17.350006103515625,-20.3800048828125,-9.600006103515625,0,-0.031818779858359236,2.612827012526764,152.1999969482422,2.1063891955067855,151.94000244140625,1.500014305196601,151.67999267578125,-0.031818779858359236
5569,2021-08-31,151.3000030517578,154.39999389648438,150.6999969482422,153.13999938964844,1179249.0,-0.00942780142475963,-1.4342016764543493,-2.486463080190527,45.41989289739058,69.06114120105336,1.596243113666219,-0.3176819782655116,-10.671025641155211,-15.383023759369763,40.748837455040146,3.6999969482421875,5.5069720551672106,-0.17299728393555824,-4.9878732770519605,4.641878709180844,-2.5804352804937594,2.234440712622643,-0.82000732421875,20.91856396043612,-43.803478447743004,2.4074379965581962,8,1.1899948120117188,-5.55999755859375,-15.910003662109375,-18.94000244140625,-10.779998779296875,1,-0.04824853208536006,1.0259796878870449,152.74000549316406,2.612827012526764,152.1999969482422,2.1063891955067855,151.94000244140625,-0.04824853208536006
5570,2021-09-01,153.05999755859375,153.52000427246094,151.52000427246094,153.3800048828125,822688.0,0.011632481634741731,5.666598850516251,0.1739173701756423,56.992956159059304,65.99580756135208,-0.5403855821810453,-1.7466570905852166,-12.087695817200256,-16.993882639290206,41.33564730382461,2.220001220703125,4.780352090669112,1.3199974060058537,-3.201929901357346,5.841924713369053,-0.9409662476757319,3.5809610596874393,-2.501601867675788,65.81640398441422,3.631211603941935,2.260963653681596,9,-0.5699996948242188,-7.3199920654296875,-17.669998168945312,-20.699996948242188,-9.839996337890625,2,-0.053573742839654104,-1.4342016764543493,151.3000030517578,1.0259796878870449,152.74000549316406,2.612827012526764,152.1999969482422,-0.053573742839654104
5571,2021-09-02,154.39999389648438,154.6999969482422,152.67999267578125,153.0,548234.0,0.008754712918231045,1.0200042724609375,-4.374880793438871,56.22771935826322,63.5045265838695,-1.9752252215920976,-2.659073822619689,-13.146826437836694,-18.210884128606892,41.86825491976533,2.0200042724609375,3.920686094729689,2.3019943237304688,-1.8374060729214818,6.441394720382419,0.23229412540450767,4.37169452205643,-3.764766241455078,92.49992370605469,32.954173509435435,2.069700198325971,9,-1.80999755859375,-8.659988403320312,-19.009994506835938,-22.039993286132812,-13.639999389648438,3,-0.06800518403543199,5.666598850516251,153.05999755859375,-1.4342016764543493,151.3000030517578,1.0259796878870449,152.74000549316406,-0.06800518403543199
5572,2021-09-03,153.8800048828125,154.4199981689453,152.5399932861328,153.89999389648438,672546.0,-0.003367804625824644,2.54718719410376,-0.01427792915531335,52.9412075285409,60.915501271515666,-1.387994917752593,-1.698482325664827,-12.331393521875043,-17.608954602171764,42.39757052320685,1.8800048828125,2.9024640745405463,1.447004699707037,-2.051378753012756,4.94538815242683,-0.30218702665285946,3.1961964260669333,-3.0821864560547,79.50019836425781,23.681585302839963,1.7491917263598966,9,-1.290008544921875,-8.139999389648438,-18.490005493164062,-21.520004272460938,-15.160003662109375,4,-0.0738237603969586,1.0200042724609375,154.39999389648438,5.666598850516251,153.05999755859375,-1.4342016764543493,151.3000030517578,-0.0738237603969586
5573,2021-09-06,154.6199951171875,154.6199951171875,153.63999938964844,154.0,472456.0,0.0048088784175601695,2.1613014372908053,-31.016793893129773,50.54543235085227,58.85011983622541,-2.0171718208461016,-2.0040892389984037,-12.73352505770896,-18.262188851594487,42.974692021251215,0.9799957275390625,2.208695924335075,1.8459953308105526,-1.0240471060572531,4.716037767678358,0.4109741123766355,3.2810165492444696,-3.66608954957033,97.99995422363281,45.24351973939588,1.4350212184339055,9,-2.029998779296875,-7.149993896484375,-17.384994506835938,-19.719993591308594,-15.399993896484375,0,-0.0904151867094779,2.54718719410376,153.8800048828125,1.0200042724609375,154.39999389648438,5.666598850516251,153.05999755859375,-0.0904151867094779
5574,2021-09-07,154.39999389648438,154.9600067138672,153.24000549316406,154.0,522261.0,-0.0014228510390029703,1.263130420815933,0.6451565268753692,46.704272462901876,56.603853501121094,-1.6895269520531713,-1.4156193031235773,-12.148044314855639,-17.933795435209333,43.24523383827674,1.720001220703125,1.6885728780065108,1.345994567871088,-0.9209135502514982,3.6129026859936744,0.21254050880980913,2.479448626932367,-3.2962446736422066,83.72056918791363,34.67921689952648,1.1334540590612898,9,-1.67999267578125,-5.6599884033203125,-16.854991912841797,-18.869991302490234,-13.819992065429659,1,-0.07292742844526967,2.1613014372908053,154.6199951171875,2.54718719410376,153.8800048828125,1.0200042724609375,154.39999389648438,-0.07292742844526967
5575,2021-09-08,150.67999267578125,153.36000061035156,149.6999969482422,153.36000061035156,1159386.0,-0.024093273107233082,1.7313379299350364,-6.700122072175174,38.39007752230951,53.32854048130363,2.093903134986874,2.2977497818093298,-8.021528505553391,-14.112840290206861,42.18122222859137,4.6999969482421875,1.1707566360559838,-2.2950065612793082,-4.778225508635842,0.18821238607722535,-3.536616034957575,-1.0533970876010414,4.2800140380859375,18.631062891622186,-27.954059092986412,1.241609473678274,9,1.6500091552734375,-1.2599868774414062,-11.89499282836914,-14.489990234375,-6.519989013671875,2,-0.06742758758411671,1.263130420815933,154.39999389648438,2.1613014372908053,154.6199951171875,2.54718719410376,153.8800048828125,-0.06742758758411671
5576,2021-09-09,151.6999969482422,152.5,149.86000061035156,150.0,720654.0,0.006769341133800566,-1.6666718043171678,-0.63432534147133,46.79183332338368,51.08593348536959,1.1580557555058135,1.366719245493698,-8.631548057162547,-15.053675131894408,41.059710109386494,2.6399993896484375,0.892295483574685,-1.287001800537098,-3.741550160449492,1.167546559375296,-2.514275980493295,-0.059727620580900975,3.260009765625,38.022743095845904,-10.273690973355905,1.2272741799561935,9,0.6300048828125,-0.7599945068359375,-10.77499771118164,-13.3699951171875,-7.4199981689453125,3,-0.055899775201922464,1.7313379299350364,150.67999267578125,1.263130420815933,154.39999389648438,2.1613014372908053,154.6199951171875,-0.055899775201922464
5577,2021-09-10,153.0,153.52000427246094,151.83999633789062,152.77999877929688,646600.0,0.008569565444364269,1.6666585932958728,0.1294127150819937,51.566959307746984,49.50892787893869,-0.018475812623478305,0.07032161974638029,-9.519929284362092,-16.268061778376165,39.80497536171062,1.82000732421875,0.7327350707659264,0.013001251220714494,-2.4415471086916796,2.4675496111331086,-1.2142729287354825,1.2402754311769115,1.8548065185546818,62.73758412624739,11.691514430042119,1.2272741799561935,9,-0.6699981689453125,-2.0400009155273438,-11.59499740600586,-14.189994812011719,-10.460006713867188,4,-0.08000003590303306,-1.6666718043171678,151.6999969482422,1.7313379299350364,150.67999267578125,1.263130420815933,154.39999389648438,-0.08000003590303306
5578,2021-09-13,153.4600067138672,154.5,153.27999877929688,153.39999389648438,529234.0,0.0030065798291973866,-7.133258735567876,0.2727840199750312,53.03868858816265,50.35546073346893,-0.4085759168076777,-0.3891594590201066,-9.592522615906432,-16.6274116091397,38.60472230946184,1.5,0.5457249884858584,0.460007476806652,-2.0020337982805643,2.9220487518938683,-0.7710131607369419,1.691028114350246,1.2917036132812427,71.48294267811556,17.165868213176992,1.2310206375436064,9,-1.1300048828125,-2.4000015258789062,-12.055004119873047,-14.650001525878906,-10.560012817382812,0,-0.0960511198246422,1.6666585932958728,153.0,-1.6666718043171678,151.6999969482422,1.7313379299350364,150.67999267578125,-0.0960511198246422
5579,2021-09-14,154.66000366210938,155.05999755859375,153.1199951171875,154.05999755859375,638470.0,0.00781960703598572,1.7714441416893734,9.997965929316043,60.0812287971985,50.69860213770662,-1.2089703983938023,-1.661753695642176,-10.402517437167091,-17.734719010729833,37.13794948175884,1.94000244140625,0.39214535066366807,1.6520042419433594,-0.8315058688675663,4.135514352754285,0.41024918653789655,2.893759297348822,-4.9600067138671875,92.53742815417068,32.68205313175679,1.2417550554054635,9,-2.2800064086914062,-3.3600006103515625,-13.255001068115234,-15.360000610351562,-11.8800048828125,1,-0.09983190272734321,-7.133258735567876,153.4600067138672,1.6666585932958728,153.0,-1.6666718043171678,151.6999969482422,-0.09983190272734321
5580,2021-09-15,153.39999389648438,154.75999450683594,153.0399932861328,154.33999633789062,857761.0,-0.00814696583337593,-1.0722860557036493,-1.5666547988403439,54.62608228143088,50.52064246250302,0.11660162136880103,-0.5645811264612064,-8.790054097899286,-16.372757610018652,35.469861513426494,1.720001220703125,0.19557416866504695,0.4769950866699162,-1.8139400184761882,2.7679301918160206,-0.668472465903136,1.6224626392429684,-3.5927969360351426,68.07683391678673,5.027574314024918,1.1454675525730589,9,-1.0199966430664062,-1.17999267578125,-11.994991302490234,-14.099990844726562,-12.879989624023438,2,-0.08357231144403243,1.7714441416893734,154.66000366210938,-7.133258735567876,153.4600067138672,1.6666585932958728,153.0,-0.08357231144403243
5581,2021-09-16,157.24000549316406,158.0,154.27999877929688,154.5399932861328,1022003.0,0.025032671117777072,-1.310558888478197,-2.872345951561587,63.016540324627314,51.640123884290404,-3.6634383726782005,-4.347088044652452,-12.11418108997313,-20.052964202299165,34.6805066214469,4.600006103515625,0.5184676591456707,4.139006042480474,1.1527341264255995,7.125277958535349,2.645870084453037,5.632142000507912,-7.327752520751943,87.66243417174054,21.52759943336089,1.4931359580274361,9,-3.3900070190429688,-3.3900070190429688,-14.465007781982422,-16.430007934570312,-15.44000244140625,3,-0.08318494895768325,-1.0722860557036493,153.39999389648438,1.7714441416893734,154.66000366210938,-7.133258735567876,153.4600067138672,-0.08318494895768325
5582,2021-09-17,152.97999572753906,159.3000030517578,152.94000244140625,158.86000061035156,2108542.0,-0.02709240407531155,-1.134231452608079,-2.177769740262676,50.51990913490399,51.63728797140726,0.5090067826290579,-0.053597922507520934,-7.501590377529482,-15.634583477265949,33.942825418451704,6.3600006103515625,0.4669376343424574,-0.14400329589844318,-3.1184966783576726,2.8304900865607863,-1.631249987128058,1.3432433953311715,-2.7442328740234245,0.6288251933139639,-62.71158762950823,1.487246691229619,9,1.5200042724609375,1.5200042724609375,-9.34000015258789,-12.150001525878906,-12.379989624023438,4,-0.05687016074792606,-1.310558888478197,157.24000549316406,-1.0722860557036493,153.39999389648438,1.7714441416893734,154.66000366210938,-0.05687016074792606
5583,2021-09-20,147.17999267578125,150.97999572753906,142.10000610351562,149.82000732421875,1345018.0,-0.03791347374651355,2.5806471460477822,0.44898171022857025,42.49269730619154,51.169335176217224,5.7470204606815685,5.610327081406723,-1.4484637689116653,-9.73515308054533,32.870639224551766,10.879989624023438,0.17135523858101465,-5.675006103515614,-9.664255943894403,-1.685756263136824,-7.669631023704994,-3.680381183326233,12.120010375976562,29.534810893003044,-37.55353879169037,1.9946249201893946,9,3.5200119018554688,3.5200119018554688,-2.344989776611328,-5.7899932861328125,-4.339996337890625,0,-0.031526019979290054,-1.134231452608079,152.97999572753906,-1.310558888478197,157.24000549316406,-1.0722860557036493,153.39999389648438,-0.031526019979290054
5584,2021-09-21,148.3000030517578,150.1199951171875,147.39999389648438,147.94000244140625,1002468.0,0.007609800460065319,-2.7777330380511374,-0.1363631109261571,41.11942435721008,51.472595935650624,4.102111074039726,4.377675047444598,-2.3029196998767816,-10.700312453650668,31.7405107564437,2.94000244140625,-0.04289904412203782,-4.340995788574219,-8.821326747951531,0.13933517080309343,-6.581161268262889,-2.1008303088855484,11.0,36.04650028077951,-29.9137888957314,2.2401654796886623,9,2.4000015258789062,2.4000015258789062,-3.125,-6.8600006103515625,-2.0200042724609375,1,-0.03641273799157507,2.5806471460477822,147.17999267578125,-1.134231452608079,152.97999572753906,-1.310558888478197,157.24000549316406,-0.03641273799157507
5585,2021-09-22,152.0,152.0,149.83999633789062,150.1999969482422,833602.0,0.024949405745803288,1.4,5.0,45.8847889517287,51.37181322768895,0.6806230505645772,0.7408660628430539,-5.636022586983955,-14.267717663201665,30.925993936893004,3.6999969482421875,-0.2121779795229486,-0.6569992065429631,-5.1251487724797755,3.8111503593938494,-2.8910739895113693,1.5770755764254432,6.956003112792956,57.55811426173618,-4.836682187682754,2.2340747829684005,9,-1.2999954223632812,-1.2999954223632812,-5.375003814697266,-9.830001831054688,-3.100006103515625,2,-0.06065790276778371,-2.7777330380511374,148.3000030517578,2.5806471460477822,147.17999267578125,-1.134231452608079,152.97999572753906,-0.06065790276778371
5586,2021-09-23,152.0,153.60000610351562,151.44000244140625,153.0,686166.0,0.0,-1.0377439972361375,-0.5555546136565931,46.71787374650631,50.833025943106655,0.8131669459161515,0.7858840807492129,-5.237707726398469,-14.128031643705981,30.123979662890733,2.160003662109375,-0.33460268122999537,-0.6599990844726449,-5.126201903372106,3.8062037344268163,-2.8931004939223612,1.5731023249770715,6.618883172607411,57.55811426173618,-2.5625465052098306,2.2331014094497244,9,-1.2999954223632812,-1.2999954223632812,-5.055000305175781,-9.519996643066406,-3.100006103515625,3,-0.07552628768117808,1.4,152.0,-2.7777330380511374,148.3000030517578,2.5806471460477822,147.17999267578125,-0.07552628768117808
5587,2021-09-24,149.86000061035156,151.3800048828125,148.77999877929688,151.36000061035156,928070.0,-0.014078943352950235,2.3766125676238037,1.5,42.07725382929387,49.61508874767679,2.7501213825957223,2.8897471328052404,-2.6567304097110593,-11.871826706707452,29.3989495206712,3.220001220703125,-0.08923536864654125,-2.6829986572265625,-7.319301779316191,1.9533044648630664,-5.001150218271391,-0.36484709618173383,8.428505020874013,67.47821310292119,11.647164381685364,2.318151561044821,9,0.8400039672851562,0.8400039672851562,-2.8649978637695312,-7.379997253417969,-0.82000732421875,4,-0.05378351478557919,-1.0377439972361375,152.0,1.4,152.0,-2.7777330380511374,148.3000030517578,-0.05378351478557919
5588,2021-09-27,147.8800048828125,151.10000610351562,147.72000122070312,150.9600067138672,683952.0,-0.013212302945915577,1.011907302873284,2.0533345540364585,39.748460688045576,47.35589229110425,4.308432317363469,4.729457031060917,-0.1677883657488337,-9.721451851436996,28.499759845787683,3.3800048828125,-0.09789008953845268,-4.419994354248047,-9.500948086152277,0.6609593776561837,-6.960471220200162,-1.8795174882959316,10.084730757858864,7.742097439481793,-42.72034083619989,2.540476865952111,9,2.8199996948242188,2.8199996948242188,-0.7650032043457031,-5.400001525878906,2.3199920654296875,0,-0.04922909479929971,2.3766125676238037,149.86000061035156,-1.0377439972361375,152.0,1.4,152.0,-0.04922909479929971
5589,2021-09-28,144.0,147.55999755859375,142.8000030517578,147.39999389648438,1370695.0,-0.02623752200905871,1.5591359918619818,1.103893465972425,39.54946541808345,45.6807126396212,7.283202502612937,8.468718429910211,4.132410736956501,-5.661562672331399,27.568885619333926,5.0800018310546875,-0.39689796142855016,-7.934999084472651,-14.223701137136828,-1.6462970318084729,-11.07935011080474,-4.790648058140562,13.647441049928261,11.111079714434668,-41.58592073935354,3.1443510263320924,9,6.700004577636719,6.700004577636719,3.575000762939453,-1.5199966430664062,8.520004272460938,1,-0.008055580986870647,1.011907302873284,147.8800048828125,2.3766125676238037,149.86000061035156,-1.0377439972361375,152.0,-0.008055580986870647
5590,2021-09-29,144.86000061035156,147.1199951171875,143.94000244140625,144.9199981689453,756809.0,0.005972226460774666,-2.3473714643665975,0.017646372440782328,39.245305290473155,43.03946430249296,5.6819242300718145,7.339179918666389,3.6525878707697643,-6.316329952899366,26.58770579298593,3.17999267578125,-0.777417579265375,-6.664998626708979,-13.672962645235884,0.34296539181792696,-10.168980635972417,-3.16101661744554,12.476491740648441,19.074046078704246,-34.01354218298546,3.5039820092634475,9,5.840003967285156,5.840003967285156,3.5849990844726562,-2.3799972534179688,9.020004272460938,2,0.009802555315216788,1.5591359918619818,144.0,1.011907302873284,147.8800048828125,2.3766125676238037,149.86000061035156,0.009802555315216788
5591,2021-09-30,143.89999389648438,148.0,142.6199951171875,147.55999755859375,1688439.0,-0.0066271345424706585,1.3700417431285163,61.00254323499492,35.53720451302428,41.374719344506325,5.08544013004223,7.876027849535205,4.917242779990261,-5.154908021531526,25.328500744801595,5.3800048828125,-1.4577917747516835,-7.1000053405761605,-14.745334436183839,0.545323755031518,-10.92266988838,-3.2773407927723213,13.131768729565948,14.61184192190853,-35.71611755823772,3.8226645478038446,9,3.95001220703125,6.800010681152344,4.890007019042969,-0.9699935913085938,9.300003051757812,3,0.034746353106844374,-2.3473714643665975,144.86000061035156,1.5591359918619818,144.0,1.011907302873284,147.8800048828125,0.034746353106844374
5592,2021-10-01,142.52000427246094,144.6999969482422,141.0,142.1199951171875,1105004.0,-0.00958992135201997,-1.8030286391353352,-0.10929200957217067,33.1068707829852,40.33184973081673,5.392749080321153,8.813174096884978,6.502504803902809,-3.63632607756972,24.195727813244822,3.6999969482421875,-2.0501307950794967,-7.911994934082031,-16.30755669444588,0.483566826281816,-12.109775814263969,-3.7142140539000934,14.213123223138695,15.049538157524998,-31.255684304711494,4.197780880181926,10,4.779998779296875,7.629997253417969,6.814998626708984,0.40999603271484375,12.039993286132812,4,0.04476557278111337,1.3700417431285163,143.89999389648438,-2.3473714643665975,144.86000061035156,1.5591359918619818,144.0,0.04476557278111337
5593,2021-10-04,140.63999938964844,142.97999572753906,140.41999816894528,141.67999267578125,990751.0,-0.013191164934421629,-2.4594661470414447,-2.5999237078008774,28.796149583937776,38.96259697823091,6.981696026799,10.110502791515842,8.575971127502214,-1.6100094450362121,22.98269626858511,2.5599975585937784,-3.2927618766345006,-9.093000030517572,-18.308294624795167,0.1222945637600219,-13.700647327656355,-4.4853527333787895,15.463803006127222,2.902390073335133,-36.003420517758634,4.607647297138795,10,6.370002746582031,9.220001220703125,8.695003509521484,2.2900009155273438,13.639999389648438,0,0.05972691931839291,-1.8030286391353352,142.52000427246094,1.3700417431285163,143.89999389648438,-2.3473714643665975,144.86000061035156,0.05972691931839291
5594,2021-10-05,143.13999938964844,143.4199981689453,140.05999755859378,141.05999755859375,986814.0,0.017775881760875523,1.5454555963355563,-2.000014672007277,35.043754423598685,37.758037586216474,4.104396741978746,7.0870357599867475,6.357920806174604,-3.942884738150269,21.925076615762563,3.360000610351534,-3.9596101907745833,-6.030000305175776,-15.418966918650653,3.3589663082991024,-10.724483611913229,-1.3355169984383224,12.022774752517392,38.79094312355365,3.427388309523387,4.69448330673744,10,3.69000244140625,6.540000915527344,6.195003509521484,-0.20999908447265625,10.839996337890625,1,0.04932232491754718,-2.4594661470414447,140.63999938964844,-1.8030286391353352,142.52000427246094,1.3700417431285163,143.89999389648438,0.04932232491754718
5595,2021-10-06,140.52000427246094,141.66000366210938,139.03999328613278,141.63999938964844,1043976.0,-0.01830372452395701,3.5172450080240423,-0.5384587169423761,24.727943496382736,35.31471200286941,5.5034490319621625,9.388179797609155,9.21008868235674,-1.1079895822159642,22.965263041073214,4.100006103515653,-4.031844206682962,-8.14199600219726,-18.258229653471517,1.974237649076997,-13.200112827834374,-3.0838791765601457,13.434547743019124,16.517967380957106,-11.724916832329352,5.058116825637127,10,4.689994812011719,8.649993896484375,8.59499740600586,2.4099960327148438,14.300003051757812,2,0.08539709390225059,1.5454555963355563,143.13999938964844,-2.4594661470414447,140.63999938964844,-1.8030286391353352,142.52000427246094,0.08539709390225059
5596,2021-10-07,143.22000122070312,143.3000030517578,141.89999389648438,142.60000610351562,1041626.0,0.019214324410402384,2.5897726828123164,-0.5535694822888283,34.51777730981583,34.47477016737185,1.5947380936848958,6.345654005743029,6.7868072752833655,-3.6109709343851364,23.839434464824855,2.779998779296875,-4.104005731331256,-5.017999267578119,-15.307460244219357,5.271461709063118,-10.162729755898738,0.12673122074249932,9.243094921842214,73.8516825095571,40.3760450620945,5.144730488320613,10,1.8499984741210938,5.9499969482421875,5.895000457763672,-0.29000091552734375,12.800003051757812,3,0.07443097033411017,3.5172450080240423,140.52000427246094,1.5454555963355563,143.13999938964844,-2.4594661470414447,140.63999938964844,0.07443097033411017
5597,2021-10-08,140.75999450683594,143.0399932861328,140.63999938964844,143.0,979438.0,-0.01717641874668263,1.0689673316101367,-3.612940539476275,38.60894896862419,34.34815775410281,2.937019304789004,8.265425929074468,9.420054509646206,-0.982539618510117,24.464348436446627,2.5800018310546875,-4.7089164779787325,-6.866005706787121,-17.415636097288854,3.683624683714612,-12.140820902038001,-1.5911905115362401,10.360791350068155,39.26939048521541,5.076523048011268,5.274815195250869,10,2.7600021362304688,8.410003662109375,8.405006408691406,2.1700057983398438,15.480010986328125,4,0.08837740073087397,2.5897726828123164,143.22000122070312,3.5172450080240423,140.52000427246094,1.5454555963355563,143.13999938964844,0.08837740073087397
5598,2021-10-11,138.72000122070312,140.75999450683594,137.82000732421878,140.60000610351562,840029.0,-0.014492706491500584,1.6727378656937693,0.8392858359275481,33.53951057549773,33.68038499381551,3.957160132173186,9.638695822808415,11.59058881391718,1.2192384802256129,24.956670538031798,2.939987182617159,-5.481856390546994,-8.168998718261719,-19.05663177655319,2.7186343400297517,-13.612815247407468,-2.7251821891159693,11.192705379123822,16.07134585464302,-17.148153930537568,5.44381652914574,10,4.19000244140625,9.840003967285156,10.444999694824219,4.209999084472656,17.160003662109375,0,0.11418682380696654,1.0689673316101367,140.75999450683594,2.5897726828123164,143.22000122070312,3.5172450080240423,140.52000427246094,0.11418682380696654
5599,2021-10-12,139.22000122070312,139.22000122070312,136.30000305175778,137.0,772233.0,0.0036043828979246406,1.6306275345384817,-1.1808486461918057,25.328181870669056,32.134037947170604,3.0260316184979104,8.350811025790165,11.168379495423324,0.8897246107652279,25.371857529075047,2.919998168945341,-5.988709916756932,-6.896998596191395,-17.653372357709827,3.8593751653270374,-12.275185476950611,-1.5188117154321787,9.241581466050832,41.714259556361846,11.095344326798529,5.378186880759221,10,2.9300003051757812,8.580001831054688,10.80999755859375,3.7099990844726562,19.399993896484375,1,0.10817409443000492,1.6727378656937693,138.72000122070312,1.0689673316101367,140.75999450683594,2.5897726828123164,143.22000122070312,0.10817409443000492
5600,2021-10-13,140.58000183105472,140.6199951171875,137.53999328613278,138.46000671386722,675796.0,0.009768715690467555,1.8000249691354726,0.9549522303938415,29.053557464801585,31.41363271959031,1.1120059572286038,6.3043512938739354,9.780427673113309,-0.29078930172224204,25.667362599763404,3.080001831054716,-6.268487676036557,-4.895998382568337,-15.348615506040119,5.5566187409034455,-10.122306944304228,0.33031017916755445,6.1789597067997875,61.14283970424164,32.529874564378815,5.226308561735894,10,-0.08000183105471592,7.220001220703097,10.150001525878878,2.3499984741210653,19.08000183105466,2,0.09531934643583306,1.6306275345384817,139.22000122070312,1.6727378656937693,138.72000122070312,1.0689673316101367,140.75999450683594,0.09531934643583306
5601,2021-10-14,144.16000366210938,144.16000366210938,141.5,142.36000061035156,951139.0,0.025465939567684837,1.955554613656593,0.8490599988483907,40.06969067188123,32.18727937391209,-2.712481189238389,1.7857407880991616,6.22897233511037,-3.6744128977915977,24.53905977598782,3.580001831054659,-6.189684543146029,-0.6619964599609318,-9.53249667464064,8.208503754718777,-5.097246567300772,3.7732536473789082,1.134703687691598,100.0,73.15121972999317,4.435250107339847,10,-3.9300003051757812,3.6399993896484375,6.715000152587891,-1.2300033569335938,17.259994506835938,3,0.0739456395068836,1.8000249691354726,140.58000183105472,1.6306275345384817,139.22000122070312,1.6727378656937693,138.72000122070312,0.0739456395068836
5602,2021-10-15,144.27999877929688,145.10000610351562,143.6199951171875,145.0,1003641.0,0.0008323745431413343,2.2173682290111785,-0.4,43.29357936902283,33.798104905588204,-2.857011827819406,1.0335346875074833,6.141441320039178,-3.6148182845461463,23.999194672566087,1.480010986328125,-6.171684034753866,-0.10700149536131676,-8.103234853245311,7.889231862522678,-4.1051181743033,3.8911151835806663,-7.979995727539091,90.68173818354586,58.87905566689725,3.998116678941993,10,-3.5799942016601562,3.5200042724609375,7.355003356933594,-1.3499984741210938,17.82000732421875,4,0.08136959795184495,1.955554613656593,144.16000366210938,1.8000249691354726,140.58000183105472,1.6306275345384817,139.22000122070312,0.08136959795184495
5603,2021-10-18,142.5399932861328,143.77999877929688,142.1199951171875,142.97999572753906,638284.0,-0.012059921734721701,-1.5937581956464726,0.6111134658585173,47.04452045697298,35.13152335374091,-0.915414848404879,2.5382363476716705,7.874373393344513,-1.684037936661241,24.389918712422215,2.160003662109375,-5.993683480447032,-1.615007019042963,-9.53896072565314,6.308946687567214,-5.576983872348052,2.3469698342621257,-6.0639901733398744,70.90895534551618,34.98160441270669,3.9619768533050834,10,-1.8399887084960938,5.260009765625,9.10500717163086,0.39000701904296875,17.360000610351562,0,0.09611346185158043,2.2173682290111785,144.27999877929688,1.955554613656593,144.16000366210938,1.8000249691354726,140.58000183105472,0.09611346185158043
5604,2021-10-19,142.89999389648438,143.33999633789062,142.22000122070312,143.10000610351562,738032.0,0.0025256112481280013,2.2941387667175297,0.4545706755444583,45.95039884083631,37.489573947569085,-1.467347796995682,1.8476687277640167,7.479098841985859,-1.8658394934100215,24.801757964902656,1.1199951171875,-5.586291148091817,-0.9850059509277287,-8.678939850048778,6.70892794819332,-4.831972900488239,2.8619609986327816,-6.251510723876976,70.89935876864214,31.483584234339013,3.846966949560521,10,-2.1999893188476562,4.9000091552734375,8.79500961303711,0.03000640869140625,13.260009765625,1,0.09083283093581329,-1.5937581956464726,142.5399932861328,2.2173682290111785,144.27999877929688,1.955554613656593,144.16000366210938,0.09083283093581329
5605,2021-10-20,142.77999877929688,143.24000549316406,141.60000610351562,141.97999572753906,644857.0,-0.000839713942006326,-1.1025871766029247,-3.9997711321330485,47.60274867399995,38.943459654700646,-1.10976256622547,1.3086007579283034,7.450155460637802,-1.583459115048072,25.919115043640378,1.6399993896484375,-4.823814787048434,-0.6440010070800781,-7.329434005185561,6.041431991025405,-3.986717506132834,2.6987154919726777,-5.962485148071323,35.555461365659305,-6.708770117644349,3.3427164990527434,10,-2.0799942016601562,5.0200042724609375,9.060001373291016,0.15000152587890625,13.94000244140625,2,0.11093988284994594,2.2941387667175297,142.89999389648438,-1.5937581956464726,142.5399932861328,2.2173682290111785,144.27999877929688,0.11093988284994594
5606,2021-10-21,140.52000427246094,141.74000549316406,139.94000244140622,141.44000244140625,740806.0,-0.015828509078007036,1.3684184108819326,-1.149993324305251,45.87458579673069,39.750752635601366,0.8123920989357885,2.808435134231047,9.557669289466133,0.8497813731561052,27.727241364731952,2.8399963378906534,-4.516017428083899,-2.329995727539057,-7.77053001734842,3.110538562270307,-5.050262872443739,0.390271417365625,-3.5368407917895865,11.24033758568326,-33.0425993993438,2.7202671449046765,10,0.18000030517578125,7.279998779296875,11.77999496459961,2.4099960327148438,11.05999755859375,3,0.13620836043056883,-1.1025871766029247,142.77999877929688,2.2941387667175297,142.89999389648438,-1.5937581956464726,142.5399932861328,0.13620836043056883
5607,2021-10-22,141.8000030517578,142.5800018310547,139.86000061035156,140.82000732421875,699019.0,0.009109014662531889,1.1417389058097693,-1.065214867397542,52.45347808968095,41.85230458162173,-0.3403596830129345,0.9419345329323789,8.087273526491884,-0.2563916200032281,28.83040096531031,2.720001220703125,-3.5587665118545146,-0.6469970703124943,-4.983170995142046,3.689176854517058,-2.8150840327272704,1.5210898921022817,-4.654502718629573,49.489881316149024,-0.026284002973582687,2.168086962414779,10,-1.0999984741210938,6.0,12.049995422363281,2.4399948120117188,9.44000244140625,4,0.1383638553944606,1.3684184108819326,140.52000427246094,-1.1025871766029247,142.77999877929688,2.2941387667175297,142.89999389648438,0.1383638553944606
5608,2021-10-25,140.60000610351562,142.4600067138672,139.86000061035156,142.4600067138672,614715.0,-0.008462601709565365,1.795704570251934,-1.897968080965356,44.315140023755646,43.961966598631356,1.2900201796975068,1.653335270122625,9.072556362485784,1.1144532954513977,29.73650581115224,2.600006103515625,-3.2408690838785787,-1.4829940795898438,-5.053497435472764,2.0875092762930763,-3.2682457575313038,0.30225759835161625,-3.2954156549796494,21.264551772520992,-28.385194434141223,1.785251677941457,10,0.7199935913085938,4.349998474121094,13.899993896484375,4.2899932861328125,15.6199951171875,0,0.15291606733054341,1.1417389058097693,141.8000030517578,1.3684184108819326,140.52000427246094,-1.1025871766029247,142.77999877929688,0.15291606733054341
5609,2021-10-26,142.83999633789062,143.22000122070312,140.58000183105472,140.86000061035156,626900.0,0.015931651046485973,-1.0787451715417067,-1.064513482694406,55.28231917168866,46.87627345495214,-0.4274206109333534,-0.7146561918556245,6.597544562415067,-0.9632411998035195,29.558738478440294,2.639999389648409,-2.880677315353182,0.8149963378906193,-2.6608215355357174,4.290814211316956,-0.9229125988225633,2.552905274603802,-5.379497576255062,88.16542670374517,32.9068139741682,1.7379089367131744,10,-0.35999298095703125,2.1100082397460938,7.860008239746094,2.0500030517578125,19.919998168945312,1,0.11943431808999772,1.795704570251934,140.60000610351562,1.1417389058097693,141.8000030517578,1.3684184108819326,140.52000427246094,0.11943431808999772
5610,2021-10-27,146.27999877929688,150.94000244140625,145.25999450683594,150.94000244140625,1117110.0,0.0240829076561222,1.437769729991683,-2.353542281579211,56.74008816495101,48.728539843071005,-3.323333243251568,-4.261300448887056,2.9383050992437916,-4.216103172656489,29.06805812088794,8.100006103515625,-2.0452616906107153,4.183998870849621,0.41841543566144423,7.949582306037797,2.3012071532555183,6.066790588443723,-8.666709870823723,57.942212165990256,4.827486501252267,1.8827917175940927,10,-0.8799972534179688,-1.3299942016601562,4.420005798339844,-1.3899993896484375,14.860000610351562,2,0.0675417347912286,-1.0787451715417067,142.83999633789062,1.795704570251934,140.60000610351562,1.1417389058097693,141.8000030517578,0.0675417347912286
5611,2021-10-28,148.89999389648438,148.97999572753906,145.4199981689453,146.5399932861328,919019.0,0.017910822662368764,1.8253900975470934,-0.5064375012279059,67.80404645459637,51.451925074801395,-5.8113811418277805,-6.838094500001091,0.1707756208404021,-6.61489765183677,28.300486749592558,3.55999755859375,-0.9118426312465431,6.553993988037121,1.7605087541553814,11.34747922191886,4.157251371096237,8.950736604978005,-10.75363644669389,81.58837357585807,25.618435224880656,2.396742616940874,10,-3.4999923706054688,-3.9499893188476562,1.8000106811523438,-4.0099945068359375,10.980010986328125,3,0.0525185201126015,1.437769729991683,146.27999877929688,-1.0787451715417067,142.83999633789062,1.795704570251934,140.60000610351562,0.0525185201126015
5612,2021-10-29,148.89999389648438,148.9600067138672,144.97999572753906,148.0,1060648.0,0.0,6.803793681187171,0.3813532473410274,74.4476561389211,54.496717928351195,-5.684949622997806,-6.6779990031639045,0.05759503531754717,-6.382509776961712,27.151636853665405,3.980010986328125,0.11350729646912328,6.234994506835932,0.614871365990723,11.85511764768114,3.4249329364133416,9.045056077258522,-10.241890647029265,81.58837357585807,19.72174285733489,2.810061570422604,10,-3.4999923706054688,-5.059989929199219,1.8000106811523438,-4.0099945068359375,12.740005493164062,4,0.01799871084234872,1.8253900975470934,148.89999389648438,1.437769729991683,146.27999877929688,-1.0787451715417067,142.83999633789062,0.01799871084234872
5613,2021-11-01,149.0399932861328,150.5399932861328,148.82000732421875,149.94000244140625,522347.0,0.0009402242806386685,-1.567179475500188,-1.0000169543250483,73.99805349531832,57.613124001071405,-5.370752833756939,-6.4891262917345784,-0.197580973611025,-6.286309375762585,25.978060339833625,1.7199859619140625,0.5700366106556771,5.954994201660156,-0.2527158069784434,12.162704210298756,2.851139197340842,9.05884920597947,-9.890614068999668,81.6601443693451,16.532026920001556,3.103855004319306,11,-3.6399917602539062,-5.339988708496094,1.6600112915039062,-4.149993896484375,18.220001220703125,0,0.014761220518895168,6.803793681187171,148.89999389648438,1.8253900975470934,148.89999389648438,1.437769729991683,146.27999877929688,0.014761220518895168
5614,2021-11-02,150.1999969482422,150.6199951171875,148.44000244140625,149.33999633789062,552494.0,0.0077831703862356605,1.5647018696538044,-0.9555465134021667,73.74137455771304,60.51741576592842,-6.019353157421506,-7.47641298527202,-1.4623014996413986,-7.242164964692506,24.867726420663505,2.17999267578125,0.9425220896169151,6.761997985839855,-0.21423826620193154,13.738234237881642,3.273879859818976,10.250116111860734,-10.578992802138117,87.58381443694876,21.04478877488711,3.4881181260208876,11,-4.799995422363281,-6.579994201660156,0.5000076293945312,-5.30999755859375,16.100006103515625,1,0.0400799227348545,-1.567179475500188,149.0399932861328,6.803793681187171,148.89999389648438,1.8253900975470934,148.89999389648438,0.0400799227348545
5615,2021-11-03,152.52000427246094,153.5800018310547,150.3000030517578,150.5800018310547,966342.0,0.015446120981069011,-1.6239990234375,2.2558151913557247,72.00001927427535,63.42024170787783,-7.613037159296425,-9.329651446113814,-3.83321161072962,-9.343419168341939,23.754637106779924,3.3800048828125,1.4071257939629618,8.482005310058582,0.5621366162793322,16.401874003837833,4.522070963168943,12.441939656948222,-12.446240194544771,87.67445574067175,24.320091625853806,3.9599343468896264,11,-5.8000030517578125,-7.5800018310546875,-1.8199996948242188,-7.6300048828125,15.300003051757812,2,0.06713866999428042,1.5647018696538044,150.1999969482422,-1.567179475500188,149.0399932861328,6.803793681187171,148.89999389648438,0.06713866999428042
5616,2021-11-04,153.8800048828125,154.4199981689453,152.0399932861328,153.86000061035156,778073.0,0.00891686711417905,3.3273176212737035,0.010311467673430864,73.71544154011315,65.78268209125918,-7.686994572171187,-10.382394296807774,-5.237743361541504,-10.473579262455814,23.283805466901928,2.3800048828125,1.961878723499069,9.309005737304688,0.26577975340984494,18.35223172119953,4.787392745357266,13.830618729252109,-12.995866539708032,94.27973361781916,32.96180951055601,4.521612991947428,11,-6.7400054931640625,-8.520004272460938,-3.1800003051757812,-8.100006103515625,13.039993286132812,3,0.04717958328871119,-1.6239990234375,152.52000427246094,1.5647018696538044,150.1999969482422,-1.567179475500188,149.0399932861328,0.04717958328871119
5617,2021-11-05,153.1999969482422,153.6199951171875,151.97999572753906,153.4199981689453,780751.0,-0.004419079237020895,4.29036227603859,-10.99771167048055,77.78938407930119,69.50204254187535,-5.833269652678723,-9.194008999870562,-4.619468137090337,-9.549384489575516,22.522145761723493,1.9000091552734375,2.5156061701250962,8.006997680664057,-1.6246700507150251,17.63866541204314,3.191163814974516,12.822831546353598,-11.23298981907044,79.59862721833098,18.68863099087971,4.815833865689536,11,-5.6999969482421875,-7.839996337890625,-3.9249916076660156,-6.799995422363281,13.82000732421875,4,0.04360318582008271,3.3273176212737035,153.8800048828125,-1.6239990234375,152.52000427246094,1.5647018696538044,150.1999969482422,0.04360318582008271
5618,2021-11-08,154.55999755859375,154.82000732421875,152.8800048828125,152.89999389648438,580285.0,0.008877288756154789,-1.2823803967327887,-7.545429324455542,78.89000964827646,72.12511926149622,-5.592957702224965,-9.809404649287671,-6.044079679263604,-10.697922387865276,21.288966648043566,1.94000244140625,3.4038309992265,8.574998474121088,-1.4139273907539405,18.563924338996117,3.5805355416835596,13.569461406558617,-11.59675114624011,95.92461494307855,34.77959063086814,4.994462932437517,11,-4.659996032714844,-8.999992370605469,-5.834995269775391,-6.859992980957031,8.199996948242188,0,0.04580746598660279,4.29036227603859,153.1999969482422,3.3273176212737035,153.8800048828125,-1.6239990234375,152.52000427246094,0.04580746598660279
5619,2021-11-09,154.27999877929688,155.0,153.5399932861328,154.32000732421875,684152.0,-0.0018115863335901317,1.085732970027248,-0.024101479915433405,78.2694249521006,74.51726779340173,-3.93315225841215,-8.794181621773959,-5.786854894428075,-10.223825393135087,19.74597677709514,1.4600067138671875,4.083945418389504,7.541999816894531,-2.5694859628714823,17.653485596660545,2.4862569270115102,12.597742706777552,-10.131076275756726,84.68081514452031,19.460357292549006,5.0557428898830095,11,-4.290000915527344,-8.629997253417969,-5.844997406005859,-6.579994201660156,10.720001220703125,1,0.08413271863002425,-1.2823803967327887,154.55999755859375,4.29036227603859,153.1999969482422,3.3273176212737035,153.8800048828125,0.08413271863002425
5620,2021-11-10,153.97999572753906,154.0800018310547,151.9199981689453,154.02000427246094,809946.0,-0.0019445362596027804,25.99942780850658,1.0,86.61585386102053,76.60746861633774,-2.711146595752524,-7.840814499416638,-5.570320013281332,-9.712892378165805,18.4480475410888,2.3600006103515625,5.1742947276216285,6.571997070312506,-3.597076622002504,16.741070762627515,1.4874602241550008,11.65653391647001,-8.528943924423743,66.88299785485333,-4.95219730174702,5.0845368461575005,11,-3.9899978637695312,-8.329994201660156,-5.724994659423828,-6.279991149902344,13.840011596679688,2,0.08001044074594255,1.085732970027248,154.27999877929688,-1.2823803967327887,154.55999755859375,4.29036227603859,153.1999969482422,0.08001044074594255
5621,2021-11-11,154.82000732421875,154.86000061035156,153.3000030517578,153.9199981689453,576680.0,0.005455329393345698,2.183682366679642,-22.4954233409611,86.28760152315566,77.92301810347492,-2.9313564171400515,-8.265008885389676,-6.5289584015048945,-10.377101245413598,18.37706172464784,1.55999755859375,5.919222752101319,6.879008483886707,-3.6831324568425714,17.441149424615986,1.5979380135220822,12.160078954251333,-8.223081737477258,94.15608542935135,18.68906651838961,5.281070470364639,11,-3.100006103515625,-9.170005798339844,-7.630008697509766,-7.120002746582031,10.8599853515625,3,0.08396847555223164,25.99942780850658,153.97999572753906,1.085732970027248,154.27999877929688,-1.2823803967327887,154.55999755859375,0.08396847555223164
5622,2021-11-12,156.02000427246094,156.13999938964844,153.74000549316406,154.82000732421875,518158.0,0.007750916493171278,2.3333545262845576,1.3333163792957292,92.97654112341661,80.03173895104139,-3.3695074265600056,-9.001910355265238,-7.819320534578537,-11.385187760865676,18.709745843749786,2.399993896484375,6.469627911746812,7.4920051574707145,-3.509242827454898,18.493253142396327,1.9913811650079083,12.99262914993352,-8.414709756128417,97.15651463324679,14.220501981764869,5.500623992462802,11,-3.7300033569335938,-9.800003051757812,-8.900005340576172,-8.319999694824219,8.639999389648438,4,0.06986279706446807,2.183682366679642,154.82000732421875,25.99942780850658,153.97999572753906,1.085732970027248,154.27999877929688,0.06986279706446807
5623,2021-11-15,156.24000549316406,156.32000732421875,154.9600067138672,156.02000427246094,503253.0,0.0014100834167325438,6.157805974943784,0.18333481683048714,92.08538005530343,82.069961784107,-2.7499700546757992,-8.582969091489815,-8.152849387852882,-11.396319182148773,18.744846420882904,1.3600006103515625,6.566751693397691,7.02700576782226,-4.10960747215168,18.1636190077962,1.45869914783529,12.59531238780923,-7.4398522945673164,98.18178035018849,15.250141176870017,5.5683066199869655,11,-2.9300003051757812,-9.930000305175781,-9.895008087158203,-8.540000915527344,10.099990844726562,0,0.06899640553179909,2.3333545262845576,156.02000427246094,2.183682366679642,154.82000732421875,25.99942780850658,153.97999572753906,0.06899640553179909
5624,2021-11-16,155.8800048828125,156.52000427246094,154.89999389648438,156.5,881105.0,-0.0023041512909273143,3.909095112590743,-2.8181439866833125,87.38312314910326,83.77919554797676,-1.6757525499880899,-7.5898127472644035,-7.90580796047513,-10.815925304335906,18.799765937015913,1.6200103759765625,6.5639531249585445,6.0180046081542855,-5.082356832939951,17.11836604924852,0.46782388760718163,11.56818532870139,-5.876675024116224,86.086988250748,-0.00541217048207443,5.550180720547114,11,-1.660003662109375,-9.470001220703125,-10.145000457763672,-8.180000305175781,12.05999755859375,1,0.04413644732174382,6.157805974943784,156.24000549316406,2.3333545262845576,156.02000427246094,2.183682366679642,154.82000732421875,0.04413644732174382
5625,2021-11-17,158.6199951171875,159.27999877929688,155.94000244140625,156.3800048828125,886455.0,0.017577560614235654,-1.1410266442349075,-3.612915928332349,87.49994113131484,85.31080661366582,-3.8660158373060085,-9.57308161589907,-10.6093223197214,-13.279349993800508,18.947103583866525,3.399993896484375,6.679797156689347,7.965995025634754,-3.266364888247381,19.19835493951689,2.3498150686936867,13.582174982575822,-7.443663864013587,88.96314157767826,2.2059596175704996,5.616179956941068,11,-3.0199966430664062,-10.209999084472656,-13.64499282836914,-10.819992065429688,12.160003662109375,2,0.04022194602955942,3.909095112590743,155.8800048828125,6.157805974943784,156.24000549316406,2.3333545262845576,156.02000427246094,0.04022194602955942
5626,2021-11-18,159.66000366210938,160.6199951171875,158.86000061035156,159.17999267578125,756332.0,0.006556604318096904,-2.142861035422343,0.21429155313351497,88.42852253827223,86.49293310910707,-4.469974467133284,-9.597728345702649,-11.632900763085587,-14.042240632378423,18.834685108725026,2.0,6.792879384987373,8.049003601074219,-2.8029311678328668,18.900938369981304,2.623036216620676,13.474970985527762,-6.8629389037108695,86.04661478374848,-1.3080252685265634,5.4259673844535445,11,-3.3900070190429688,-9.420005798339844,-15.510002136230469,-11.860000610351562,10.839996337890625,3,0.051108627551947894,-1.1410266442349075,158.6199951171875,3.909095112590743,155.8800048828125,6.157805974943784,156.24000549316406,0.051108627551947894
5627,2021-11-19,161.4199981689453,161.97999572753906,159.67999267578125,159.74000549316406,1627109.0,0.011023390119422993,-1.5555329501720834,3.499904634751097,89.62863177144285,87.68611334501445,-5.522042354331887,-10.342755084439233,-13.397584521134206,-15.522927382778846,19.12019850500793,2.3199920654296875,6.893641111532986,8.82799835205077,-1.835218208492364,19.491214912593904,3.496390071779217,14.159606632322323,-7.058347338789019,92.09043200896562,3.8496013563077724,5.3316082802715625,11,-4.470001220703125,-10.5,-17.40499496459961,-13.6199951171875,11.100006103515625,4,0.026390748080528104,-2.142861035422343,159.66000366210938,-1.1410266442349075,158.6199951171875,3.909095112590743,155.8800048828125,0.026390748080528104
5628,2021-11-22,162.10000610351562,163.44000244140625,161.82000732421875,162.27999877929688,747486.0,0.004212662261702027,-3.3784229627185747,-0.10713896457765668,89.29982050297465,88.9117128506671,-5.609971001858128,-9.833625064197747,-14.089306297654304,-15.935678878984817,19.51829201156131,2.0200042724609375,6.863592438043867,8.433006286621094,-1.4460162577793199,18.312028831021507,3.493495014420887,13.3725175588213,-6.214686293882778,84.30919207115521,-3.848901668631001,4.939511272200212,11,-4.420005798339844,-10.450004577636719,-17.85000228881836,-14.300003051757812,11.079986572265625,0,0.015792704887123588,-1.5555329501720834,161.4199981689453,-2.142861035422343,159.66000366210938,-1.1410266442349075,158.6199951171875,0.015792704887123588
5629,2021-11-23,159.89999389648438,162.13999938964844,158.66000366210938,161.13999938964844,769311.0,-0.013571944011071424,1.1481418688217315,6.889199728721601,74.56715223095779,87.57296822510459,-2.8261237793023213,-6.629907667197472,-11.965499187613887,-13.488070343789417,19.762607994143593,3.4799957275390625,6.792453858555717,5.379994201660168,-3.453562578357804,14.21355098167814,0.963215811651196,9.79677259166914,-2.503737560496859,52.799886067708336,-33.95624638324805,4.41677839000898,11,-1.5299911499023438,-8.249992370605469,-15.64999008178711,-12.099990844726562,13.139999389648438,1,0.04027518878815828,-3.3784229627185747,162.10000610351562,-1.5555329501720834,161.4199981689453,-2.142861035422343,159.66000366210938,0.04027518878815828
5630,2021-11-24,156.16000366210938,160.60000610351562,155.83999633789062,159.5800018310547,1116989.0,-0.023389558331041505,-1.3448249942685764,2.758050821386821,56.55171143741099,84.26898043779961,1.4031800417149327,-2.225903894220778,-8.3061241521238,-9.535046321521037,20.537483957151405,4.760009765625,6.481311088861759,1.1460037231445312,-6.808630393727043,9.100637840016105,-2.83131333529127,5.1233207815803326,7.279998779296875,4.210619305565037,-78.22327131997373,3.9773170584357938,11,2.4300003051757812,-4.510002136230469,-11.90999984741211,-8.360000610351562,16.67999267578125,2,0.07543544123363244,1.1481418688217315,159.89999389648438,-3.3784229627185747,162.10000610351562,-1.5555329501720834,161.4199981689453,0.07543544123363244
5631,2021-11-25,156.72000122070312,157.8800048828125,155.47999572753906,156.9199981689453,504577.0,0.0035860498556687936,1.2641484989599603,0.05847867114614983,60.18518927329193,80.62549689889688,1.2751335337949854,-2.2872773883219963,-9.065685790684938,-9.821344774505462,21.312036997289134,2.4000091552734375,6.21879135919616,1.3150009155273494,-6.126471964168502,8.7564737952232,-2.405735524320562,5.035737355375261,6.568001098632806,15.577945317606826,-64.43802180247343,3.7207364398479204,11,2.4499969482421875,-5.069999694824219,-12.46999740600586,-8.919998168945312,15.740005493164062,3,0.0897141235903487,-1.3448249942685764,156.16000366210938,1.1481418688217315,159.89999389648438,-3.3784229627185747,162.10000610351562,0.0897141235903487
5632,2021-11-26,151.5800018310547,153.97999572753906,149.3000030517578,151.5399932861328,1549391.0,-0.03279734143448587,-1.070798252661855,-0.2000457770656901,42.92499070779437,75.16323141584031,6.3911867727933895,3.229367410135751,-4.051758443302845,-4.496389681384528,22.096135182771395,7.4199981689453125,5.732453042243407,-3.958998870849598,-10.99260386499438,3.074606123295183,-7.475801367922003,-0.44219637377719323,11.395680224609379,16.124461652848503,-59.323003888197455,3.516802497072392,11,4.790000915527344,0.06999969482421875,-7.329998016357422,-3.779998779296875,23.55999755859375,4,0.1248185640611934,1.2641484989599603,156.72000122070312,-1.3448249942685764,156.16000366210938,1.1481418688217315,159.89999389648438,0.1248185640611934
5633,2021-11-29,151.24000549316406,153.97999572753906,150.17999267578125,152.1999969482422,1177445.0,-0.0022430157922123106,-1.4675207577829301,-23.994660564454616,42.80304973336869,70.20988992520314,6.646272587286944,3.9448905384046213,-3.6574042264786613,-3.9910169362407544,22.52026202939018,3.8000030517578125,5.1879382093742095,-4.4089958190917855,-11.073787141190707,2.2557955030071355,-7.741391480141232,-1.0766001580423392,10.915135822265626,15.109057591249725,-56.72618101436433,3.3323956610494565,11,5.129997253417969,0.40999603271484375,-6.990001678466797,-3.44000244140625,26.259994506835938,0,0.14070350440617196,-1.070798252661855,151.5800018310547,1.2641484989599603,156.72000122070312,-1.3448249942685764,156.16000366210938,0.14070350440617196
5634,2021-11-30,156.22000122070312,157.6199951171875,150.1199951171875,151.32000732421875,2309784.0,0.03292776743362502,-1.054789366531916,-5.104205741170487,54.341095403497334,66.52557373322341,1.9216603198029816,-0.5912931108471469,-8.560160154053278,-8.777872860189575,22.978418043532493,7.5,4.505671511251052,0.2699996948242074,-5.882701479341108,6.422700868989523,-2.8063508922584504,3.346350281906865,5.163831798906244,61.23890531046226,-10.759157869503667,3.076350587082657,11,0.15000152587890625,-4.209999084472656,-13.084999084472656,-8.419998168945312,21.600006103515625,1,0.10856478890380705,-1.4675207577829301,151.24000549316406,-1.070798252661855,151.5800018310547,1.2641484989599603,156.72000122070312,0.10856478890380705
5635,2021-12-01,162.75999450683594,163.27999877929688,157.22000122070312,159.17999267578125,1163312.0,0.04186399459114898,1.623369674711091,0.7306135286460766,62.60316036316904,63.656089047100835,-4.435786266289398,-6.666597535835535,-15.06460603917435,-15.058549693229622,23.163421565486804,7.05999755859375,4.081923436304123,6.297993469238293,-0.3381591732824063,12.934146111758992,2.979917147977943,9.616069790498642,-13.459991455078125,96.28036887424375,25.96628702478155,3.3180763212603543,12,-6.389991760253906,-8.549995422363281,-19.04499053955078,-14.959991455078125,9.279998779296875,2,0.06316047632248556,-1.054789366531916,156.22000122070312,-1.4675207577829301,151.24000549316406,-1.070798252661855,151.5800018310547,0.06316047632248556
5636,2021-12-02,161.13999938964844,162.1199951171875,159.89999389648438,161.47999572753906,1134234.0,-0.009953275816309115,1.7407505086278352,-0.09497099552892135,58.02004677069928,60.14402404701822,-2.887418994558516,-4.716638888372103,-13.427155095370807,-13.174209905912534,23.170217707511988,2.8600006103515625,3.8914724579256017,4.314998626708984,-2.5178102651777294,11.147807518595698,0.8985941807656275,7.731403072652341,-11.560396423339853,84.69241742733246,17.039508644073095,3.4164044459433605,12,-4.769996643066406,-6.930000305175781,-15.964996337890625,-13.339996337890625,8.259994506835938,3,0.07260765168523253,1.623369674711091,162.75999450683594,-1.054789366531916,156.22000122070312,-1.4675207577829301,151.24000549316406,0.07260765168523253
5637,2021-12-03,159.8800048828125,162.77999877929688,158.6999969482422,162.27999877929688,911170.0,-0.007819253516249458,1.400005385464631,7.058881608473207,55.521847722175025,56.39091596026272,-2.0884702131426423,-3.0889051087391692,-12.094996975366655,-11.625134361059793,23.081216525059506,4.0800018310546875,3.457944773347492,2.72100372314452,-4.018133183057699,9.46014062934674,-0.6485647299565755,6.090572176245615,-10.026394000244153,74.16418730738104,9.944478542221646,3.3695684531011074,12,-3.5900039672851562,-5.670005798339844,-14.705001831054688,-12.080001831054688,0.8199920654296875,4,0.07868402205939051,1.7407505086278352,161.13999938964844,1.623369674711091,162.75999450683594,-1.054789366531916,156.22000122070312,0.07868402205939051
5638,2021-12-06,161.63999938964844,163.5399932861328,159.83999633789062,160.4199981689453,917872.0,0.011008221497903703,-2.109234754064728,-0.5083351347227344,58.38183865015554,54.59254778461802,-4.38132155241945,-4.523194065985251,-13.697057775677166,-13.04232228933455,22.765127339335738,3.6999969482421875,2.9053576428212864,4.126998138427723,-2.7790486973434554,11.033044974198901,0.6739747205421338,7.580021556313312,-11.517860749145513,85.8420703746363,23.380964702185217,3.4530234178855843,12,-5.220001220703125,-5.650001525878906,-17.019996643066406,-13.839996337890625,2.3600006103515625,0,0.08351893127305066,1.400005385464631,159.8800048828125,1.7407505086278352,161.13999938964844,1.623369674711091,162.75999450683594,0.08351893127305066
5639,2021-12-07,167.25999450683594,167.5399932861328,162.5,162.60000610351562,1095306.0,0.03476859155164913,-1.074071050689942,3.819658803812192,61.60043662128225,55.15351724949261,-9.887259323774998,-9.613805828795194,-18.965474809885905,-18.310175283335695,22.656947496224973,5.899993896484375,2.23092121960147,9.097993469238276,1.1154915286175537,17.080495409858997,5.106742498927929,13.089244439548622,-16.601141680507823,97.2868314479153,36.60095900678098,3.9912509703103543,12,-8.839996337890625,-9.269996643066406,-22.709991455078125,-19.459991455078125,1.20001220703125,1,0.06122208435649301,-2.109234754064728,161.63999938964844,1.400005385464631,159.8800048828125,1.7407505086278352,161.13999938964844,0.06122208435649301
5640,2021-12-08,166.3000030517578,169.74000549316406,166.17999267578125,166.97999572753906,706960.0,-0.005739516241816456,-6.739045344478721,-0.14592153819454676,58.93434730209439,55.01453480824844,-8.199959712737154,-8.098732268695585,-17.685536309774363,-17.029109319786812,23.287496537730245,3.5600128173828125,1.4797619567823688,7.522001647949224,-0.9858322800781991,16.029835575976648,3.2680846839355127,11.775918611962936,-14.628281797841424,68.84058171324003,10.893292332328215,4.2539169640137064,12,-6.779998779296875,-6.779998779296875,-21.790000915527344,-18.5,1.3600006103515625,2,0.0692724236984863,-1.074071050689942,167.25999450683594,-2.109234754064728,161.63999938964844,1.400005385464631,159.8800048828125,0.0692724236984863
5641,2021-12-09,167.82000732421875,168.60000610351562,167.25999450683594,167.63999938964844,681477.0,0.009140133761680547,-1.8510348186023862,-0.2647204021183018,58.667408942104586,56.763692389838454,-8.917628606772269,-9.059350460329256,-18.830385719081306,-18.25170697846943,23.752566735590534,2.3000030517578125,1.1909285068187216,8.392005920410156,-0.8013845558009223,17.585396396621235,3.795310682304603,12.98870115851571,-14.702823331162534,82.60872569860045,27.78316734665971,4.596695238105542,12,-7.890007019042969,-8.300003051757812,-21.990005493164062,-20.020004272460938,-4.8400115966796875,3,0.025145905003813418,-6.739045344478721,166.3000030517578,-1.074071050689942,167.25999450683594,-2.109234754064728,161.63999938964844,0.025145905003813418
5642,2021-12-10,166.9199981689453,167.63999938964844,166.13999938964844,166.8800048828125,538302.0,-0.005362943129508246,1.0270328786613467,0.22217512927015343,56.488955445859816,58.28434858011525,-6.272419785447283,-7.695419627144588,-17.51345700846298,-17.100894042023697,23.801226005826692,1.6800079345703125,1.5012329702014426,6.946997070312506,-2.6779443552132136,16.571938495838225,2.134526357549646,11.759467783075365,-12.472988455880483,71.51510387526645,19.575537961017382,4.812470712762853,12,-6.989997863769531,-7.399993896484375,-20.669998168945312,-19.1199951171875,-3.5800018310546875,4,0.014857391293696232,-1.8510348186023862,167.82000732421875,-6.739045344478721,166.3000030517578,-1.074071050689942,167.25999450683594,0.014857391293696232
5643,2021-12-13,167.02000427246094,169.0,166.0,167.16000366210938,783865.0,0.0005991259562225792,-1.7522835604644815,-3.5005723006486074,60.15984295275301,58.9308760855881,-4.356800325150175,-7.321798993462181,-17.126178049824603,-16.944094654408815,23.89418100119413,3.0,1.7439189701774467,6.508003234863281,-3.4387200205634656,16.454726490290028,1.534641607149922,11.48136486257664,-11.349554896988167,62.43095087053011,10.16232594258463,4.973361627713371,12,-3.5400009155273438,-7.5,-20.590003967285156,-19.220001220703125,-7.1399993896484375,0,-0.03783982255148832,1.0270328786613467,166.9199981689453,-1.8510348186023862,167.82000732421875,-6.739045344478721,166.3000030517578,-0.03783982255148832
5644,2021-12-14,162.75999450683594,169.13999938964844,162.75999450683594,168.32000732421875,738324.0,-0.025505985251177532,-1.2949604946470865,39.71455040871935,59.280081734971525,58.56164512689949,1.0375799133272494,-2.6561100187757347,-12.49893294807265,-12.421980491259092,23.600395860892597,6.3800048828125,2.7489753058845565,1.903993988037115,-7.842082848782809,11.650070824857039,-2.9690444303728327,6.777032406447063,-5.96398064194787,0.0,-55.93735863185631,4.873038418409955,12,1.4600067138671875,-3.239990234375,-15.029991149902344,-14.959991455078125,-3.239990234375,1,0.007618613510778749,-1.7522835604644815,167.02000427246094,1.0270328786613467,166.9199981689453,-1.8510348186023862,167.82000732421875,0.007618613510778749
5645,2021-12-15,165.0,165.74000549316406,163.0,163.33999633789062,739838.0,0.013762629446820052,-1.3418887019575623,-0.2985611214635231,61.1170796866293,58.90575989533615,-0.9513056553051911,-4.631071790792788,-14.253639252604046,-14.396649485133793,22.62947919833217,2.980010986328125,3.956704826393718,3.8249992370605526,-6.029963216312524,13.679961690433629,-1.1024819896259999,8.752480463747105,-7.1684668048498565,35.10977709748397,-24.86151966381223,4.927481226686543,12,-0.779998779296875,-5.4799957275390625,-17.18000030517578,-17.199996948242188,-3.5,2,0.020969737659801035,-1.2949604946470865,162.75999450683594,-1.7522835604644815,167.02000427246094,1.0270328786613467,166.9199981689453,0.020969737659801035
5646,2021-12-16,167.82000732421875,169.47999572753906,166.05999755859375,168.1199951171875,1174411.0,0.01709095348011358,1.264907689042937,-0.18071513925912308,73.25315914192466,60.875905608641666,-3.0442397122379248,-7.176342263926358,-16.632615127305684,-16.928076985540315,21.571269964754485,4.4799957275390625,4.642131493476768,6.237006378173817,-4.0212685003226625,16.495281256670296,1.1078689389255771,11.366143817422056,-9.035796345227482,75.29779610446819,9.3761608721734,5.129137439248246,12,-3.0300064086914062,-8.300003051757812,-20.00000762939453,-20.020004272460938,-9.840011596679688,3,-0.0009534242350511812,-1.3418887019575623,165.0,-1.2949604946470865,162.75999450683594,-1.7522835604644815,167.02000427246094,-0.0009534242350511812
5647,2021-12-17,165.67999267578125,167.6199951171875,163.66000366210938,167.5,1537928.0,-0.01275184456584555,2.844656454623567,6.066937945066124,69.66228309113342,62.129288324305875,0.005614467362761388,-4.954853719546179,-13.988037571096584,-14.548914746510718,19.940569923063023,4.160003662109375,4.481206743280296,3.8839920043945426,-6.535669170130404,14.30365317891949,-1.3258385828679309,9.093822591657016,-6.019318135656164,43.45234581132693,-27.703044287175338,5.209830587262477,12,0.44001007080078125,-6.1599884033203125,-16.994991302490234,-17.879989624023438,-15.739990234375,4,-0.016296457433613076,1.264907689042937,167.82000732421875,-1.3418887019575623,165.0,-1.2949604946470865,162.75999450683594,-0.016296457433613076
5648,2021-12-20,164.66000366210938,165.13999938964844,161.3000030517578,162.02000427246094,752902.0,-0.006156380122902871,1.1333367241839707,-1.4505432777759146,62.881562767820554,62.27163567392124,1.6752077435529316,-3.934991574181538,-12.399169874367885,-13.30445841040688,17.72608126429219,4.3799896240234375,4.61008973167975,2.7360031127929574,-7.761984410283162,13.233990635869077,-2.5129906487451024,7.984996874331017,-4.192982645741182,41.07583886107401,-30.039547962535487,5.248993761538061,12,0.8600006103515625,-5.1399993896484375,-15.40500259399414,-16.860000610351562,-14.480010986328125,0,-0.008016563189974568,2.844656454623567,165.67999267578125,1.264907689042937,167.82000732421875,-1.3418887019575623,165.0,-0.008016563189974568
5649,2021-12-21,166.33999633789062,166.8000030517578,163.33999633789062,166.36000061035156,659090.0,0.010202797512556039,6.688825593815167,-0.007577377684015837,56.41577178546916,61.99179394985178,-0.16652226473786413,-5.383808393402944,-13.495152119870056,-14.778273336829216,16.846300531803077,3.4600067138671875,5.00825479982467,4.093995666503901,-6.536818620933104,14.724809953940905,-1.2214114772145876,9.409402810222389,-5.13113656337876,61.613665022645705,-6.057509238904871,5.315407143718501,12,-0.9499969482421875,-6.8199920654296875,-16.529991149902344,-18.539993286132812,-14.660003662109375,1,-0.038836068277624425,1.1333367241839707,164.66000366210938,2.844656454623567,165.67999267578125,1.264907689042937,167.82000732421875,-0.038836068277624425
5650,2021-12-22,167.94000244140625,167.94000244140625,165.33999633789062,166.8000030517578,472477.0,0.009618889856565227,3.5614166588588025,-56.987795575896264,62.195118614012564,62.38376169117489,-1.6868166946612462,-6.383312314326503,-14.524358144815665,-16.22169920138242,17.00548760002066,2.600006103515625,5.231928576009921,5.105001831054693,-5.410764647147943,15.620768309257329,-0.15288140804662476,10.362885070156011,-6.6399993896484375,81.17365935189261,15.008842929323919,5.257883239101321,12,-2.5500030517578125,-8.419998168945312,-17.625,-20.139999389648438,-16.580001831054688,2,-0.050136942042042776,6.688825593815167,166.33999633789062,1.1333367241839707,164.66000366210938,2.844656454623567,165.67999267578125,-0.050136942042042776
5651,2021-12-23,170.77999877929688,171.55999755859375,168.3800048828125,169.0,591564.0,0.016910779424821554,-1.1059630756171748,1.5614032739489498,68.49963639979862,63.71828179716809,-4.540237268191049,-8.554557495819012,-16.864196554012977,-18.879347063473233,17.525182303353983,3.6199951171875,4.9430794327111585,7.241998291015619,-3.4312046393555704,17.91520122138681,1.9053968258300245,12.578599756201214,-8.804795532226564,92.39766864614612,26.119267609704167,5.336601465185596,12,-4.349998474121094,-10.349998474121094,-18.775001525878906,-22.979995727539062,-23.220001220703125,3,-0.05433890880447678,3.5614166588588025,167.94000244140625,6.688825593815167,166.33999633789062,1.1333367241839707,164.66000366210938,-0.05433890880447678
5652,2021-12-24,170.5,171.67999267578125,170.33999633789062,171.67999267578125,75007.0,-0.0016395291093702635,1.2711943309367404,-0.662917688206148,65.83272390943117,64.34860190346566,-4.133715155771256,-7.151083150131171,-16.080849676409116,-18.41581851629695,18.549488736680324,1.339996337890625,4.843082493260482,6.015999603271496,-3.483965798831804,15.515965005374795,1.2660169022198318,10.76598230432316,-7.566317321777348,88.63204378306625,23.802683248465286,4.7499827010516515,12,-4.010002136230469,-10.010002136230469,-17.24500274658203,-22.040000915527344,-21.139999389648438,4,-0.07343111010241021,-1.1059630756171748,170.77999877929688,3.5614166588588025,167.94000244140625,6.688825593815167,166.33999633789062,-0.07343111010241021
5653,2021-12-27,172.52000427246094,173.17999267578125,169.8000030517578,170.10000610351562,317301.0,0.011847532389800186,-1.23840055780395,-2.0508586354937153,60.78753512708337,64.51609672481142,-5.91335062123153,-7.900146011490278,-17.507561117231376,-20.24858336200907,19.720434979732865,3.3799896240234375,4.696281020475908,6.972003936767578,-0.9115754991075278,14.855583372642684,3.030214218830025,10.913793654705131,-8.536764394531247,93.29279828307546,31.223694036781353,3.941789717937551,12,-5.280006408691406,-11.280006408691406,-18.585006713867188,-23.3800048828125,-19.919998168945312,0,-0.13088338321273207,1.2711943309367404,170.5,-1.1059630756171748,170.77999877929688,3.5614166588588025,167.94000244140625,-0.13088338321273207
5654,2021-12-28,173.17999267578125,173.77999877929688,171.9600067138672,172.5399932861328,387585.0,0.003825576089587779,-1.0222442630316286,0.2644627578075247,64.28567354979916,64.86816270960807,-5.52034619472991,-7.6148016043700295,-17.56596082432003,-20.731560795293262,21.30633333572827,1.8199920654296875,4.738847441662045,6.783992767333984,-0.5007438570337683,14.068729391701737,3.1416244551501222,10.426361079517847,-7.909207406152348,92.89092500054238,30.369766444401584,3.6423683121838737,12,-5.639991760253906,-11.639991760253906,-18.514991760253906,-23.30998992919922,-19.019989013671875,1,-0.1328097988955308,-1.23840055780395,172.52000427246094,1.2711943309367404,170.5,-1.1059630756171748,170.77999877929688,-0.1328097988955308
5655,2021-12-29,173.0399932861328,173.27999877929688,172.05999755859375,173.17999267578125,427460.0,-0.0008084039471610849,6.176233002737513,-0.21874925494122976,61.49775252425103,63.56200641875544,-4.604109073623391,-7.025356067228643,-16.809727694746442,-20.468813673042632,21.775648902562683,1.220001220703125,4.642094916155941,6.129993438720703,-1.5162410729780902,13.776227950419496,2.3068761828712923,9.953110694570114,-6.40773385495703,86.29617908187197,25.228877399812973,3.8231172558493984,12,-5.499992370605469,-11.499992370605469,-18.029991149902344,-23.16999053955078,-23.79998779296875,2,-0.12343967544561463,-1.0222442630316286,173.17999267578125,-1.23840055780395,172.52000427246094,1.2711943309367404,170.5,-0.12343967544561463
5656,2021-12-30,172.83999633789062,173.66000366210938,172.5,173.32000732421875,482160.0,-0.001155784535378901,1.0,3.4286648501362396,63.45453196124547,62.87225629321234,-4.042224500019955,-6.222935160146221,-15.910258059207024,-20.13321228140427,22.29497996421131,1.160003662109375,4.9267633625756275,5.344996643066395,-2.2324733159294965,12.922466602062286,1.5562616635684492,9.13373162256434,-5.064098611015481,76.38182285216978,15.948877838892258,3.7887349794979404,12,-5.299995422363281,-11.299995422363281,-17.719993591308594,-22.969993591308594,-26.17999267578125,3,-0.12427676569459711,6.176233002737513,173.0399932861328,-1.0222442630316286,173.17999267578125,-1.23840055780395,172.52000427246094,-0.12427676569459711
5657,2021-12-31,172.4600067138672,173.5,172.4600067138672,172.83999633789062,150269.0,-0.002198505161274067,-4.473798337549693,0.7916269311462903,62.20826467562743,62.79744539407977,-2.9048227244034592,-5.114377151256463,-14.862054148605466,-19.64304045384995,23.17366102619156,1.0399932861328125,4.977880718748395,4.336006927490246,-2.644960711082149,11.31697456606264,0.8455231082040484,7.826490746776443,-3.7234528186045566,66.83433461256818,6.3792489082892985,3.4904838192861907,12,-3.9000091552734375,-10.920005798339844,-17.050006866455078,-22.590003967285156,-25.20001220703125,4,-0.14438135327563617,1.0,172.83999633789062,6.176233002737513,173.0399932861328,-1.0222442630316286,173.17999267578125,-0.14438135327563617
5658,2022-01-03,175.13999938964844,176.82000732421875,174.0,174.22000122070312,603855.0,0.015539792250081952,-3.147067733285463,-2.421113922017428,79.90341988833801,65.4071840721763,-4.405141187580085,-7.094885219125786,-16.79022825077419,-22.199341688956395,24.152807935717885,4.3600006103515625,4.408383349071698,6.340999603271484,-0.6107977084369622,13.292796914979931,2.865100947417261,9.816898259125708,-5.596494312940337,65.4319398439585,-2.5599999640862166,3.4758986558542193,1,-4.05999755859375,-11.669998168945312,-21.12999725341797,-25.269996643066406,-27.8800048828125,0,-0.14719652203459233,-4.473798337549693,172.4600067138672,1.0,172.83999633789062,6.176233002737513,173.0399932861328,-0.14719652203459233
5659,2022-01-04,177.5,178.77999877929688,175.32000732421875,176.55999755859375,769801.0,0.013474937870138204,-1.0233969268109864,1.021743817690279,80.01924573713518,67.38764264141216,-5.605047460742696,-9.115765902242856,-18.42769863232232,-24.441429172345977,24.53134720754062,3.6399993896484375,4.187006302334623,8.188999938964855,0.27297302893330766,16.105026848996403,4.230986483949067,12.147013393980643,-6.646724518739973,80.95240257764496,8.437526369293664,3.9580134550157755,1,-3.9199981689453125,-13.050003051757812,-23.48999786376953,-27.62999725341797,-27.279998779296875,1,-0.14028165575484153,-3.147067733285463,175.13999938964844,-4.473798337549693,172.4600067138672,1.0,172.83999633789062,-0.14028165575484153
5660,2022-01-05,177.82000732421875,178.75999450683594,176.0,176.02000427246094,752960.0,0.0018028581646127861,-1.9999751216963686,1.914891890137004,77.29261097201608,68.36463981610298,-4.890477931378882,-8.989361375496571,-18.117458733835747,-24.650045851959362,24.56017263831014,2.7599945068359375,4.475806258549511,7.933007049560558,-0.7041600833025257,16.570174182423642,3.6144234831290305,12.251590615992086,-5.3813871833513645,84.81024271645417,12.12493664123646,4.318583566431536,1,-3.5300064086914062,-9.82000732421875,-23.6300048828125,-27.95000457763672,-26.360000610351562,2,-0.13305591433797526,-1.0233969268109864,177.5,-3.147067733285463,175.13999938964844,-4.473798337549693,172.4600067138672,-0.13305591433797526
5661,2022-01-06,172.0399932861328,175.75999450683594,172.0399932861328,174.0399932861328,1009222.0,-0.03250485772136569,-2.720001220703125,-1.1111092273131862,64.48089140330288,68.21443620431096,1.2148127285410624,-3.032462465039089,-11.845830604583227,-18.768447243513663,24.10100607519223,5.7800140380859375,4.863172642317096,1.9419937133789062,-6.68874232108908,10.572729747846893,-2.373374303855087,6.2573617306128995,6.7400054931640625,0.0,-73.2277727448019,4.315368017233994,1,2.2500076293945312,-3.2999954223632812,-16.74999237060547,-22.16999053955078,-25.579986572265625,3,-0.13252725344535643,-1.9999751216963686,177.82000732421875,-1.0233969268109864,177.5,-3.147067733285463,175.13999938964844,-0.13252725344535643
5662,2022-01-07,169.39999389648438,172.24000549316406,168.44000244140625,171.3000030517578,925347.0,-0.015345265593318502,1.010576158432468,0.9500045776367188,60.05087560132476,68.13258514589333,4.115115342514457,-0.207795507097984,-8.734758129739419,-16.02266173719221,23.599352741588586,3.8000030517578125,4.908502887290524,-0.822005462646473,-9.33089395979394,7.686883034500994,-5.076449711220221,3.4324387859272747,9.360000610351562,9.2842533373079,-65.20107826623276,4.254444248573739,1,4.2100067138671875,-0.6599960327148438,-14.109992980957031,-19.529991149902344,-27.279998779296875,4,-0.13423843597226326,-2.720001220703125,172.0399932861328,-1.9999751216963686,177.82000732421875,-1.0233969268109864,177.5,-0.13423843597226326
5663,2022-01-10,160.6999969482422,168.63999938964844,160.6999969482422,168.60000610351562,1272732.0,-0.051357717011244475,-1.010124870831603,4.157879520394478,40.784311965537064,65.52132274764199,12.25037842821257,8.4264753673543,0.3404163963160727,-7.267033347306864,22.77334123149888,8.699996948242188,4.270956128373797,-9.206002044677746,-18.635231562447643,0.22322747309215174,-13.920616803562694,-4.491387285792797,17.64719787597656,0.0,-72.96934023805198,4.714614758884947,1,9.040000915527344,8.610000610351562,-5.4499969482421875,-10.829994201660156,-13.899993896484375,0,-0.0836341175895291,1.010576158432468,169.39999389648438,-2.720001220703125,172.0399932861328,-1.9999751216963686,177.82000732421875,-0.0836341175895291
5664,2022-01-11,164.0,165.02000427246094,161.83999633789062,162.13999938964844,1047056.0,0.020535178061146242,-1.5853652485128924,-0.23544284238075464,43.90092270829908,63.56611943475844,8.393966925160356,5.506452263276799,-2.5757235114637353,-10.49197023047364,22.87803763630079,4.32000732421875,3.8279830089615245,-5.967999267578136,-15.213912361620856,3.2779138264645837,-10.590955814599482,-1.3450427205567905,13.288362951660162,18.27244461717839,-51.442502176800645,4.622956547021358,1,5.739997863769531,5.739997863769531,-7.795001983642578,-14.080001831054688,-18.259994506835938,1,-0.10207320422661015,-1.010124870831603,160.6999969482422,1.010576158432468,169.39999389648438,-2.720001220703125,172.0399932861328,-0.10207320422661015
5665,2022-01-12,168.4600067138672,168.4600067138672,165.5,166.33999633789062,1144852.0,0.02719516288943402,1.7924454968798809,1.1397901507010018,46.5802001906449,61.69119368246949,3.593905053212808,1.3902291062968857,-6.666919200260594,-14.8358433876829,22.71812405373725,4.4600067138671875,3.540831049759788,-1.6809928894043082,-10.661172936523258,7.299187157714641,-6.171082912963783,2.8090971341551665,7.833054277587905,51.52729763357016,-14.685648548935376,4.490090023559474,1,1.2799911499023438,1.2799911499023438,-10.255008697509766,-16.540008544921875,-22.060012817382812,2,-0.10827498970806226,-1.5853652485128924,164.0,-1.010124870831603,160.6999969482422,1.010576158432468,169.39999389648438,-0.10827498970806226
5666,2022-01-13,167.66000366210938,168.89999389648438,166.66000366210938,168.5,705501.0,-0.004748919742812552,1.7317218407488044,-0.39622274843994043,45.87689294923484,59.87659682398143,4.002790178455115,2.29531232689925,-5.543640736767969,-13.927331361778357,21.84274958852397,2.239990234375,3.0548777635513886,-2.4729957580566406,-11.462162520165293,6.516171004052012,-6.967579139110967,2.0215876229976857,7.697473486752955,60.311971925964514,-2.9384926886611993,4.49458338105432,1,2.0799942016601562,2.0799942016601562,-8.139999389648438,-14.639999389648438,-22.82000732421875,3,-0.09662409993077758,1.7924454968798809,168.4600067138672,-1.5853652485128924,164.0,-1.010124870831603,160.6999969482422,-0.09662409993077758
5667,2022-01-14,162.97999572753906,165.8000030517578,162.66000366210938,165.0800018310547,875974.0,-0.027913681452626515,-1.2919785262407555,2.500018165304269,37.142847741987495,55.12542214105359,8.042383849435282,7.128135081499721,-0.5661522107213557,-9.169078237311567,21.846456308268287,5.0,2.5246767064764413,-7.018003845214849,-16.36281393537962,2.326806244949921,-11.69040889029722,-2.3455988001324783,11.49803260928607,27.804873510174083,-30.338197543663263,4.672405045082383,1,6.760002136230469,6.760002136230469,-3.254993438720703,-9.959991455078125,-23.5,4,-0.10136206557085126,1.7317218407488044,167.66000366210938,1.7924454968798809,168.4600067138672,-1.5853652485128924,164.0,-0.10136206557085126
5668,2022-01-17,163.33999633789062,164.44000244140625,162.44000244140625,164.44000244140625,592701.0,0.0022088637856720883,2.6363434595644333,0.5238109078226498,36.63044641057898,50.30444443810289,6.517960398353978,7.024312505093775,-0.6621991780495762,-9.456568307906139,22.4878277301104,2.0,1.921424621420556,-6.592002868652344,-16.112547910187317,2.9285421728826293,-11.352275389419816,-1.8317303478848714,10.311350115619518,21.246466270716084,-31.15864246193064,4.760272520767485,1,6.3899993896484375,6.400001525878906,-3.6149940490722656,-10.319992065429688,-23.599990844726562,0,-0.12991307515892625,-1.2919785262407555,162.97999572753906,1.7317218407488044,167.66000366210938,1.7924454968798809,168.4600067138672,-0.12991307515892625
5669,2022-01-18,159.8800048828125,161.89999389648438,158.4600067138672,161.89999389648438,1454413.0,-0.021182757026152133,2.4059464277620823,1.8363434595644335,33.59922108694123,45.449623339761246,8.0636943198283,10.51461280404169,3.0360092479264154,-5.9204571201261444,23.07927482933611,4.8799896240234375,1.2317940585823521,-9.728994750976568,-20.157672073007205,0.6996825710540691,-14.943333411991887,-4.51465608996125,12.99426060038158,13.601531727066114,-33.09074003476512,5.214338661015315,1,7.2299957275390625,8.739997863769531,1.6199989318847656,-6.8600006103515625,-21.20001220703128,1,-0.08181136747301176,2.6363434595644333,163.33999633789062,-1.2919785262407555,162.97999572753906,1.7317218407488044,167.66000366210938,-0.08181136747301176
5670,2022-01-19,159.52000427246094,161.89999389648438,155.0,156.97999572753906,1199125.0,-0.0022516925153676093,-1.1230750450721154,-1.2574368116511307,33.465755432911166,42.00349712082883,6.207651586710909,10.76330517580368,3.644626583240324,-5.513759474540336,23.669201120768918,6.899993896484375,-0.19065303188611438,-9.66799545288086,-21.019366184650664,1.6833752788889456,-15.343680818765762,-3.992310086995957,12.201120509186978,32.51803062736703,-9.988326325443353,5.675685365884907,1,4.099998474121094,7.3699951171875,2.3499984741210938,-6.5,-24.600006103515653,2,-0.08638414249137416,2.4059464277620823,159.8800048828125,2.6363434595644333,163.33999633789062,-1.2919785262407555,162.97999572753906,-0.08638414249137416
5671,2022-01-20,161.5,162.5800018310547,159.3800048828125,159.89999389648438,963619.0,0.012412209594460766,-1.4242546845919983,0.629921543655609,36.91499350190133,39.432843554226224,2.877978514155444,8.487591623433786,1.9143010147298014,-7.456466431571755,23.569207712107787,3.1999969482421875,-1.8850940648345613,-7.2239997863769645,-19.050105102469644,4.602105529715715,-13.137052444423318,-1.3109471283306107,8.549012303483124,60.18516817865211,19.898722184254716,5.913052658046343,1,0.4499969482421875,5.3899993896484375,0.37000274658203125,-8.479995727539062,-21.259994506835938,3,-0.09349848980505027,-1.1230750450721154,159.52000427246094,2.4059464277620823,159.8800048828125,2.6363434595644333,163.33999633789062,-0.09349848980505027
5672,2022-01-21,157.97999572753906,159.94000244140625,155.4600067138672,159.89999389648438,1248736.0,-0.021795692089541463,3.479961548144927,-1.1999942779759294,29.915740972247022,38.22522455497178,5.149191676195102,11.617153571890526,5.609534939923208,-3.9109607368488923,23.646966961124743,6.0399932861328125,-3.6954269214567717,-10.118003845214844,-22.839817387797638,2.60380969736795,-16.478910616506255,-3.7570970739234326,10.564115345595752,31.567743186887792,-5.309199246911721,6.360906771291402,1,3.970001220703125,8.910003662109375,4.175006866455078,-4.959991455078125,-18.199996948242188,4,-0.08317508383979444,-1.4242546845919983,161.5,-1.1230750450721154,159.52000427246094,2.4059464277620823,159.8800048828125,-0.08317508383979444
5673,2022-01-24,149.94000244140625,158.02000427246094,149.3000030517578,156.3800048828125,1618035.0,-0.0508924769184006,-1.259067316548668,3.354171137019288,21.52894250339854,35.739448976649506,12.854116030821643,18.844965419794647,13.727852928206147,4.09622516416124,23.733749373769346,8.720001220703125,-5.202100128054553,-17.028997039794916,-31.92108235721608,-2.1369117223737533,-24.475039698505498,-9.582954381084335,17.24969752441507,4.819272955402508,-25.388458734217348,7.446042658710581,1,9.159996032714844,14.099998474121094,12.880001068115234,3.0800018310546875,-16.979995727539034,0,-0.06976128146959826,3.479961548144927,157.97999572753906,-1.4242546845919983,161.5,-1.1230750450721154,159.52000427246094,-0.06976128146959826
5674,2022-01-25,150.17999267578125,152.05999755859375,148.66000366210938,151.86000061035156,1070792.0,0.0016005750998222545,2.2692220225213657,0.2608706983973539,21.398995800044204,32.94153737769387,11.675391030623246,17.701066948943662,13.58219666043044,3.8280028013253684,23.74649347522537,3.399993896484375,-6.544450329110077,-15.63900680541991,-31.99216061217902,0.7141470013391995,-23.815583708799466,-7.4624299020403555,14.862943660352443,10.919462741474204,-11.869954899329317,8.176576903379548,1,8.600006103515625,13.540008544921875,12.340011596679688,2.8400115966796875,-12.599990844726534,1,-0.06951649814736471,-1.259067316548668,149.94000244140625,3.479961548144927,157.97999572753906,-1.4242546845919983,161.5,-0.06951649814736471
5675,2022-01-26,151.67999267578125,153.24000549316406,150.24000549316406,150.24000549316406,1012245.0,0.009988014869852124,-3.1667037543313095,-0.8571311795533192,26.88464610102193,30.831287727892434,8.431493136701022,15.303393017570158,12.107574131133958,2.3676042942826143,23.651550934944883,3.0600128173828125,-6.632137803835803,-13.071006774902344,-30.209624712732506,4.067611162927818,-21.64031574381744,-4.501697805987249,11.06933308598903,21.695326227910652,-3.8125219922838554,8.569308968915083,1,5.550010681152344,12.040008544921875,10.775009155273438,1.3400115966796875,-15.619995117187472,2,-0.08570675519340087,2.2692220225213657,150.17999267578125,-1.259067316548668,149.94000244140625,3.479961548144927,157.97999572753906,-0.08570675519340087
5676,2022-01-27,151.36000061035156,151.36000061035156,146.1999969482422,147.5399932861328,1217941.0,-0.0021096524319702548,1.7015674181539298,2.6528064765658943,28.37967478871947,29.85760184419598,6.9243446238023125,14.684531115215947,12.416220846567342,2.7094525966817855,23.643106568143352,5.4799957275390625,-7.121831037342417,-12.316999053955072,-30.00461313462924,5.3706150267190935,-21.160806094292155,-3.4731920136179895,9.416820057466197,37.554596791657644,9.581707430864917,8.843807040337087,1,3.9599990844726562,11.129997253417969,11.095001220703125,1.660003662109375,-21.740005493164062,3,-0.10861523767912795,-3.1667037543313095,151.67999267578125,2.2692220225213657,150.17999267578125,-1.259067316548668,149.94000244140625,-0.10861523767912795
5677,2022-01-28,147.55999755859375,150.74000549316406,144.82000732421875,150.3000030517578,1271033.0,-0.02510572830625324,2.270707845608474,-0.717277549650886,32.15643370278508,29.360489321107774,9.283224622648476,17.416387953117066,16.103749700278485,6.488679599810439,23.70016632017667,6.5399932861328125,-8.236067611124696,-14.872001647949219,-33.4400078477139,3.696004551815463,-24.15600474783156,-5.587998548066878,10.88453131409193,20.757506574574457,-10.309538215405645,9.284003099882336,1,6.140007019042969,14.240005493164062,15.870002746582031,6.989997863769531,-16.919998168945312,4,-0.04960688659894452,1.7015674181539298,151.36000061035156,-3.1667037543313095,151.67999267578125,2.2692220225213657,150.17999267578125,-0.04960688659894452
5678,2022-01-31,149.36000061035156,150.52000427246094,148.10000610351562,149.89999389648438,1265857.0,0.012198448641496107,1.7190776220479191,0.19707744655257867,29.275194396238703,28.880041911029718,5.9134792576942345,14.32018802868879,14.187947626744545,4.670811511195154,23.154414745936265,2.9600067138671875,-9.347946840406024,-11.782998657226557,-30.215321636201054,6.64932432174794,-20.99916014671379,-2.5668371677393225,6.632114383610059,53.91917189337693,20.356554142078878,9.216161489487249,1,4.340003967285156,12.44000244140625,14.129997253417969,6.409996032714844,-15.320007324218778,0,-0.06414034408078817,2.270707845608474,147.55999755859375,1.7015674181539298,151.36000061035156,-3.1667037543313095,151.67999267578125,-0.06414034408078817
5679,2022-02-01,152.60000610351562,153.5,151.05999755859375,151.5,900525.0,0.021692591590278143,-1.4646352553135742,-2.0370736669586593,26.744860896635316,28.13327585144351,1.712270711695993,9.61189722562574,10.938328553681515,1.4124395559338154,21.97833406707857,4.1399993896484375,-9.71712299888361,-7.297993469238293,-24.393673402726904,9.797686464250319,-15.845833435982598,1.249846497506013,1.3811295098922756,89.63139797346234,55.9311769707532,8.547839966744299,2,1.0999984741210938,9.199996948242188,11.639991760253906,3.9199905395507812,-7.3400115966796875,1,-0.12870248102300663,1.7190776220479191,149.36000061035156,2.270707845608474,147.55999755859375,1.7015674181539298,151.36000061035156,-0.12870248102300663
5680,2022-02-02,154.16000366210938,154.74000549316406,151.13999938964844,151.60000610351562,789719.0,0.010222788310608077,-1.068962493313339,2.327257594673325,30.636824909917948,27.435701563445356,-0.7688534571491914,6.522899934925363,9.507216022010368,-0.13692085168841572,20.626141199679342,3.600006103515625,-10.128788792939673,-4.554995727539051,-19.577660992550705,10.467669537472602,-12.066328360044878,2.9563369049667756,-9.339996337890625,94.15320626902542,61.182887760418154,7.511332632505825,2,-1.779998779296875,7.6399993896484375,10.379997253417969,2.6599960327148438,-14.720001220703153,2,-0.10755060610529699,-1.4646352553135742,152.60000610351562,1.7190776220479191,149.36000061035156,2.270707845608474,147.55999755859375,-0.10755060610529699
5681,2022-02-03,149.24000549316406,154.16000366210938,149.24000549316406,153.16000366210938,1013740.0,-0.03191488098125017,-1.5102043199520438,-1.5312507450587702,30.42735072459736,27.49254709148428,2.491147838567173,10.168546328900021,14.48353258224489,4.703898873091532,20.69431934434969,4.9199981689453125,-10.259326913375418,-8.334994506835926,-22.53810991924027,5.868120905568418,-15.436552213038084,-1.2334368006337684,-4.2215982055664085,44.556441379013314,10.48110906766933,7.1015577062021675,2,2.1800003051757812,12.55999755859375,15.299995422363281,7.579994201660156,-7.82000732421875,3,-0.0883141748153714,-1.068962493313339,154.16000366210938,-1.4646352553135742,152.60000610351562,1.7190776220479191,149.36000061035156,-0.0883141748153714
5682,2022-02-04,146.66000366210938,150.4600067138672,145.9600067138672,149.52000427246094,984923.0,-0.017287602091202392,-1.1126787805847778,0.7295923332334245,27.652729043479397,28.17296781815993,3.683950494075873,11.54973603168088,17.256737015899574,7.256936049479634,21.97189002151434,4.5,-10.47668956446961,-9.777996826171886,-23.631832486166445,4.075838833822672,-16.704914656169166,-2.851078996174607,-1.4471644104004042,7.972631498455004,-26.58015568309862,6.926917829997284,2,3.1200027465820312,15.139999389648438,17.87999725341797,10.159996032714844,-0.760009765625,4,-0.11618715477588848,-1.5102043199520438,149.24000549316406,-1.068962493313339,154.16000366210938,-1.4646352553135742,152.60000610351562,-0.11618715477588848
5683,2022-02-07,147.25999450683594,149.13999938964844,145.47999572753906,147.9600067138672,623741.0,0.004091032522465232,1.3921611648548917,0.2447594607139618,31.68888697993995,29.31628906037057,2.9768715740810876,10.425761679611838,16.871864914060893,6.725805228396382,23.482656777352886,3.660003662109375,-11.05805800209265,-8.506005859374994,-22.786659821524495,5.774648102774506,-15.646332840449759,-1.3656788783002298,-1.8566119302978734,19.222428748451055,-17.237793313885465,7.140326981074752,2,2.5200119018554688,14.540008544921875,17.79000473022461,9.560005187988281,-0.8799896240234375,0,-0.112861576376169,-1.1126787805847778,146.66000366210938,-1.5102043199520438,149.24000549316406,-1.068962493313339,154.16000366210938,-0.112861576376169
5684,2022-02-08,147.25999450683594,149.1999969482422,146.47999572753906,148.66000366210938,829543.0,0.0,1.1935531505146775,1.9999782021100359,32.023433221047654,29.887265407040097,2.815154579862906,9.599511811883701,16.930874230083816,6.777480960356229,25.069019220682755,2.720001220703125,-11.072278946100283,-7.6690055847167855,-21.879773296498485,6.541762127064914,-14.77438944060762,-0.5636217288259502,-1.779998779296875,19.222428748451055,-17.003779397660107,7.105383855890848,2,2.5200119018554688,14.540008544921875,20.01500701904297,11.080009460449219,6.260009765625,1,-0.08977320191390792,1.3921611648548917,147.25999450683594,-1.1126787805847778,146.66000366210938,-1.5102043199520438,149.24000549316406,-0.08977320191390792
5685,2022-02-09,150.22000122070312,151.4199981689453,148.6999969482422,148.72000122070312,925030.0,0.020100548854290468,-2.532449517468244,-1.0714215648875762,33.92245852765679,30.50313026692202,-0.4176517699838769,5.484118771115902,13.854653225587612,3.827808493780765,27.293281390861846,4.160003662109375,-9.772654294509579,-3.7969985961914006,-16.625377951392664,9.031380759009863,-10.211188273792033,2.6171910814092314,-4.7400054931640625,54.60830829757424,20.528208952041872,6.414189677600629,2,-0.43999481201171875,11.569999694824219,18.794998168945312,9.099998474121094,2.6999969482421875,2,-0.03301828434004572,1.1935531505146775,147.25999450683594,1.3921611648548917,147.25999450683594,-1.1126787805847778,146.66000366210938,-0.03301828434004572
5686,2022-02-10,151.4600067138672,154.24000549316406,149.97999572753906,151.77999877929688,1306496.0,0.008254596479081666,-1.5975558129689849,-0.21332804361979166,40.06098865824952,31.38141415086251,-1.8349434738459536,3.1286282402321888,12.562671601810791,2.605452734678238,29.335522684453853,4.260009765625,-8.400982896845676,-1.746993255615223,-12.88232743807714,9.388340926846695,-7.314660346846182,3.820673835615736,-5.794810791015635,68.26488949583344,32.46798340551854,5.567667091230965,2,-1.350006103515625,8.829994201660156,19.684993743896484,8.219993591308594,-0.420013427734375,3,-0.07936091205362694,-2.532449517468244,150.22000122070312,1.1935531505146775,147.25999450683594,1.3921611648548917,147.25999450683594,-0.07936091205362694
5687,2022-02-11,146.4600067138672,150.39999389648438,146.44000244140625,150.0,1088231.0,-0.033012014910614784,-1.212284597581611,11.06275332602165,44.153231905436506,33.03452942966227,3.3443029888397007,7.1965030875659295,17.49214300263003,7.628376584766897,30.993843296278644,5.0200042724609375,-7.679617228289459,-5.920993804931641,-16.437591113251585,4.595603503388304,-11.179292459091613,-0.6626951507716683,-0.6133145996093958,11.187327554973384,-27.349576852186097,5.258298654159966,2,3.649993896484375,12.069999694824219,25.05499267578125,15.419990539550781,4.239990234375,4,-0.03441218294335002,-1.5975558129689849,151.4600067138672,-2.532449517468244,150.22000122070312,1.1935531505146775,147.25999450683594,-0.03441218294335002
5688,2022-02-14,142.1199951171875,143.5399932861328,139.41999816894528,143.5,1386741.0,-0.029632742030106463,4.643861959407242,0.38983262714604067,38.098059980622345,34.29599599454971,7.318987326528031,10.398384596900058,21.653001975215176,11.997922689529304,33.006870458841384,7.040008544921903,-7.18354434392748,-9.200005340576183,-19.336117019946272,0.9361063387939055,-14.268061180261242,-4.131949500891125,12.620010375976562,18.218593885779633,-22.828093102095494,5.068055839685047,2,4.9600067138671875,12.040000915527344,29.055004119873047,19.76000213623047,10.740005493164062,0,0.02659723409207837,-1.212284597581611,146.4600067138672,-1.5975558129689849,151.4600067138672,-2.532449517468244,150.22000122070312,0.02659723409207837
5689,2022-02-15,146.8000030517578,146.8000030517578,140.9600067138672,141.9600067138672,1036984.0,0.0329299753402843,1.4132234531548515,-3.5072313135780626,43.4125452377078,35.71552047541525,1.9330039007394078,4.941568937824826,16.6633528194576,7.436915736037918,34.12946264683906,5.839996337890625,-6.583731282499798,-3.865997314453125,-13.343072016208168,5.611077387301918,-8.604534665330647,0.8725400364243967,7.633602294921872,49.79757918710447,6.042701673620286,4.7385373508775155,2,0.029998779296875,7.359992980957031,22.724994659423828,15.079994201660156,3.9199981689453125,1,-0.002861022889742215,4.643861959407242,142.1199951171875,-1.212284597581611,146.4600067138672,-1.5975558129689849,151.4600067138672,-0.002861022889742215
5690,2022-02-16,145.74000549316406,148.44000244140625,145.1999969482422,146.1999969482422,778991.0,-0.007220691665926093,-3.2077759942928483,-0.09503962874455381,42.562214453268886,37.06383866748987,1.869631850703513,5.181952479703995,17.425955890192313,8.597226805434957,34.631019080905915,3.2400054931640625,-6.0305433037794955,-4.23699493408202,-12.978891756879534,4.504901888715494,-8.607943345480777,0.13395347731673724,8.393327709960943,42.645102569488316,-1.815826729403419,4.3709484113987624,2,1.089996337890625,8.419990539550781,23.99999237060547,17.8699951171875,5.05999755859375,2,0.05338272599188154,1.4132234531548515,146.8000030517578,4.643861959407242,142.1199951171875,-1.212284597581611,146.4600067138672,0.05338272599188154
5691,2022-02-17,146.39999389648438,149.6199951171875,145.3800048828125,148.0,1214305.0,0.004528532856074685,-1.3296751205198072,3.4783387514098054,48.32563052602275,39.36082772110581,0.8542563433539954,3.5128101434449093,16.421108714013485,8.05773668583538,35.23892590712714,4.239990234375,-5.630833829648481,-2.8220062255859375,-9.804895955236503,4.160883504064628,-6.313451090411206,0.6694386392393312,7.439072605957023,63.57011332921068,15.445337443346084,3.491444864825282,2,0.4300079345703125,7.760002136230469,23.340003967285156,17.210006713867188,-0.519989013671875,3,0.04453555016587685,-3.2077759942928483,145.74000549316406,1.4132234531548515,146.8000030517578,4.643861959407242,142.1199951171875,0.04453555016587685
5692,2022-02-18,144.83999633789062,148.0,143.63999938964844,147.05999755859375,1198689.0,-0.010655721472890067,1.126826399898771,1.3874954700642774,43.430228096657316,40.66542117851884,2.3791266356261076,4.2561319334649,17.640024375119253,9.752419040387451,35.381374974777025,4.3600006103515625,-5.563957759555507,-3.72500381469726,-9.62736816841769,2.1773605390231694,-6.676185991557475,-0.7738216378370453,8.710688797880863,53.13725284868226,5.508091339039119,2.9511821768602093,2,1.9900054931640625,7.7700042724609375,24.900001525878906,19.20000457763672,3.55999755859375,4,0.04280583474870081,-1.3296751205198072,146.39999389648438,-3.2077759942928483,145.74000549316406,1.4132234531548515,146.8000030517578,0.04280583474870081
5693,2022-02-21,139.47999572753906,146.4600067138672,138.10000610351562,146.4600067138672,1196608.0,-0.03700635698614252,1.3954118773527573,3.1441473640800055,32.037227764140596,40.66695390552916,7.285639783442662,9.267463195571423,22.58640305386666,15.24732196884355,35.01449946379123,8.360000610351562,-5.277466037536328,-8.562004089355469,-15.679900521152774,-1.4441076575581633,-12.120952305254121,-5.003055873456816,13.788075668895914,11.979088021574253,-29.083879862584343,3.5589482158986576,2,6.690010070800781,11.790008544921875,30.26000213623047,24.56000518798828,15.279998779296875,0,0.0804416515944002,1.126826399898771,144.83999633789062,-1.3296751205198072,146.39999389648438,-3.2077759942928483,145.74000549316406,0.0804416515944002
5694,2022-02-22,139.74000549316406,141.27999877929688,132.19999694824222,134.58000183105472,1242087.0,0.0018641366044553909,1.203886551509578,-0.7392543754180817,29.52868906614262,40.178757298694265,6.533844286817754,8.627552226750652,22.044598563323405,15.085178148597265,34.77347914564199,9.080001831054659,-4.615320156773436,-7.779994964599609,-15.721340009542047,0.16135008034282805,-11.750667487070842,-3.8093224421283765,12.921343291554138,43.283635691555105,8.567079635557988,3.9706725224712196,2,3.4799957275390625,7.649993896484375,29.994991302490234,24.29999542236328,12.939987182617188,1,0.09388861171777552,1.3954118773527573,139.47999572753906,1.126826399898771,144.83999633789062,-1.3296751205198072,146.39999389648438,0.09388861171777552
5695,2022-02-23,138.67999267578122,142.83999633789062,137.94000244140622,139.22000122070312,1127643.0,-0.007585607383096105,-3.851505491683051,-0.10465274451009876,33.16326158238738,39.41234317915402,6.464579342682498,9.131898541132813,22.732476097103216,16.279720394632392,34.705858770255205,4.899993896484403,-4.275697809661665,-8.190007781982445,-16.797822684915417,0.41780712095052763,-12.493915233448917,-3.8861003305159727,12.753674998748409,37.19860165709389,3.5727777551564586,4.303907451466482,2,2.6200027465820597,8.710006713867216,29.185009002685575,25.360008239746122,13.480010986328153,2,0.08681864133833739,1.203886551509578,139.74000549316406,1.3954118773527573,139.47999572753906,1.126826399898771,144.83999633789062,0.08681864133833739
5696,2022-02-24,134.91999816894528,134.91999816894528,130.17999267578122,130.72000122070312,2365174.0,-0.027112739439108524,1.2571471129987117,-7.7776490534044544,31.9606685539283,38.05761391787534,8.528502575938035,12.22382072686915,25.978060058639954,20.110634661998887,34.421636461044926,8.5,-4.068978669378282,-11.128002166748075,-20.980360014212295,-1.275644319283856,-16.0541810904802,-6.2018232430159514,15.35964926200711,26.59934649253497,-9.84713138867361,4.926178923732111,2,4.979995727539091,11.459999084472685,30.33500289916995,29.12000274658206,19.460006713867216,3,0.11769941519660976,-3.851505491683051,138.67999267578122,1.203886551509578,139.74000549316406,1.3954118773527573,139.47999572753906,0.11769941519660976
5697,2022-02-25,140.24000549316406,140.24000549316406,134.67999267578122,137.30000305175778,1736332.0,0.03943082861265035,2.782318503601921,0.7000010899143079,40.57973507232562,38.333355594731245,2.4958690116532978,6.669235166429019,20.2638447313291,14.932481965843522,33.59465000738686,5.560012817382841,-4.054956899773572,-5.441995239257807,-15.59705714822158,4.713066669705967,-10.519526193739694,-0.3644642847759201,8.431669557374647,61.79363724041108,22.211368914755845,5.077530954481885,2,-0.3400115966796875,4.8199920654296875,24.17999267578125,23.79999542236328,16.039993286132812,4,0.04021676532181373,1.2571471129987117,134.91999816894528,-3.851505491683051,138.67999267578122,1.203886551509578,139.74000549316406,0.04021676532181373
5698,2022-02-28,139.77999877929688,140.27999877929688,134.66000366210938,136.05999755859378,1588606.0,-0.0032801390177470413,1.3813532473410275,1.265305486931407,40.08485364808795,37.96361208477348,2.8933021752306445,6.7192314456736995,20.34905273418059,15.56568140356768,32.720241101198525,5.6199951171875,-4.504341413932593,-5.42300186157226,-15.749892803280517,4.903889080135997,-10.586447332426388,-0.2595563907181315,7.412341681261239,75.82941016239883,32.280813424735626,5.1634454708541275,2,0.1199951171875,4.319999694824219,24.639999389648438,24.26000213623047,12.180007934570312,0,0.06166830156292891,2.782318503601921,140.24000549316406,1.2571471129987117,134.91999816894528,-3.851505491683051,138.67999267578122,0.06166830156292891
5699,2022-03-01,132.96000671386722,141.32000732421875,132.96000671386722,140.30000305175778,1649022.0,-0.04879090087987459,-1.2779304581381041,-1.97311664766155,29.244851997567736,36.483905145251136,8.430154564948737,12.640486095313094,26.653110176102672,22.512982984079372,32.673160554634656,8.360000610351534,-5.00720697397017,-11.260993957519503,-22.334442002850835,-0.1875459121881704,-16.797717980185155,-5.724269934853851,12.871345923908734,21.959030283746298,-19.356534987300453,5.5367240226656635,3,6.939987182617159,9.49999237060544,28.609992980957003,31.079994201660128,11.179992675781222,1,0.16395898535025477,1.3813532473410275,139.77999877929688,2.782318503601921,140.24000549316406,1.2571471129987117,134.91999816894528,0.16395898535025477
5700,2022-03-02,137.58000183105472,138.55999755859378,133.0,135.19999694824222,1948271.0,0.03474725394027556,1.5622130185004315,-0.3242515082094014,34.564059053113894,34.954841648261265,2.8283700730889905,7.077539991460725,21.50864685750824,18.026739567531422,32.94602711954852,5.5999908447265625,-4.827570594882928,-5.811998748779274,-16.21468268658458,4.590685189026033,-11.013340717681928,-0.6106567798766207,6.999242009761645,66.42728388432955,27.34246920584421,5.201341968902657,3,1.509994506835909,4.87999725341794,23.669998168945284,26.13999938964841,6.279998779296847,2,0.10975425675069395,-1.2779304581381041,132.96000671386722,1.3813532473410275,139.77999877929688,2.782318503601921,140.24000549316406,0.10975425675069395
5701,2022-03-03,136.05999755859378,140.32000732421878,136.05999755859378,137.03999328613278,1597273.0,-0.011048148366268107,-7.693935383418177,-0.41176206595884157,37.46383489029538,34.29190906977661,3.047921305757228,7.968028330971578,22.38415137007908,19.615852241958436,32.84030703712383,4.260009765625,-5.268459157278869,-6.673002624511696,-17.185137804000448,3.8391325549770556,-11.929070214256058,-1.4169350347673344,7.367306189019757,37.081227492831594,-5.303892638930975,5.2560675897443705,3,2.2600021362304403,6.400001525878878,24.41500473022458,27.660003662109347,9.440002441406222,3,0.11833019544618306,1.5622130185004315,137.58000183105472,-1.2779304581381041,132.96000671386722,1.3813532473410275,139.77999877929688,0.11833019544618306
5702,2022-03-04,129.6199951171875,137.0,129.3800048828125,135.0,1958223.0,-0.04733207817847351,-1.6006874283928758,5.489824834566297,35.6585645959819,34.69427982887008,7.936534886741157,13.772082931669843,28.100559050235006,26.086300407568018,32.55649934799594,7.6199951171875,-5.816195655579918,-12.261004638671864,-24.110145265963922,-0.4118640113798051,-18.185574952317893,-6.336434325025834,12.747523744679455,2.0099680511182108,-41.63792172524305,5.924570313646036,3,6.4900054931640625,12.440010070800781,29.285003662109375,32.87000274658203,13.3800048828125,4,0.19101998687193156,-7.693935383418177,136.05999755859378,1.5622130185004315,137.58000183105472,-1.2779304581381041,132.96000671386722,0.19101998687193156
5703,2022-03-07,130.63999938964844,131.94000244140622,121.5999984741211,124.26000213623048,2256212.0,0.00786918925231217,1.3028953456462848,-1.1858720191500438,29.75952125947657,34.71992785035163,6.180670775800991,12.061508508980467,26.288772860455992,25.130765151887175,32.42904077893716,10.340003967285128,-6.762367740140888,-10.410000610351574,-22.98001863523271,2.1600174145295625,-16.695009622792156,-4.1249915979109915,10.42876807431307,45.841769059259704,2.8490127308539854,6.285009012440574,3,1.5799980163574219,7.530002593994141,27.110004425048828,31.160003662109375,11.220001220703125,0,0.19626454002938454,-1.6006874283928758,129.6199951171875,-7.693935383418177,136.05999755859378,1.5622130185004315,137.58000183105472,0.19626454002938454
5704,2022-03-08,134.03999328613278,137.03999328613278,126.05999755859376,128.80000305175778,2573892.0,0.026025672936077493,-1.048506432319031,0.8213154373331087,36.15711133064118,35.05257782237983,2.108870998820038,8.032135675390663,22.098903790791184,21.809917389730998,31.967166528022737,10.97999572753902,-7.3990851028409566,-6.34900665283206,-18.934404776576628,6.236391470912508,-12.64170571470433,-0.05630759095978988,4.692521899047875,66.45293232298218,22.4489010590355,6.292699061872284,3,-2.579990386962862,4.130008697509794,23.71001052856448,27.76000976562503,7.800003051757841,1,0.1336915422659033,1.3028953456462848,130.63999938964844,-1.6006874283928758,129.6199951171875,-7.693935383418177,136.05999755859378,0.1336915422659033
5705,2022-03-09,145.25999450683594,145.25999450683594,137.80000305175778,139.36000061035156,2375875.0,0.08370636961128475,1.5288132787809605,1.125955132087779,48.92086434849881,36.93704402177656,-9.029107431331255,-3.771896548420955,10.207632565663346,10.737025550165981,31.64482444054047,11.220001220703153,-6.862546134380466,5.118994903564442,-6.830117256636839,17.068107063765723,-0.855561176536213,11.093550983665097,-23.659996032714844,100.0,56.05557204055974,5.974556080100647,3,-11.829998016357422,-7.089992523193359,12.490009307861328,16.540008544921875,-3.9399871826171875,2,-0.007710279220303762,-1.048506432319031,134.03999328613278,1.3028953456462848,130.63999938964844,-1.6006874283928758,129.6199951171875,-0.007710279220303762
5706,2022-03-10,139.44000244140622,144.6999969482422,138.66000366210938,143.82000732421875,1679562.0,-0.04006603528513719,-1.033666937248898,-0.7423744769333471,45.269803539139794,37.458162740311465,-2.794385450430127,1.160936899846547,15.28133316287878,16.707863178691497,32.0538235651039,6.5999908447265625,-6.391321383756775,-0.0999969482422216,-10.795382442604335,10.595388546119892,-5.447689695423264,5.247695798938821,-17.366804046630833,75.40155096652438,31.272456897998794,5.347692747181055,3,-6.010005950927706,-1.5200004577636435,17.650001525878935,22.36000061035159,1.300003051757841,3,0.03169820777077703,1.5288132787809605,145.25999450683594,-1.048506432319031,134.03999328613278,1.3028953456462848,130.63999938964844,0.03169820777077703
5707,2022-03-11,141.4199981689453,147.6999969482422,138.44000244140622,139.8800048828125,1456314.0,0.014199624877166084,-3.1900444990661345,-0.3515962487110147,51.806333333712196,38.760549372047485,-5.128738407950408,-1.281717921591678,12.574916852581964,14.871320075887468,31.78419122664588,9.259994506835966,-6.023545473860338,2.1319992065429574,-8.104533372340455,12.36853178542637,-2.986267082898763,7.250265495984678,-18.88306385192871,75.93870058834035,26.59681858526767,5.118266289441713,3,-6.770000457763672,-3.4999961853027344,15.190006256103516,20.3800048828125,1.8000030517578125,4,0.02885024666865421,-1.033666937248898,139.44000244140622,1.5288132787809605,145.25999450683594,-1.048506432319031,134.03999328613278,0.02885024666865421
5708,2022-03-14,145.89999389648438,148.6199951171875,144.02000427246094,144.02000427246094,1275151.0,0.03167865779624113,-3.893634290259482,1.2207778053009661,55.3176697151754,41.657529118448345,-9.665778135930054,-5.759287344720718,7.319183872831445,10.581444818804556,30.570224627550502,7.1999969482421875,-5.15224138434877,6.422994995117193,-4.1671712640230965,17.013161254257483,1.1279118655470484,11.718078124687338,-22.35653707421875,87.94325569566827,36.272119544221866,5.29508312957015,3,-10.789997100830078,-7.979991912841797,9.890010833740234,15.900009155273438,1.44000244140625,0,-0.019876586825232634,-3.1900444990661345,141.4199981689453,-1.033666937248898,139.44000244140622,1.5288132787809605,145.25999450683594,-0.019876586825232634
5709,2022-03-15,146.3800048828125,148.05999755859375,142.5399932861328,143.1999969482422,1394949.0,0.003290000043925323,-1.4533269133608895,1.6915029178536933,56.71434661563019,44.118672180950156,-8.987055564588076,-6.6113438993996,5.976937868736741,10.26050942675829,30.134627836873605,5.5200042724609375,-4.919975290015657,6.924005889892584,-3.6065159995310694,17.454527779316237,1.6587449451807572,12.18926683460441,-21.331955762851564,79.29767211630539,24.730257412923557,5.265260944711824,3,-11.270008087158203,-8.460002899169922,9.40999984741211,15.419998168945312,-4.05999755859375,1,-0.030878563476476995,-3.893634290259482,145.89999389648438,-3.1900444990661345,141.4199981689453,-1.033666937248898,139.44000244140622,-0.030878563476476995
5710,2022-03-16,153.52000427246094,154.3800048828125,148.75999450683594,149.77999877929688,1749745.0,0.04877714955238943,1.058609327971338,1.1760994217989011,65.31621025163432,47.213380554432256,-15.229753179918987,-13.848626634942946,-1.9704229110566303,3.2677923157880286,29.721941843711953,8.0,-4.426973997076061,13.675005340576178,1.692407684766664,25.657602996385677,7.683706512671421,19.666304168480934,-27.057638392666405,94.60476487683843,34.991817738968166,5.991298827904751,3,-15.53000259399414,-15.53000259399414,2.270000457763672,8.279998779296875,-14.5,2,-0.07608134190669458,-1.4533269133608895,146.3800048828125,-3.893634290259482,145.89999389648438,-3.1900444990661345,141.4199981689453,-0.07608134190669458
5711,2022-03-17,152.9199981689453,156.22000122070312,150.9199981689453,154.05999755859375,1153437.0,-0.003908325213766717,-1.062258241676686,-0.30481222333285735,61.321422031947534,50.06480915842844,-13.395308062932912,-13.423334515741033,-2.01506072742157,3.971253078854943,29.54382019830262,5.3000030517578125,-2.7418753903882873,12.748999023437506,-0.2924708205669617,25.790468867441973,6.228264101435258,19.269733945439754,-24.224221168909338,81.43980158423662,21.18965746142439,6.5207349220022355,3,-14.009998321533203,-14.009998321533203,2.8650054931640625,8.8800048828125,-16.38000488281253,3,-0.07585659811420442,1.058609327971338,153.52000427246094,-1.4533269133608895,146.3800048828125,-3.893634290259482,145.89999389648438,-0.07585659811420442
5712,2022-03-18,151.0399932861328,153.60000610351562,149.66000366210938,153.1999969482422,2441937.0,-0.0122940420175488,1.6621440501474318,1.8947410689189008,59.804941541190885,53.40318918973003,-9.115989008606164,-11.65245297518942,-0.7297286546124155,5.944830776676326,29.091719211789957,3.94000244140625,-1.5433296140403172,10.55899429321289,-3.223475085071726,24.341463671497493,3.6677596040705964,17.450228982355185,-19.591793864030137,62.134466885212255,3.695749266904137,6.891234689142302,3,-9.899993896484375,-12.129993438720703,4.160007476806641,10.760009765625,-15.379989624023438,4,-0.06819377814362237,-1.062258241676686,152.9199981689453,1.058609327971338,153.52000427246094,-1.4533269133608895,146.3800048828125,-0.06819377814362237
5713,2022-03-21,150.6999969482422,151.17999267578125,149.4600067138672,150.1999969482422,978748.0,-0.0022510351761373393,1.3561589431659038,-0.23148108902358044,67.41263190434705,56.87602480903068,-6.293016573263117,-10.9923678328947,-0.7201469638175695,6.375137446081112,27.919857802682806,1.7199859619140625,-0.35895901718760115,9.65799789428712,-4.847352737951496,24.163348526525752,2.4053225781678123,16.91067321040643,-16.774617346279456,59.64911497959361,-3.26342045809492,7.252675316119314,3,-3.6899948120117188,-11.789997100830078,3.620006561279297,11.100006103515625,-12.779998779296903,0,-0.04963500915071728,1.6621440501474318,151.0399932861328,-1.062258241676686,152.9199981689453,1.058609327971338,153.52000427246094,-0.04963500915071728
5714,2022-03-22,152.86000061035156,152.86000061035156,149.8800048828125,149.89999389648438,1333631.0,0.014333136734244523,1.0135060596844119,5.920013427734375,65.75907107736211,58.74693666779327,-6.149323324979406,-12.773986047396534,-3.2986635140163116,4.300399328738109,26.08611891746446,2.9799957275390625,1.63705257062216,11.162001800537098,-4.253560708897027,26.577564309971223,3.4542205458200215,18.869783055254175,-16.70515884651479,54.95981787649392,-7.197972600312561,7.707781254717062,3,-5.529998779296875,-13.950000762939453,-2.240001678466797,6.239997863769531,-15.160003662109347,1,-0.036111502357845215,1.3561589431659038,150.6999969482422,1.6621440501474318,151.0399932861328,-1.062258241676686,152.9199981689453,-0.036111502357845215
5715,2022-03-23,150.72000122070312,152.32000732421875,149.74000549316406,151.1999969482422,1098217.0,-0.013999734273869358,-1.1147667081491117,-0.16216035095135242,64.92871877775556,60.93126058319503,-3.5239542139368325,-10.20915961259476,-1.7544541660181494,6.47704200176824,24.50111432257312,3.1199951171875,3.9284348602448915,8.420001983642578,-7.433458682754349,24.273462650039505,0.4932716504441146,16.34673231684104,-12.558643511179724,18.638987140622497,-44.76207029609672,7.926730333198464,3,-3.3899993896484375,-11.810001373291016,-0.22500228881835938,8.379997253417969,-17.779998779296903,2,-0.05573244312932335,1.0135060596844119,152.86000061035156,1.3561589431659038,150.6999969482422,1.6621440501474318,151.0399932861328,-0.05573244312932335
5716,2022-03-24,150.8000030517578,152.5,149.0,151.10000610351562,1110720.0,0.0005307977070510006,1.258071184922303,0.6250119210350638,74.77773188161834,63.48363819962904,-2.037324520872403,-9.526922450706053,-2.4158098752116928,6.412805338682176,22.066349090728725,3.5,5.87906226343128,7.706003570556646,-8.18179342197368,23.593800563086972,-0.23789492570850257,15.649902066821795,-10.832780991116437,39.13044920488546,-30.71278709880348,7.94389849626516,3,-1.4200057983398438,-11.890003204345703,-0.3050041198730469,8.299995422363281,-19.800003051757812,3,-0.0781167011996261,-1.1147667081491117,150.72000122070312,1.0135060596844119,152.86000061035156,1.3561589431659038,150.6999969482422,-0.0781167011996261
5717,2022-03-25,145.8800048828125,151.47999572753906,145.67999267578125,151.22000122070312,1147352.0,-0.03262598189243182,-1.0208996804704156,17.799806723971315,66.33791347834634,64.70810972887026,4.002793928420772,-4.387683837910657,2.0045510759555043,11.330976965184192,20.76011719630958,5.8000030517578125,6.3187191388521455,2.5040054321289062,-13.370708044397617,18.37871890865543,-5.4333513061343695,10.441362170392182,-4.287504906164941,2.7856822562581156,-67.19808482054758,7.937356738263263,3,3.4999923706054688,-6.970005035400391,4.614994049072266,13.219993591308594,-16.360000610351562,4,-0.06402530356495861,1.258071184922303,150.8000030517578,-1.1147667081491117,150.72000122070312,1.0135060596844119,152.86000061035156,-0.06402530356495861
5718,2022-03-28,148.39999389648438,149.86000061035156,147.74000549316406,148.47999572753906,921071.0,0.017274396279985282,-2.0286106660563057,0.014981626576599745,65.69056199100547,65.70546699280084,2.0950392145038563,-6.5653834758681455,-1.0076997713398725,8.802081146820342,19.391119937467828,3.9799957275390625,7.589247802291027,4.592994689941406,-11.33860311799279,20.524592497875602,-3.3728042140256775,12.55879359390849,-5.34474379543127,37.88298349374879,-31.20291048149746,7.9657989039670944,3,2.5500030517578125,-9.489994049072266,1.32000732421875,10.700004577636719,-19.039993286132812,0,-0.08584899432854232,-1.0208996804704156,145.8800048828125,1.258071184922303,150.8000030517578,-1.1147667081491117,150.72000122070312,-0.08584899432854232
5719,2022-03-29,154.75999450683594,155.8000030517578,150.1999969482422,151.0,1361098.0,0.042857148732687644,-1.0895542782963679,-46.99885561701316,61.613693664654285,65.29407626091417,-3.298080454576734,-11.814162661681252,-7.684664893659942,2.4745371835696233,17.760760299738813,7.4000091552734375,8.519172821009704,9.862995910644543,-5.926234115672912,25.652225936961997,1.9683808974858152,17.75761092380327,-10.388269293817842,89.7232462588111,23.533735365877945,7.8946150131587345,3,-3.80999755859375,-15.849994659423828,-6.039989471435547,3.6800079345703125,-27.759994506835938,1,-0.10881362713635145,-2.0286106660563057,148.39999389648438,-1.0208996804704156,145.8800048828125,1.258071184922303,150.8000030517578,-0.10881362713635145
5720,2022-03-30,152.67999267578125,154.8000030517578,151.60000610351562,154.24000549316406,1008655.0,-0.013440177726051883,1.3880503538548257,-0.41489763204350383,67.8148397868369,66.01556712256854,-1.5083882068498724,-9.006681753627902,-5.940726827912499,4.580020252185022,16.042294001315398,3.1999969482421875,8.880512959895668,7.027994537353521,-8.73211531345396,22.788104388161003,-0.8520603880502051,14.908049462757248,-7.123439861994655,69.1698895548268,3.9743876736953325,7.880054925403734,3,-1.9399948120117188,-13.76999282836914,-7.374992370605469,2.8100051879882812,-30.779991149902344,2,-0.09811367858360676,-1.0895542782963679,154.75999450683594,-2.0286106660563057,148.39999389648438,-1.0208996804704156,145.8800048828125,-0.09811367858360676
5721,2022-03-31,152.16000366210938,154.67999267578125,151.6199951171875,153.44000244140625,1464407.0,-0.0034057442927448722,-1.5932008327622103,0.8205052965169166,65.04202578607347,66.59746537199995,-1.2376988234574071,-7.608782704714912,-5.833603750194328,5.1093128931340175,14.612557059692755,3.05999755859375,9.14685127385485,5.703005218505865,-9.633207158646314,21.039217595658045,-1.9651009700702105,13.37111140708194,-5.537106007631138,64.03166346262581,0.1870444220803975,7.668106188576084,3,-1.4200057983398438,-13.250003814697266,-7.815006256103516,3.3299942016601562,-28.20000457763672,3,-0.1263144108709645,1.3880503538548257,152.67999267578125,-1.0895542782963679,154.75999450683594,-2.0286106660563057,148.39999389648438,-0.1263144108709645
5722,2022-04-01,154.3800048828125,155.74000549316406,151.67999267578125,153.05999755859375,977106.0,0.014589913034130264,1.0099030842328698,-1.0312567055289321,62.679441338538844,66.07155530913236,-3.278907168454083,-8.30449225749004,-8.335709079923333,2.8924584210281523,12.464805249347483,4.0600128173828125,8.25887017160116,6.685005950927746,-6.816133523077866,20.186145424933358,-0.0655637860750744,13.435575687930566,-6.797396871711783,82.38215137632046,20.694158693336128,6.75056973700281,4,-3.6400070190429688,-15.47000503540039,-11.240009307861328,0.0999908447265625,-26.780006408691406,4,-0.15144451446649387,-1.5932008327622103,152.16000366210938,1.3880503538548257,152.67999267578125,-1.0895542782963679,154.75999450683594,-0.15144451446649387
5723,2022-04-04,156.27999877929688,156.36000061035156,151.9600067138672,154.75999450683594,911519.0,0.012307253765969417,4.2380632328498375,1.151511998890276,64.19965297839781,65.89828663146967,-4.809956944601993,-8.627445592760864,-10.242352696774788,1.0031787991628107,9.577335206953604,4.399993896484375,7.797351334978316,7.302999877929693,-4.082978371127069,18.688978126986456,1.6100107534012977,12.995989002458089,-7.833651447235923,98.70126974847784,37.61978681027451,5.692989124528382,4,-5.260002136230469,-17.299999237060547,-13.800003051757812,-1.8000030517578125,-28.279998779296875,0,-0.17123108981224888,1.0099030842328698,154.3800048828125,-1.5932008327622103,152.16000366210938,1.3880503538548257,152.67999267578125,-0.17123108981224888
5724,2022-04-05,151.9600067138672,156.5399932861328,150.47999572753906,155.05999755859375,1076424.0,-0.02764264204743505,1.00000503591869,-2.039461928424434,47.56554521157535,63.969045124116306,-0.7052155471476453,-3.0526043661372455,-5.987082926015717,5.314621552815737,7.416127557746521,6.05999755859375,7.446508769554157,2.0870071411132756,-6.921996928679931,11.096011210906482,-2.417494893783328,6.591509176009879,-2.5640209884113574,24.42263337597067,-31.079210022941503,4.504502034896608,4,-0.8500137329101562,-12.890010833740234,-9.960010528564453,2.519989013671875,-22.480010986328125,1,-0.14872338184394962,4.2380632328498375,156.27999877929688,1.0099030842328698,154.3800048828125,-1.5932008327622103,152.16000366210938,-0.14872338184394962
5725,2022-04-06,144.13999938964844,156.0,142.60000610351562,153.05999755859375,1666931.0,-0.05146095669068651,-1.2333351559132333,2.8774272621221595,38.81813115103255,59.97353393182901,6.798161151591387,4.9320629814989445,1.6276416200390145,13.036769978287907,6.6575648147000495,13.399993896484375,6.501721444504113,-5.677000427246099,-14.819670646130305,3.4656697916381063,-10.248335536688188,-1.1056653178040108,12.399993896484375,11.047307762615057,-39.47272114418243,4.571335109442096,4,5.430000305175781,-5.070003509521484,-2.960002899169922,10.339996337890625,-16.519996643066392,2,-0.11891216499394108,1.00000503591869,151.9600067138672,4.2380632328498375,156.27999877929688,1.0099030842328698,154.3800048828125,-0.11891216499394108
5726,2022-04-07,143.86000061035156,146.55999755859375,143.6199951171875,145.3000030517578,1011775.0,-0.0019425473878348365,-2.0624811253278232,0.16143528441738614,40.467342278463775,57.099026020730946,6.694155649656096,5.860654051738834,1.7051874036629897,13.199682225618858,5.858008398435501,2.94000244140625,5.479908684056255,-6.177999114990229,-14.435333141223254,2.079334911242796,-10.306666128106741,-2.0493321018737163,12.67999267578125,9.0387063512305,-38.359312617647724,4.128667013116519,4,5.709999084472656,-4.790004730224609,-3.085002899169922,10.6199951171875,-14.940002441406278,3,-0.1526484011629603,-1.2333351559132333,144.13999938964844,1.00000503591869,151.9600067138672,4.2380632328498375,156.27999877929688,-0.1526484011629603
5727,2022-04-08,145.5,147.10000610351562,144.05999755859375,145.4600067138672,886867.0,0.011399967904146102,-1.1408423461904225,-0.027773068282965285,43.32648854552241,54.61412897123283,5.581542721585578,4.7874452971357755,0.00012201089052155112,11.422842040810224,5.435172421650472,3.2400054931640625,4.637352680480262,-4.74199981689452,-12.272472713666247,2.788473079877207,-8.507236265280397,-0.9767633685086423,10.76119354248047,20.803418672440348,-24.010339273241737,3.7652364483858696,4,4.069999694824219,-6.430004119873047,-5.1100006103515625,8.979995727539062,-19.279998779296875,4,-0.14804124340568625,-2.0624811253278232,143.86000061035156,-1.2333351559132333,144.13999938964844,1.00000503591869,151.9600067138672,-0.14804124340568625
5728,2022-04-11,143.0,145.9199981689453,142.0800018310547,144.24000549316406,765350.0,-0.01718213058419249,-1.4935026331303785,-31.005341472720335,37.45546119430975,51.92988091897232,8.085250039879043,7.4405250021146685,2.346635912949125,13.759216845007302,5.242526906335232,3.839996337890625,3.263642603094752,-7.0970001220703125,-15.077715726943353,0.883715482802728,-11.087357924506847,-3.106642319633778,12.987969793701183,6.362370073339313,-35.632608632696694,3.990357802436521,4,6.30999755859375,-3.930004119873047,-3.914997100830078,11.080001831054688,-18.160003662109375,0,-0.10769231836278959,-1.1408423461904225,145.5,-2.0624811253278232,143.86000061035156,-1.2333351559132333,144.13999938964844,-0.10769231836278959
5729,2022-04-12,141.86000061035156,143.0,139.10000610351562,140.9600067138672,1085908.0,-0.007972023703835207,1.4528319993858083,-0.7257983141573864,38.43341127406199,48.66527775088622,8.049434753908628,8.668998591793581,3.2122867198513916,14.762428764811773,5.018924455030577,3.899993896484375,2.5511351259691537,-8.010999298095697,-16.662701142899806,0.6407025467084111,-12.336850220497752,-3.685148375693643,13.57165046484377,16.331334340955507,-27.43583932454319,4.325850922402057,4,5.959999084472656,-0.5600051879882812,-6.665000915527344,8.329998016357422,-16.239997863769517,1,-0.09770196356068672,-1.4935026331303785,143.0,-1.1408423461904225,145.5,-2.0624811253278232,143.86000061035156,-0.09770196356068672
5730,2022-04-13,141.83999633789062,142.4199981689453,140.05999755859378,141.25999450683594,619449.0,-0.0001410141856398317,1.7126358159479824,0.644450849411685,38.284502383189775,45.69221959501025,7.1186867531855,8.188951916443841,2.9017624065006657,14.703857530442633,5.715912887039917,2.360000610351534,1.672937101148932,-7.447003173828136,-16.622570204500306,1.7285638568440334,-12.034786689164235,-2.8592196584920373,12.611756039003922,34.2498779296875,-9.686432219341413,4.587783515336086,4,5.980003356933594,5.3300018310546875,-7.024993896484375,8.35000228881836,-14.299995422363281,2,-0.08714044648526087,1.4528319993858083,141.86000061035156,-1.4935026331303785,143.0,-1.1408423461904225,145.5,-0.08714044648526087
5731,2022-04-14,141.32000732421875,142.63999938964844,140.25999450683594,141.67999267578125,800067.0,-0.0036660252897438017,1.0877246991741512,-0.6206624398200521,43.26240814957235,43.53477146290286,6.637300596567172,8.2166100761375,3.2369762459437084,15.132508048170365,6.4557666964628435,2.3800048828125,0.5339855777618254,-7.3869926452636605,-17.049221765650913,2.2752364751235916,-12.218107205457272,-2.5558780850700487,12.210640276273068,27.750015258789062,-20.50790876747775,4.831114560193623,4,6.499992370605469,6.169990539550781,-5.520008087158203,8.869991302490234,-17.260009765624986,3,-0.09694313520806663,1.7126358159479824,141.83999633789062,1.4528319993858083,141.86000061035156,-1.4935026331303785,143.0,-0.09694313520806663
5732,2022-04-19,140.74000549316406,141.27999877929688,137.80000305175778,140.55999755859378,678142.0,-0.004104173513974074,4.523826824099348,-0.5000423872498363,37.99374054396901,40.62300341463299,5.675873699579313,8.416938610663465,3.7048274624636406,15.69894254916494,7.423642921193653,3.520004272460966,-0.7956671463765588,-7.4519950866699105,-17.672504351187854,2.768514177848033,-12.562249718928882,-2.341740454410939,11.924803617509184,36.20694839068559,-12.811310218446877,5.11025463225897,4,6.42999267578125,6.42999267578125,-5.065006256103516,9.449993133544922,-17.740005493164062,1,-0.08398470131360691,1.0877246991741512,141.32000732421875,1.7126358159479824,141.83999633789062,1.4528319993858083,141.86000061035156,-0.08398470131360691
5733,2022-04-20,143.22000122070312,143.97999572753906,139.96000671386722,140.33999633789062,1026413.0,0.017621114329567922,-1.2087948019283359,15.999321861492735,29.407558716713936,38.60544935964838,1.283466043460578,5.6368310640612265,1.1198441271833417,13.225091579614798,8.188841591751483,4.019989013671847,-1.967006952090344,-4.597999572753906,-14.978269934946383,5.78227078943857,-9.78813475385013,0.5921356083423177,8.255623405256898,87.7023396837625,42.02229272484187,5.1901351810962355,4,3.6800003051757812,3.9499969482421875,-6.935001373291016,6.969997406005859,-18.040000915527344,2,-0.11869850478358024,4.523826824099348,140.74000549316406,1.0877246991741512,141.32000732421875,1.7126358159479824,141.83999633789062,-0.11869850478358024
5734,2022-04-21,147.33999633789062,149.27999877929688,144.4199981689453,145.0,1018427.0,0.028766897654459278,-1.7771432059151786,0.812497350909168,41.11776082354912,38.86096376770578,-3.979257620848273,1.140564680239919,-3.0594285115633397,9.055744841410416,8.540075321857419,6.05999755859375,-3.1603855919450154,-0.20200424194337074,-10.307716691221259,9.903708207334518,-5.254860466582329,4.850851982695588,3.0415785621332248,83.10101774034267,38.723714557029766,5.052856224638944,4,-3.7999954223632812,-0.1699981689453125,-10.824996948242188,2.8500022888183594,-19.539993286132827,3,-0.15270802605696687,-1.2087948019283359,143.22000122070312,4.523826824099348,140.74000549316406,1.0877246991741512,141.32000732421875,-0.15270802605696687
5735,2022-04-22,142.32000732421875,146.0800018310547,141.5,145.0,950863.0,-0.03407078280468856,-1.120367623165063,-1.1452978076867901,35.763880610458116,38.33835691570516,0.8441917135298524,5.796152464370067,1.7463036326406325,13.892265169999746,9.110103385188829,5.839996337890625,-4.8302200287678545,-4.801993560791004,-15.048813813418292,5.444826691836283,-9.925403687104648,0.32141656552263953,7.055041827943825,39.37287416943923,-2.414256881906539,5.123410126313642,4,1.2199935913085938,4.8499908447265625,-5.8050079345703125,7.869991302490234,-10.740005493164034,4,-0.11734122904865008,-1.7771432059151786,147.33999633789062,-1.2087948019283359,143.22000122070312,4.523826824099348,140.74000549316406,-0.11734122904865008
5736,2022-04-25,139.02000427246094,141.22000122070312,137.46000671386722,138.36000061035156,945040.0,-0.023187204060776123,-2.056916721457949,-0.24627069621262157,28.451158774175298,36.68554249666659,3.783294914871618,8.609806866991562,4.749310779389475,17.013614272555344,10.053998502194164,4.860000610351534,-5.673045126830658,-7.512996673583984,-18.2138429336257,3.1878495864577303,-12.863419803604842,-2.162573543563127,10.259994506835938,13.197957747842324,-22.485308422736786,5.35042313002085,4,4.349998474121094,7.9799957275390625,-1.0300025939941406,11.169994354248047,-9.980010986328153,0,-0.08257806793354927,-1.120367623165063,142.32000732421875,-1.7771432059151786,147.33999633789062,-1.2087948019283359,143.22000122070312,-0.08257806793354927
5737,2022-04-26,136.53999328613278,141.02000427246094,136.53999328613278,139.67999267578122,1216150.0,-0.017839238311830652,-1.853510737038549,-4.757548434826837,22.74984381009834,35.051585009532,5.42965501552851,10.913764646762615,7.058574109678403,19.31885495628336,10.602472753425255,4.480010986328153,-5.6043982781419,-9.526007080078159,-21.12442378814322,2.0724096279869,-15.325215434110703,-3.7267987260456152,11.558006286621122,0.0,-26.56716201769276,5.799208354032535,4,6.37000274658206,10.000000000000028,2.3700065612793253,13.640003204345732,-8.97999572753902,1,-0.09140176022556246,-2.056916721457949,139.02000427246094,-1.120367623165063,142.32000732421875,-1.7771432059151786,147.33999633789062,-0.09140176022556246
5738,2022-04-27,135.66000366210938,136.5,131.39999389648438,136.41999816894528,1244878.0,-0.006444922127536001,10.086991856434413,0.24203651419212538,25.137261674399255,33.57423505401391,5.765249994718829,11.37349355253366,7.893983025988206,19.989080784300967,11.427809440130709,5.139999389648409,-5.659603352538966,-9.768997192382812,-22.197380727737794,2.6593863429721694,-15.98318896006029,-3.554805424705336,11.051035156250009,23.825551466823235,-2.888420077542605,6.214191767677485,4,4.67999267578125,8.309989929199219,4.364995956420898,13.01999282836914,-4.860000610351591,2,-0.09332156361754096,-1.853510737038549,136.53999328613278,-2.056916721457949,139.02000427246094,-1.120367623165063,142.32000732421875,-0.09332156361754096
5739,2022-04-28,137.91999816894528,139.1199951171875,135.5,138.0,963200.0,0.016659254355210873,2.1206961188611118,0.10526632802622239,38.57456297704782,33.60646400888703,3.2269385402624664,8.208032138068717,5.463876260905096,17.44059937792261,12.142758225492187,3.6199951171875,-5.943095820546063,-6.667002868652361,-18.70943497256502,5.375429235260299,-12.688218920608676,-0.6457868166960452,6.647494360351601,44.41417403533407,15.06916090351288,6.021216051956324,4,2.419998168945341,6.04999542236331,5.040002822876005,9.000003814697294,-7.940002441406222,3,-0.09237237552862798,10.086991856434413,135.66000366210938,-1.853510737038549,136.53999328613278,-2.056916721457949,139.02000427246094,-0.09237237552862798
5740,2022-04-29,137.69999694824222,139.96000671386722,136.53999328613278,138.02000427246094,1231195.0,-0.0015951364821914504,-1.5909048874092442,3.9999999999982236,38.659775859628,33.095060421115434,3.1267320223001605,7.639930920762794,5.541873561358273,17.3832339530706,12.83569168735386,3.420013427734432,-5.786665938580001,-6.138004302978487,-17.921669269574096,5.645660663617122,-12.029836786276292,-0.2461718196806828,5.024045772460909,64.15476937802642,30.909296563710058,5.891832483297798,4,2.639999389648409,6.269996643066378,5.4200038909911825,7.5499992370605185,-6.699996948242216,4,-0.07189538210524116,2.1206961188611118,137.91999816894528,10.086991856434413,135.66000366210938,-1.853510737038549,136.53999328613278,-0.07189538210524116
5741,2022-05-02,132.94000244140622,136.47999572753906,131.19999694824222,136.02000427246094,867491.0,-0.03456786210841489,1.6400094604852935,9.624785428190911,29.26022007349215,32.12466925772912,7.34546938033489,11.47448506133341,10.080348128609074,21.811096663262077,13.816340072106073,6.5,-5.740605104412026,-9.936998748779331,-21.99475748089688,2.1207599833382176,-15.965878114838091,-3.908119382720571,8.198673443906273,17.718983659744268,-16.39392852587413,6.028879366058773,5,7.29999542236331,10.929992675781278,10.179998397827177,12.309993743896513,-3.1600036621093466,0,-0.010230183431438777,-1.5909048874092442,137.69999694824222,2.1206961188611118,137.91999816894528,10.086991856434413,135.66000366210938,-0.010230183431438777
5742,2022-05-03,131.0,134.53999328613278,128.74000549316406,134.0,1200134.0,-0.014593067592738151,1.843140628155576,0.9740253949695478,29.811554796152194,32.16955771100003,8.670334623012081,12.198532769875612,11.822011449491015,23.418685000904333,14.775730110602433,5.799987792968722,-5.762635754757326,-10.708000946044933,-22.60238859827595,1.1863867061860844,-16.655194772160456,-4.76080711992941,8.960006713867216,20.14255134541157,-16.75851149489157,5.947193826115514,5,8.010002136230469,11.639999389648438,13.144998550415039,14.249996185302734,-3.279998779296875,1,-0.014961883311963464,1.6400094604852935,132.94000244140622,-1.5909048874092442,137.69999694824222,2.1206961188611118,137.91999816894528,-0.014961883311963464
5743,2022-05-04,129.52000427246094,131.94000244140622,129.25999450683594,131.25999450683594,875038.0,-0.01129767730945852,-1.3716781894782075,0.5799967447916666,29.474368150415444,30.875847413985177,8.943077325587296,12.196253144884054,13.255176330604087,24.552688975760788,15.681550667038557,2.680007934570284,-6.095174651089252,-10.849996948242193,-21.827605262826324,0.12761136634193804,-16.33880110553426,-5.361192790950128,8.420402221679723,6.951860021704996,-31.20648131891587,5.488804157292071,5,7.8899993896484375,13.1199951171875,14.624994277954102,15.729991912841797,-2.5200042724609375,2,-0.015132849360814271,1.843140628155576,131.0,1.6400094604852935,132.94000244140622,-1.5909048874092442,137.69999694824222,-0.015132849360814271
5744,2022-05-05,129.36000061035156,135.25999450683594,128.67999267578122,133.96000671386722,859662.0,-0.0012353586846151066,-1.2080461653473038,2.6436965062438778,29.337732450478313,30.161830951765197,7.022940729379542,11.14786554438632,13.357142164840127,24.43027810457579,16.68579846969721,6.580001831054716,-6.241764671603704,-9.88000030517577,-20.480559603026506,0.7205589926749667,-15.180279954101138,-4.579720656250402,6.924333703613314,6.028431633811383,-31.276627694993106,5.300279648925362,5,5.589996337890625,13.249992370605469,15.569997787475586,14.34000015258789,-5.8600006103515625,3,0.011131744237878438,-1.3716781894782075,129.52000427246094,1.843140628155576,131.0,1.6400094604852935,132.94000244140622,0.011131744237878438
5745,2022-05-06,127.0,128.97999572753906,125.36000061035156,128.97999572753906,1233048.0,-0.018243665732966208,2.6565686146068543,0.4304332826919095,27.652907077530273,30.073136318804636,7.801694917392638,12.81497156299804,15.664657529320493,26.455507264245256,17.41842385726238,4.0,-6.447343174311811,-11.383000946044916,-23.03483596024614,0.26883406815632327,-17.208918453145543,-5.557083438944289,8.259994506835938,14.74820242603875,-22.78377718962392,5.82591750710062,5,6.19000244140625,13.949996948242188,17.92999839782715,16.020000457763672,-7.3600006103515625,4,0.023464533287709255,-1.2080461653473038,129.36000061035156,-1.3716781894782075,129.52000427246094,1.843140628155576,131.0,0.023464533287709255
5746,2022-05-09,121.9000015258789,126.45999908447266,121.73999786376952,125.94000244140624,1100234.0,-0.04015746830016609,-1.1651340828557604,2.040408905603371,24.234112390491674,30.238055049959456,11.418625193518722,17.06010870549065,20.773040603890195,31.14265190312537,18.34168529685673,5.260002136230483,-7.581976989382639,-15.384999465942371,-28.85984658167814,-1.9101523502065874,-22.122423023810256,-8.647575908074487,13.359992980957031,1.183459333116368,-35.00768424801756,6.737423557867892,5,8.950000762939453,17.239994049072266,22.924997329711914,20.189998626708984,-4.9199981689453125,0,0.07465134011658892,2.6565686146068543,127.0,-1.2080461653473038,129.36000061035156,-1.3716781894782075,129.52000427246094,0.07465134011658892
5747,2022-05-10,123.95999908447266,127.13999938964844,123.27999877929688,124.5,1131531.0,0.016899077381524297,-3.0631552741158945,0.13366356266205426,23.353604511267676,30.039870920722613,8.254548373553064,14.02259335250099,18.574031893289543,28.71175785308168,19.3717077655882,5.239997863769531,-8.142183498293065,-12.248001861572277,-26.38519083934935,1.8891871162047806,-19.3165963504608,-5.179407372683755,8.595996093749989,16.42013144908318,-12.707633939285522,7.06859448888853,5,6.890003204345703,15.179996490478516,20.864999771118164,18.130001068115234,-3.94000244140625,1,0.04695062712010967,-1.1651340828557604,121.9000015258789,2.6565686146068543,127.0,-1.2080461653473038,129.36000061035156,0.04695062712010967
5748,2022-05-11,127.5999984741211,127.5999984741211,123.77999877929688,125.66000366210938,1337281.0,0.029364306361183257,2.938154546777359,-3.592576894276551,22.321917405234203,28.234021412743324,3.7448095089879416,9.665251641615214,14.849282013893514,24.734549292700706,20.093717819274264,3.8199996948242188,-8.104081722748987,-7.838002395629871,-22.094627714011494,6.418622922751737,-14.966315054820683,-0.70968973643906,2.792797241210934,43.34321054256188,20.17344641245262,7.128312659190805,5,3.2500038146972656,11.539997100830078,17.225000381469727,14.490001678466797,-10.22000122070314,2,0.0009404604076572731,-3.0631552741158945,123.95999908447266,-1.1651340828557604,121.9000015258789,2.6565686146068543,127.0,0.0009404604076572731
5749,2022-05-12,128.0,129.17999267578122,123.72000122070312,124.68000030517578,1616731.0,0.0031348082340301175,-1.0839670538149064,1.711344625391794,26.9329729033539,26.931043306490643,1.999996481302162,8.61536826796555,14.587293045540832,23.969416478439484,20.2649054878769,5.459991455078097,-7.6375908297287936,-6.745000839233398,-21.034642147394948,7.544640468928151,-13.889821493314173,0.39981981484737616,-6.260002136230483,84.13987233060767,60.416414150947695,7.144820654080772,5,1.1099967956542969,11.139995574951172,16.999998092651367,12.770000457763672,-12.220001220703125,3,-0.0078125,2.938154546777359,127.5999984741211,-3.0631552741158945,123.95999908447266,-1.1651340828557604,121.9000015258789,-0.0078125
5750,2022-05-13,129.47999572753906,129.74000549316406,127.27999877929688,128.44000244140622,776268.0,0.011562466621398926,2.153828848655575,0.3132510185932124,33.67554221730883,27.421634655803608,-0.8589560136585419,6.494911910649222,13.116414037085832,22.103641145106394,20.40038446390751,2.4600067138671875,-7.304476345572397,-4.647005081176758,-18.711994226280098,9.417984063926582,-11.679499653728413,2.385489491374912,-7.591197967529311,96.74988102924249,68.73337060141733,7.032494572551667,5,-0.9799995422363281,9.390003204345703,15.60999870300293,10.330005645751953,-15.459999084472656,4,-0.046184707482710974,-1.0839670538149064,128.0,2.938154546777359,127.5999984741211,-3.0631552741158945,123.95999908447266,-0.046184707482710974
5751,2022-05-16,127.62000274658205,129.05999755859378,126.76000213623048,128.66000366210938,992957.0,-0.014365099183899721,1.50001036608873,-1.0000073360035977,34.40559347285895,27.932083397659913,0.18666407361774873,7.669108921923268,15.013100200986216,23.51777559717307,20.622576205546295,2.7199935913085795,-7.860824645496564,-5.8219978332519275,-19.745705696374998,8.101710029871157,-12.783851764813463,1.1398560983096075,-5.417156677246126,67.18265412896284,34.15072541813876,6.961853931561541,5,0.8799934387206889,7.889995574951158,16.69999504089354,11.449993133544908,-13.10000610351564,0,-0.06252940906747728,2.153828848655575,129.47999572753906,-1.0839670538149064,128.0,2.938154546777359,127.5999984741211,-0.06252940906747728
5752,2022-05-17,128.91999816894528,129.30000305175778,125.55999755859376,126.37999725341795,995359.0,0.01018645505708582,1.2666626593208679,-2.442306422624089,38.387299123538895,28.922409061340296,-1.6085657367785444,5.7320708032590915,13.973272846482388,21.779425394187257,20.52605675569847,3.74000549316402,-8.456023866034911,-3.9310020446777685,-17.550514320939698,9.68851023158416,-10.740758182808747,2.878754093453196,-6.415665722656243,86.37862554400539,50.026561155099984,6.809756138130968,5,-0.4200019836425497,6.590000152587919,15.399999618530302,10.149997711181669,-16.119995117187486,1,-0.09261553662423061,1.50001036608873,127.62000274658205,2.153828848655575,129.47999572753906,-1.0839670538149064,128.0,-0.09261553662423061
5753,2022-05-18,126.22000122070312,129.77999877929688,126.08000183105469,129.36000061035156,755223.0,-0.020943197227662913,-1.1637420638638665,-1.2362197865572588,30.14255532610376,29.01183382529868,0.6415657462882933,7.476492751451644,16.87454494685761,23.988663238320754,21.029621821466787,3.6999969482421875,-8.424096229295188,-5.780998992919933,-18.783725511168257,7.22172752532839,-12.282362252044095,0.7203642662042284,-3.4262418525390785,41.2541420326931,5.677253526784867,6.501363259124165,5,-0.4600028991699219,9.289997100830078,18.09999656677246,12.849994659423828,-14.220001220703125,2,-0.049120618900927115,1.2666626593208679,128.91999816894528,1.50001036608873,127.62000274658205,2.153828848655575,129.47999572753906,-0.049120618900927115
5754,2022-05-19,124.83999633789062,124.91999816894531,122.58000183105469,124.8000030517578,924029.0,-0.010933329658264546,22.40032043945983,-0.012736717804682269,29.000638357989686,29.16158174534973,1.4672815620712498,7.46727704045594,18.33433032714362,24.85436393960947,22.853969599057965,3.6399993896484375,-8.346929510125648,-6.036003875732433,-17.216526740096043,5.144518988631177,-11.626265307914224,-0.4457424435506283,4.94000244140625,31.38882589926228,-0.5494765199982723,5.590261432181804,5,0.9200019836425781,10.670001983642578,19.350000381469727,14.229999542236328,-8.099998474121108,3,-0.05975648272434675,-1.1637420638638665,126.22000122070312,1.2666626593208679,128.91999816894528,1.50001036608873,127.62000274658205,-0.05975648272434675
5755,2022-05-20,125.62000274658205,128.32000732421878,125.12000274658205,125.76000213623048,1011098.0,0.006248048955242336,-4.614046124399377,-3.5005723006473635,36.26125758464866,30.49793121136717,0.5262805717793384,5.662308737027715,17.283103545490732,23.561603122055132,23.97055502674935,3.4800109863281534,-8.13933154055671,-4.42099723815916,-14.43661806611071,5.594623589792391,-9.428807652134921,0.5868131758166157,4.1599960327148295,42.22225283400358,8.134783140240025,5.007810413975775,5,0.5599975585937358,9.889995574951158,18.939994812011705,13.449993133544908,-8.380004882812528,4,-0.07833150574861691,22.40032043945983,124.83999633789062,-1.1637420638638665,126.22000122070312,1.2666626593208679,128.91999816894528,-0.07833150574861691
5756,2022-05-23,127.54000091552734,128.13999938964844,125.62000274658205,128.13999938964844,792307.0,0.015284175505222652,7.400010172551864,4.285722070844686,43.50112563715647,32.73654466979926,-0.5694312336619731,2.9915375950438374,15.296228018504223,21.138003036919372,24.510698889601898,2.519996643066392,-7.874575913762797,-1.9269989013671989,-11.052187778382432,7.1981899756480345,-6.48959333987483,2.635595537140418,2.095997924804692,68.88890537215566,31.672752358213657,4.562594438507619,5,-1.3600006103515625,7.969997406005859,19.954998016357422,11.52999496459961,-9.94000244140625,0,-0.10600599165288971,-4.614046124399377,125.62000274658205,22.40032043945983,124.83999633789062,-1.1637420638638665,126.22000122070312,-0.10600599165288971
5757,2022-05-24,124.05999755859376,126.3000030517578,123.68000030517578,126.0,781954.0,-0.027285583596933338,1.0629873484639256,3.2333456251668697,40.46120257618732,34.75202079990516,3.2701386392668184,5.78524464773669,18.6037062620549,24.095123112632834,25.052418074146317,3.8600006103515625,-7.401962357407754,-4.783002471923808,-13.572338286997095,4.006333343149478,-9.177670379460451,-0.38833456438716496,5.434881341552725,20.555504928379225,-19.642503210267133,4.394667907536646,5,2.120002746582017,11.450000762939439,23.59500122070311,15.009998321533189,-8.51999664306642,1,-0.07689828392122611,7.400010172551864,127.54000091552734,-4.614046124399377,125.62000274658205,22.40032043945983,124.83999633789062,-0.07689828392122611
5758,2022-05-25,123.0,125.44000244140624,122.37999725341795,124.87999725341795,803901.0,-0.00854423326981868,1.0399982706749902,0.9690695296523515,39.22763723352672,36.11809461436881,4.0331333761102,6.1641978296971445,19.33087860013336,24.577973299941334,24.986267608609996,3.0600051879882812,-6.254104818971172,-5.209999847412121,-13.752208862099394,3.3322091672751526,-9.481104354755757,-0.9388953400684841,6.356581358764657,10.437738980103404,-32.674578244934786,4.27110450734364,5,3.079998016357422,12.509998321533203,24.169998168945312,16.069995880126953,-10.099998474121094,2,-0.08292680445725364,1.0629873484639256,124.05999755859376,7.400010172551864,127.54000091552734,-4.614046124399377,125.62000274658205,-0.08292680445725364
5759,2022-05-26,125.18000030517578,125.18000030517578,122.3000030517578,123.04000091552734,659155.0,0.017723579716876214,1.6915869858178918,-1.1382992106811765,46.89843150093442,37.587304534771654,1.5768741648793565,3.141898022255731,16.82104817709154,21.78996042407141,25.47426773675371,2.879997253417983,-5.116782465667228,-2.3929996490478516,-9.696723185115218,4.910723887019529,-6.044861417081535,1.2588621189858316,3.8975176893750074,47.84045198427474,1.0931618263558605,3.65186176803369,5,0.8600006103515625,10.329998016357422,21.854999542236328,13.889995574951172,-13.919998168945298,3,-0.1052883869072081,1.0399982706749902,123.0,1.0629873484639256,124.05999755859376,7.400010172551864,127.54000091552734,-0.1052883869072081
5760,2022-05-27,127.8000030517578,127.8000030517578,124.81999969482422,125.73999786376952,862799.0,0.020929882890195817,1.8931998563010726,0.9626195212731823,60.98287987279418,40.54033635698668,-1.4600349704843865,-0.2717485100720154,13.664680853966232,18.565898026709775,25.9160169907554,2.9800033569335795,-4.109933975276618,0.7220027923583814,-4.821713639510065,6.265719224226814,-2.049855423575835,3.4938610082925976,0.8708640462254067,94.17814124839943,39.946098383700175,2.7718582159342167,5,-1.7600021362304545,6.109996795654311,17.55499649047853,11.269992828369155,-15.800003051757798,4,-0.08654150957656148,1.6915869858178918,125.18000030517578,1.0399982706749902,123.0,1.0629873484639256,124.05999755859376,-0.08654150957656148
5761,2022-05-30,131.58000183105472,132.58000183105472,129.08000183105472,129.55999755859378,842260.0,0.02957745453078009,-1.3489966563746498,0.9805821287438566,63.33100820947585,43.31185958875746,-5.162083104499558,-4.383609151739435,9.400525687962954,14.289977916014124,25.273608022896628,4.779998779296918,-3.3414122202595706,4.57000160217288,-0.697440199807204,9.837443404152964,1.9362807011828522,7.203722503162922,-9.279998779296918,90.27237238574465,29.966167024860468,2.6337209009900397,5,-4.139999389648466,-0.1000022888183878,13.774997711181612,7.489994049072237,-19.400001525878935,0,-0.10898315676950199,1.8931998563010726,127.8000030517578,1.6915869858178918,125.18000030517578,1.0399982706749902,123.0,-0.10898315676950199
5762,2022-05-31,129.03999328613278,131.27999877929688,128.6199951171875,131.0,1771988.0,-0.01930391024149125,1.1111104383261379,-0.9702983011413993,52.62007757660691,45.809362061035586,-2.9091963059553905,-2.105940964813769,11.477487918165735,16.356413675338246,24.331892521686886,2.960006713867216,-3.023879413009624,2.1279933929443047,-2.8941035107921493,7.150090296680759,-0.38305505892392944,4.639041844812539,-6.5343902587890454,65.56411512371751,2.983643022946282,2.511048451868227,5,-1.599990844726534,2.3400077819824503,16.14500808715823,10.030002593994169,-12.779991149902301,1,-0.08865464512730326,-1.3489966563746498,131.58000183105472,1.8931998563010726,127.8000030517578,1.6915869858178918,125.18000030517578,-0.08865464512730326
5763,2022-06-01,127.55999755859376,130.36000061035156,127.22000122070312,129.89999389648438,804714.0,-0.01146927932844266,-1.0794773593104214,1.1938715930588073,49.229687536731184,48.05703419200685,-1.362404165386593,-0.8224819860523382,12.478653414514397,17.48833685502801,23.435933147371728,3.1399993896484375,-2.6357842384078083,0.7459980010986413,-4.136366720203213,5.628362722400496,-1.6951843595523002,3.1871803617495686,-4.852906555175807,51.167267815529,-8.327271934022626,2.4411823606509286,6,-0.11999511718751421,3.290004730224595,17.164997100830064,11.509998321533189,-11.379997253417983,2,-0.09423014168329003,1.1111104383261379,129.03999328613278,-1.3489966563746498,131.58000183105472,1.8931998563010726,127.8000030517578,-0.09423014168329003
5764,2022-06-02,130.80000305175778,131.02000427246094,127.6999969482422,127.87999725341795,528633.0,0.02539985540275458,-1.024390754494516,-1.2478676787041763,52.176792555001036,49.825426966490454,-4.099143529623788,-4.162487597151198,8.717960367342812,13.862873947132414,23.163625285998762,3.4600067138671733,-2.3949274032376735,3.9140033721923544,-1.1649620671088883,8.992968811493583,1.3745206525417473,6.453486091842976,-7.895453831787094,77.06187771538958,21.359528886215784,2.5394827196506164,6,-3.360000610351534,0.0499992370605753,11.354991912841825,8.269992828369169,-13.560005187988267,3,-0.13685016137802242,-1.0794773593104214,127.55999755859376,1.1111104383261379,129.03999328613278,-1.3489966563746498,131.58000183105472,-0.13685016137802242
5765,2022-06-03,129.97999572753906,131.8800048828125,129.41999816894528,131.75999450683594,463270.0,-0.0062691689991341,1.4356266618322737,-0.6095874125691442,54.03003967647013,50.99530630419196,-2.9006675445607755,-3.2757278167515977,9.066005262864934,14.217528723724683,22.370323375307688,2.460006713867216,-1.6428656823148202,2.9449962615966854,-2.3195079921606805,8.209500515354037,0.31274413471800244,5.577248388475368,-6.881937455346687,51.49242896550519,-2.6438191220682867,2.6322521268786785,6,-2.5399932861328125,0.8700065612792969,12.174999237060547,9.09000015258789,-14.1199951171875,4,-0.14402211268377774,-1.024390754494516,130.80000305175778,-1.0794773593104214,127.55999755859376,1.1111104383261379,129.03999328613278,-0.14402211268377774
5766,2022-06-06,131.0,132.22000122070312,130.63999938964844,130.96000671386722,592967.0,0.007847394260567908,-3.647009985414563,-0.02246815368524129,53.58620627966916,52.45364004902329,-3.775266275478174,-3.7724427268536544,7.573581164871371,12.746152595453765,21.0724974891934,2.2400054931640625,-0.6387001148125506,3.510000610351568,-1.4500248715198438,8.47002609222298,1.0299878694158622,5.990013351287274,-7.712302856630373,75.5999755859375,24.487050650325727,2.480012740935707,6,-3.55999755859375,-1.8900032043457031,11.15499496459961,8.069995880126953,-14.940002441406236,0,-0.14503816793893132,1.4356266618322737,129.97999572753906,-1.024390754494516,130.80000305175778,-1.0794773593104214,127.55999755859376,-0.14503816793893132
5767,2022-06-07,129.77999877929688,131.02000427246094,128.33999633789062,130.36000061035156,724886.0,-0.00931298641758116,1.821047390358098,-14.502479969487606,56.468010643435484,54.36923709456871,-1.8534670996997278,-2.2072315410410397,8.455856278631188,13.577831679249414,20.03230903869582,2.6800079345703125,-0.011631270378430258,1.9989994049072237,-2.768177315267394,6.7661761250818415,-0.3845889551800781,4.3825877649945255,-6.306455542173552,51.199951171875,-1.1121232964583072,2.3835883600873062,6,-2.339996337890625,-1.2800025939941406,12.27499771118164,9.289997100830078,-15.019996643066392,1,-0.1356141057147916,-3.647009985414563,131.0,1.4356266618322737,129.97999572753906,-1.024390754494516,130.80000305175778,-0.1356141057147916
5768,2022-06-08,127.72000122070312,130.66000366210938,126.5199966430664,130.53999328613278,778427.0,-0.015872997210432782,1.7058756064844596,4.862039935808006,55.10638666274917,55.281232112548125,1.0577014719720523,-0.14522866590453987,10.06598799095815,15.22783780931195,19.171902921994068,4.140007019042969,0.20906126168645756,-0.06699829101562216,-4.8335178278734645,4.699521245842234,-2.4502580594445362,2.316261477413306,-4.0643288117011735,21.05269498106707,-32.50540660134619,2.3832597684289256,6,0.9799995422363281,0.7799949645996094,13.104999542236328,11.349994659423828,-14.580001831054688,2,-0.08972752094379877,1.821047390358098,129.77999877929688,-3.647009985414563,131.0,1.4356266618322737,129.97999572753906,-0.08972752094379877
5769,2022-06-09,127.0,127.66000366210938,124.5,126.73999786376952,1080217.0,-0.005637341166783605,2.999980685192786,-0.09219959850875274,52.45201876493375,54.33335865611918,2.3054634576051285,0.5228190120464546,10.113448431218501,15.58474471369317,18.764601337483178,3.220001220703125,0.8257499524089411,-0.73699951171875,-5.515076957630328,4.041077934192842,-3.126038234674553,1.6520392112370388,-3.165841002556988,32.383414568583504,-21.67465787764977,2.3890387229557954,6,1.5400009155273438,1.4999961853027344,13.025001525878906,12.069995880126953,-9.440002441406236,3,-0.0851968479907419,1.7058756064844596,127.72000122070312,1.821047390358098,129.77999877929688,-3.647009985414563,131.0,-0.0851968479907419
5770,2022-06-10,123.5,127.5199966430664,123.26000213623048,126.08000183105469,1112252.0,-0.027559055118110187,-1.7843123566370964,-9.923002435516931,43.2032341213355,52.09693931299248,5.734396093196381,3.7437880092472824,12.95342594591142,18.703360046188607,18.545224807247738,4.259994506835923,1.5445589503099484,-3.937999725341797,-8.996993300825494,1.1209938501419145,-6.46749651308366,-1.4085029375999483,9.080001831054716,2.6785478604057533,-47.45858445297578,2.529496787741854,6,4.240001678466797,3.6599998474121094,15.27999496459961,15.569995880126953,-4.8799972534179545,4,-0.050688276406724575,2.999980685192786,127.0,1.7058756064844596,127.72000122070312,1.821047390358098,129.77999877929688,-0.050688276406724575
5771,2022-06-13,119.63999938964844,122.62000274658205,119.0199966430664,122.0999984741211,1033336.0,-0.03125506567086289,1.057141860652674,0.9534873405368961,42.65781556141909,50.99002131130494,8.630145330477092,7.352247099079108,16.111705657553728,22.12404349507142,18.48692646160377,4.480003356933594,1.7587024398707172,-7.39900016784668,-13.540496427187719,-1.257503908505626,-10.469748297517214,-4.32825203817616,12.753602447509792,5.1666862699595955,-46.70006714570093,3.070748129670524,6,5.979999542236328,6.159999847412124,17.43000030517578,19.429996490478516,1.5,0,-0.03159477431110658,-1.7843123566370964,123.5,2.999980685192786,127.0,1.7058756064844596,127.72000122070312,-0.03159477431110658
5772,2022-06-14,116.9800033569336,120.33999633789062,115.6999969482422,120.31999969482422,1184007.0,-0.022233333720202197,1.745570197416824,1.3577225938710509,40.50474309774884,50.02058304030691,10.504151645909005,9.562118930543846,17.953035216250413,24.380999016283454,18.41262436239837,4.639999389648423,1.2180642315635595,-9.461996459960943,-16.996862259383448,-1.9271306605384382,-13.229429359672196,-5.694563560249691,14.878654272460949,8.556188731552442,-46.54546232576287,3.767432899711252,6,6.9799957275390625,7.159996032714872,18.014995574951172,22.08999252319336,5.519996643066406,1,-0.007864641579233611,1.057141860652674,119.63999938964844,-1.7843123566370964,123.5,2.999980685192786,127.0,-0.007864641579233611
5773,2022-06-15,120.0199966430664,120.94000244140624,117.23999786376952,118.8000030517578,1044176.0,0.02598729012562151,1.4182995454783673,-0.36526794280232505,42.076164571786336,48.89829104217194,7.020402174470874,6.359896250471593,14.051569461120835,21.0799266529541,18.396124719762692,3.959999084472642,0.2976472557460852,-6.112002944946283,-14.176849352235223,1.9528434623426563,-10.144426148590753,-2.0795797413018136,10.869141345458985,36.12037850961512,-19.077726614498033,4.032423203644466,6,3.94000244140625,4.12000274658206,14.97500228881836,19.049999237060547,5.3800048828125,2,-0.043825984452231626,1.745570197416824,116.9800033569336,1.057141860652674,119.63999938964844,-1.7843123566370964,123.5,-0.043825984452231626
5774,2022-06-16,117.37999725341795,119.62000274658205,116.5199966430664,119.54000091552734,779335.0,-0.02199632947415986,1.6724106179789855,-1.7705041055113195,34.008589974491414,46.67368551972986,8.44462437603984,8.866969614685587,15.920925225435454,23.437013011624643,17.890110552888732,3.5,-0.1831396730008521,-8.379002380371105,-17.336140012002275,0.5781352512600648,-12.857571196186697,-3.9004335645555273,12.597792272690455,14.213200918367189,-34.56483032008863,4.478568815815584,6,6.580001831054702,6.760002136230511,17.61500167846681,21.689998626709,8.200004577636733,3,-0.036121979578986996,1.4182995454783673,120.0199966430664,1.745570197416824,116.9800033569336,1.057141860652674,119.63999938964844,-0.036121979578986996
5775,2022-06-17,115.77999877929688,118.6999969482422,114.16000366210938,118.0,2255469.0,-0.013630929558353655,1.5082869667846788,1.0277766004040678,24.01316070160283,43.387791566611384,8.737351888782655,10.215748457470667,16.967899729142943,24.71797162964404,18.325374006699462,4.539993286132827,-0.5276412203500058,-9.487000656127933,-19.495563812244825,0.5215624999889599,-14.491282234186372,-4.482719078069479,13.341123192139548,19.14888052601341,-23.373266629053195,5.004281578058448,6,6.810005187988281,7.5900039672851705,18.34499740600586,23.289997100830078,8.580001831054688,4,0.015373974763032816,1.6724106179789855,117.37999725341795,1.4182995454783673,120.0199966430664,1.745570197416824,116.9800033569336,0.015373974763032816
5776,2022-06-20,114.0199966430664,116.1999969482422,112.9800033569336,116.13999938964844,884316.0,-0.015201262349168188,1.8749970197648953,0.9549556670561551,24.645517808401195,39.85195902938535,8.756256677834386,11.500572344174543,18.152050938651087,26.15056998847794,18.84016659594604,3.219993591308608,-1.3391476660045356,-10.571002578735346,-21.69710142162961,0.5550962641589052,-16.134052000182464,-5.007953157288213,13.904235863623853,13.065243790812737,-25.445816439572233,5.563049421447126,6,7.800006866455078,8.760005950927749,19.665000915527344,25.049999237060547,10.180000305175795,0,0.04034385405145824,1.5082869667846788,115.77999877929688,1.6724106179789855,117.37999725341795,1.4182995454783673,120.0199966430664,0.04034385405145824
5777,2022-06-21,114.5199966430664,116.26000213623048,113.83999633789062,115.05999755859376,638380.0,0.004385195708830114,-1.5473724787883074,0.2547170829839598,27.234640852467336,36.75509838379847,6.553115666879904,10.803094092938807,17.017267086027005,25.383425032749784,19.062093152568078,2.420005798339858,-2.240664152320761,-9.594002532958982,-21.59922427180814,2.4112192058901627,-15.596613402383554,-3.5913916635344094,11.909812948648181,19.346651548451007,-16.837954152524702,6.002610869424574,6,5.800006866455078,8.260005950927749,17.485000610351562,24.549999237060547,11.980003356933594,1,0.05780652235971617,1.8749970197648953,114.0199966430664,1.5082869667846788,115.77999877929688,1.6724106179789855,117.37999725341795,0.05780652235971617
5778,2022-06-22,112.8000030517578,113.1999969482422,110.0199966430664,112.23999786376952,1015323.0,-0.01501915509716134,3.6764951726999158,-1.0370448861950305,16.81415331709931,32.795335556261314,6.631514238612638,12.353098505756407,18.14999728372591,26.794818964723575,19.266963045334784,4.5,-3.3563864985633955,-10.803996276855486,-23.831569666389,2.2235771126780435,-17.317782971622236,-4.290209582088721,12.284825916478695,28.958381679292057,-1.9706124505926645,6.513786694766764,6,5.969993591308608,8.499996185302763,19.20499420166017,26.269992828369155,21.919998168945327,2,0.08599287842032588,-1.5473724787883074,114.5199966430664,1.8749970197648953,114.0199966430664,1.5082869667846788,115.77999877929688,0.08599287842032588
5779,2022-06-23,112.0,113.81999969482422,110.16000366210938,112.45999908447266,1003188.0,-0.007092225444273459,1.3018840763995019,-0.8214193267121701,16.826564941371885,29.864594536265354,5.677003599386893,12.76977423476194,18.37808394788837,27.22670376416525,19.39658656544978,3.6599960327148438,-4.621769425323052,-10.944999313354487,-24.93478751333575,3.0447888866267903,-17.939893413345118,-3.9501052133638552,11.277049089216078,22.811097780180237,-5.2888684695832495,6.994894099990637,6,4.319999694824219,9.299999237060561,18.634998321533203,27.069995880126953,22.539993286132784,3,0.11964287076677604,3.6764951726999158,112.8000030517578,-1.5473724787883074,114.5199966430664,1.8749970197648953,114.0199966430664,0.11964287076677604
5780,2022-06-24,116.73999786376952,117.4000015258789,113.31999969482422,113.55999755859376,916725.0,0.04232140949794205,-1.229511613993909,-6.913057900585413,26.86565649339282,28.10991019537355,-0.13716690999186198,7.5455695111529195,13.11010210500045,22.117504582192865,19.841490707374003,5.400001525878906,-5.6970862752719285,-5.652001190185558,-19.70795794867213,8.40395556830103,-12.679979569428852,1.3759771890577355,4.946204931908596,91.05686686405194,66.11644559905399,7.027978379243291,6,-1.259998321533189,4.560001373291044,13.895000457763686,22.329998016357436,16.51999664306642,4,0.07572386610458115,1.3018840763995019,112.0,3.6764951726999158,112.8000030517578,-1.5473724787883074,114.5199966430664,0.07572386610458115
5781,2022-06-27,117.23999786376952,119.6999969482422,116.23999786376952,116.8000030517578,773369.0,0.004283022178769302,-3.4358815100282554,0.13836313515303297,29.169422079378663,26.85043008222131,-1.132503828372748,6.2358859030836555,12.093805648468233,21.326020877373267,21.201860473504432,3.4599990844726847,-6.719784666322937,-4.435000991821298,-17.970910794818806,9.100908811176211,-11.202955893320066,2.3329539096774567,3.046260193595188,74.5867871186187,50.77996552149142,6.767954901498755,6,-1.759998321533189,4.060001373291044,13.605001449584975,21.899997711181655,14.439994812011705,0,0.06073015077034838,-1.229511613993909,116.73999786376952,1.3018840763995019,112.0,3.6764951726999158,112.8000030517578,0.06073015077034838
5782,2022-06-28,117.5999984741211,119.45999908447266,117.0,117.91999816894531,768683.0,0.0030706296222378082,-2.236848049229781,-0.7272806089715802,32.183085140591814,25.751199034310808,-1.5592848670111863,5.243734656965273,11.229744958900369,20.714866020988268,22.545102008907424,2.4599990844726562,-7.220611743408625,-3.5030006408691463,-16.690856845150535,9.684855563412242,-10.09692874300984,3.090927461271548,-7.5800018310546875,78.30580157111916,51.913695990043934,6.593928102140692,6,-2.740001678466797,3.7000007629394673,13.245000839233398,21.539997100830078,16.079994201660128,1,0.05612243673262873,-3.4358815100282554,117.23999786376952,-1.229511613993909,116.73999786376952,1.3018840763995019,112.0,0.05612243673262873
5783,2022-06-29,115.54000091552734,117.41999816894531,114.16000366210938,115.87999725341795,848391.0,-0.017516986269749624,-1.103228473968921,1.0624895691771723,30.73300977224936,25.38724567850613,-0.22529706381021697,6.7005953695515075,12.671402553173237,22.499600637680373,23.853819350521288,3.4399948120117188,-7.50834621828497,-4.961998367309576,-18.005633416105724,8.081636681486572,-11.48381589170765,1.5598191570884978,-5.33120422363281,56.39414087678911,29.489236031406666,6.521817524398074,6,-0.6800041198730469,5.759998321533217,15.304998397827148,23.599994659423828,19.040000915527372,2,0.09485891464104834,-2.236848049229781,117.5999984741211,-3.4358815100282554,117.23999786376952,-1.229511613993909,116.73999786376952,0.09485891464104834
5784,2022-06-30,112.9000015258789,113.5,110.66000366210938,113.31999969482422,1246038.0,-0.022849224240343968,6.282053288469815,1.2353020375191253,31.648190646219106,26.235582339019054,1.913622849844728,8.3594040916648,14.516816046849328,24.846191094014046,25.574528968606902,4.879997253417969,-7.588260743620978,-6.70699768066406,-19.22114931749104,5.807153956162921,-12.964073499077557,-0.4499218622505623,-2.5061807861328163,24.778755833874836,-4.976201070362496,6.257075818413494,6,1.9599952697753906,8.399997711181655,17.894996643066406,26.239994049072266,19.23999786376953,3,0.19326837378140027,-1.103228473968921,115.54000091552734,-2.236848049229781,117.5999984741211,-3.4358815100282554,117.23999786376952,0.19326837378140027
5785,2022-07-01,111.26000213623048,112.9000015258789,110.5999984741211,111.83999633789062,834900.0,-0.01452612371552986,-1.4210538996213413,1.3809445958219462,34.28356470981811,27.30647643917649,3.1793797875794354,8.985744042466123,15.488623974185884,26.133003421042062,27.596793491884053,2.3000030517578125,-8.027101131020316,-7.410997390747056,-19.44970997635265,4.627715194858553,-13.430353683549853,-1.3916410979442588,-0.6848578295898591,7.252788711847925,-24.55439644999077,6.0193562928028035,7,3.599994659423814,10.039997100830078,19.51499748229979,27.87999343872069,21.120002746582017,4,0.20923953534889828,6.282053288469815,112.9000015258789,-1.103228473968921,115.54000091552734,-2.236848049229781,117.5999984741211,0.20923953534889828
5786,2022-07-04,112.0,113.72000122070312,111.5199966430664,111.63999938964844,625200.0,0.006651068214644118,-6.333273994201719,-0.6206969126951916,39.93531354397343,28.717662293788276,2.3721714346903156,7.114072197688728,14.18164206547398,25.020736569187363,29.721700393941024,2.459999084472642,-7.965705687615326,-5.720999526977536,-16.606705610398905,5.164706556443832,-11.163852568688213,-0.27814648526685914,-1.4000015258789062,15.801370535383683,-18.164232023485084,5.442853041710683,7,2.859996795654297,9.299999237060561,17.975000381469727,27.139995574951172,19.020004272460938,0,0.18982137952532097,-1.4210538996213413,111.26000213623048,6.282053288469815,112.9000015258789,-1.103228473968921,115.54000091552734,0.18982137952532097
5787,2022-07-05,112.18000030517578,114.0199966430664,110.13999938964844,113.13999938964844,1072224.0,0.00160714558192665,1.852945878855027,-2.6666596024244478,32.08409493649256,30.41432247372086,2.0398477263081674,5.847734482024322,13.505009750364309,24.545570364239268,31.52945940139699,3.8799972534179688,-7.455693451649381,-4.660999298095703,-14.204953543515131,4.882954947323725,-9.432976420805417,0.11097782461401096,7.279998779296875,28.02199529660324,-5.436777676378167,4.7719771227097105,7,2.7399978637695312,8.939998626708984,17.280000686645508,26.95999526977539,22.040000915527344,1,0.17382770830413108,-6.333273994201719,112.0,-1.4210538996213413,111.26000213623048,6.282053288469815,112.9000015258789,0.17382770830413108
5788,2022-07-06,116.26000213623048,116.36000061035156,113.86000061035156,115.05999755859376,951991.0,0.03637013567441083,2.5714246788846564,-1.2500059604701619,47.59863743940164,33.83344164016861,-1.6737518729038072,0.9119116876905764,8.993915446980296,20.26042867312985,32.80529780397961,4.180000305175781,-6.743602955508379,-0.007997512817368602,-8.061526983571468,8.045531957936731,-4.034762248194426,4.018767222559688,3.0135969543456866,98.39230780553166,59.917326074683345,4.026764735377053,7,-1.3400039672851705,4.859996795654283,13.14999961853026,22.87999343872069,17.7799911499023,2,0.14983648907161062,1.852945878855027,112.18000030517578,-6.333273994201719,112.0,-1.4210538996213413,111.26000213623048,0.14983648907161062
5789,2022-07-07,116.18000030517578,117.26000213623048,115.68000030517578,116.66000366210938,1202822.0,-0.0006881285875167675,-1.1351327666287108,-0.4000012715609046,50.91743488502885,36.50586146146151,-1.0487493896466304,0.14729585299153314,8.560149459926805,20.058016434296064,33.66219413355619,1.5800018310547017,-6.162737373943443,0.45300064086913494,-5.822434225661539,6.728435507399809,-2.684716792396202,3.5907180741344717,2.91092679138184,84.83144080845817,42.09788455012345,3.137717433265339,7,-1.2600021362304688,4.939998626708984,12.965002059936523,22.95999526977539,18.959999084472656,3,0.15837494816273656,2.5714246788846564,116.26000213623048,1.852945878855027,112.18000030517578,-6.333273994201719,112.0,0.15837494816273656
5790,2022-07-08,117.23999786376952,117.86000061035156,114.94000244140624,116.37999725341795,1091006.0,0.009123752417020015,1.7809425544591624,-1.7916554080902805,57.63033795701355,39.66818544786538,-2.2689696364002714,-1.4816991032678999,6.995200950012006,18.735826655153303,34.381234979877426,2.9199981689453267,-5.076383969157334,1.8259983062743999,-3.344166938462024,6.996163551010824,-0.7590843160938192,4.411080928642619,1.6719106786499225,91.96887760950928,43.603645049286754,2.5850826223682124,7,-2.43999862670897,3.8800010681152486,11.905004501342788,21.899997711181655,18.540000915527358,4,0.12708974579812282,-1.1351327666287108,116.18000030517578,2.5714246788846564,116.26000213623048,1.852945878855027,112.18000030517578,0.12708974579812282
5791,2022-07-11,115.86000061035156,116.05999755859376,113.5,114.0,684452.0,-0.011770703501901125,1.2654900716354467,2.1627898724295167,53.048236335028484,41.98653558058057,-1.235206107162739,-0.4209944136569277,7.99725289604217,19.832407111117078,34.513546309876745,3.739997863769517,-3.8985534717996018,0.6350009918212862,-4.146450317124561,5.4164523007671335,-1.7557246626516445,3.025726646294217,2.8764697490124576,74.0932683451332,21.1462128148206,2.3907256544729254,7,-1.8600006103515625,5.259998321533203,13.285001754760742,23.27999496459961,20.58000183105466,0,0.1425859156346747,1.7809425544591624,117.23999786376952,-1.1351327666287108,116.18000030517578,2.5714246788846564,116.26000213623048,0.1425859156346747
5792,2022-07-12,116.05999755859376,116.05999755859376,112.72000122070312,115.08000183105469,1049442.0,0.0017261949524307596,5.816348773841793,0.5268792505147865,57.96675432146098,45.012507197159636,-1.8736604337048135,-0.7309247566393395,7.476383854555607,19.372187747638222,34.21998595531437,3.339996337890639,-3.2579734141148435,0.8809982299804773,-3.8467624917409466,5.608758951701901,-1.4828821308802276,3.244878590841182,2.504543381375939,64.98048121595373,8.627279552612208,2.3638803608607093,7,-2.059997558593764,4.460002899169908,12.21500205993651,23.079998016357408,19.40000915527345,1,0.12889890598450604,1.2654900716354467,115.86000061035156,1.7809425544591624,117.23999786376952,-1.1351327666287108,116.18000030517578,0.12889890598450604
5793,2022-07-13,114.76000213623048,117.26000213623048,112.68000030517578,114.62000274658205,908830.0,-0.011201063671459788,-1.278605454441926,0.1428571428571408,56.58397964231365,47.78315041894791,-0.7777300268674168,0.16316568741797255,8.481497421311431,20.487343442345477,33.9494591832877,4.580001831054702,-2.783155106278045,-0.15599746704100426,-4.298907793874662,3.9869128597926533,-2.227452630457833,1.9154576963758245,3.636047972732797,40.15447313731611,-19.59715853717939,2.0714551634168274,7,-0.760002136230483,5.579998016357408,13.20999717712401,24.37999343872069,22.060005187988295,2,0.1695712680570698,5.816348773841793,116.05999755859376,1.2654900716354467,115.86000061035156,1.7809425544591624,117.23999786376952,0.1695712680570698
5794,2022-07-14,113.13999938964844,115.41999816894531,111.45999908447266,114.27999877929688,771279.0,-0.014116440540485109,1.3157901781531502,-8.142888283378747,39.91031179182693,48.40834453917112,0.9833011900312982,1.5275497941813967,9.786872099198249,21.907058080311316,33.64099367917702,3.9599990844726562,-2.530303901071406,-1.5640003204345732,-5.608792075701288,2.480791434832142,-3.5863961980679306,0.45839555719878433,5.090929704928541,26.249998509884236,-28.32139299995248,2.022395877633355,7,0.8600006103515625,5.700000762939453,15.459999084472656,25.999996185302734,21.360000610351562,3,0.18472683409256363,-1.278605454441926,114.76000213623048,5.816348773841793,116.05999755859376,1.2654900716354467,115.86000061035156,0.18472683409256363
5795,2022-07-15,117.55999755859376,117.73999786376952,113.33999633789062,114.04000091552734,941552.0,0.03906662712382625,1.268043629156115,-3.0877180067192374,50.735293859841406,49.608342352045334,-2.736874562822294,-2.900993341243847,5.173201190715375,17.32736589434232,32.7187800608226,4.5999984741210795,-1.929832877764369,2.766997909545907,-1.4520602682826365,6.98605608737445,0.6574688206316353,4.876526998460179,0.5091129418846378,97.13375254515724,43.231380157265534,2.1095290889142753,7,-3.559997558593764,1.209999084472642,10.960000991821275,21.579998016357408,11.020004272460952,4,0.14954067876951527,1.3157901781531502,113.13999938964844,-1.278605454441926,114.76000213623048,5.816348773841793,116.05999755859376,0.14954067876951527
5796,2022-07-18,118.62000274658205,120.3000030517578,117.94000244140624,118.66000366210938,723609.0,0.009016716655339874,-2.371425768796832,-0.011363907294094184,52.270713848001776,51.85130000887969,-3.083323410292735,-3.793186462195834,4.092260852157892,16.172245714071707,31.32580298647224,2.740005493164034,-1.1216169421011841,3.59700279235841,-0.9345837269918889,8.128589311708708,1.3312095326832605,5.862796052033559,-8.480003356933608,80.99548018990653,28.933273732841315,2.2657932596751524,7,-2.740001678466811,-2.3000030517578267,8.829998016357408,20.519992828369126,9.439994812011733,0,0.14466359497036252,1.268043629156115,117.55999755859376,1.3157901781531502,113.13999938964844,-1.278605454441926,114.76000213623048,0.14466359497036252
5797,2022-07-19,121.13999938964844,121.6999969482422,116.0199966430664,117.0999984741211,805300.0,0.021244280768143886,1.2015521985536601,-100.99771123406221,62.21640660029445,53.47549658231223,-4.692109582064859,-6.104796063236961,1.513769963472953,13.485876761929063,30.025333029605278,5.6800003051757955,-0.20230855869098718,5.785999298095703,0.5041333845758089,11.067865211615597,3.145066341335763,8.426932254855643,-10.796799926757814,94.53127270099236,41.24003780932733,2.640932956759947,7,-4.560001373291016,-5.280002593994141,4.569999694824219,16.639995574951172,8.279998779296847,1,0.12630017441675156,-2.371425768796832,118.62000274658205,1.268043629156115,117.55999755859376,1.3157901781531502,113.13999938964844,0.12630017441675156
5798,2022-07-20,122.5,123.9000015258789,120.5,120.73999786376952,1048697.0,0.011226684969488199,-2.035718543192973,0.4356439944025975,72.18115094607701,55.838131700206475,-5.670159708568434,-7.062958646401114,-0.007473604337150164,11.973068130776198,27.941473166342256,3.4000015258789062,0.5587676453899775,6.661000061035153,0.6372937787504327,12.684706343319874,3.649146919892786,9.67285320217752,-11.702528637695309,88.74597065014204,30.53248680129125,3.0118531411423604,7,-4.819999694824219,-5.540000915527344,1.549999237060561,13.6199951171875,4.819999694824219,2,0.10579597317442624,1.2015521985536601,121.13999938964844,-2.371425768796832,118.62000274658205,1.268043629156115,117.55999755859376,0.10579597317442624
5799,2022-07-21,125.4000015258789,126.37999725341795,122.37999725341795,122.62000274658205,1109573.0,0.023673481843909494,-1.4539803789410406,1.5795428437666414,80.87336934141977,58.420690742918275,-7.962061251119167,-9.388970251208889,-3.051239514691048,9.044466441881468,25.743334411014207,4.0,1.6368661422413027,8.891001510620114,1.782063381293753,15.999939639946476,5.336532445956934,12.445470575283295,-13.81637835375976,92.48469586860134,26.67560366032336,3.554469064663182,7,-6.480003356933594,-7.200004577636719,-1.3500022888183452,10.719993591308594,-0.7000045776367045,3,0.09106862567288809,-2.035718543192973,122.5,1.2015521985536601,121.13999938964844,-2.371425768796832,118.62000274658205,0.09106862567288809
5800,2022-07-22,125.58000183105469,127.08000183105469,123.66000366210938,125.31999969482422,1012912.0,0.0014354091147170678,1.0981570109643222,0.0935259893517761,80.39392134550572,61.459100188526854,-7.6378189256471245,-9.352236988373335,-3.4235886807359037,8.762854163046711,24.625141999675463,3.4199981689453125,2.067706876366586,8.62900161743164,0.44206482468052855,16.815938410182753,4.535533221056085,12.722470013807197,-12.812668732431632,86.43761938168822,13.712049207725244,4.093468396375554,7,-6.310001373291016,-7.030002593994141,-1.5300025939941264,10.539993286132812,-3.3400039672851705,4,0.07103040324004417,-1.4539803789410406,125.4000015258789,-2.035718543192973,122.5,1.2015521985536601,121.13999938964844,0.07103040324004417
5801,2022-07-25,124.36000061035156,125.44000244140624,123.8000030517578,124.63999938964844,588633.0,-0.009714932337271498,-1.3428664850135763,-1.0769095337304497,76.04790790425595,63.46811725328185,-5.68291374502148,-7.980645108950824,-2.354116351543553,9.897387711960675,24.101992787113236,1.7799987792968892,2.424487334404091,7.053000259399411,-1.7805271639641802,15.886527682763003,2.6362365477176155,11.469763971081207,-10.161400638485347,75.40687210836771,-2.850571566230542,4.416763711681795,7,-5.090000152587891,-5.810001373291016,-1.3799972534179688,10.989997863769531,-1.7600021362304688,0,0.0339337504019912,1.0981570109643222,125.58000183105469,-1.4539803789410406,125.4000015258789,-2.035718543192973,122.5,0.0339337504019912
5802,2022-07-26,124.1999969482422,124.37999725341795,122.31999969482422,123.54000091552734,720062.0,-0.001286616768446991,3.039224192740168,-2.3571389645777074,70.40080982929523,65.00332060739092,-4.74590612794114,-7.695379980745145,-2.3915135669900422,10.072954080861436,23.56107318006998,2.059997558593736,2.558320435640951,6.562996673583996,-2.794215992914829,15.92020934008282,1.8843903403345763,11.241603006833415,-8.713256790457137,56.230941012506385,-18.674896500693016,4.678606333249414,7,-4.92999649047853,-5.649997711181655,-1.8999938964843892,10.290004730224595,-5.419998168945327,1,0.031078910669862125,-1.3428664850135763,124.36000061035156,1.0981570109643222,125.58000183105469,-1.4539803789410406,125.4000015258789,0.031078910669862125
5803,2022-07-27,126.5,127.12000274658205,124.36000061035156,124.66000366210938,721395.0,0.018518543544862487,-1.2622945693774037,2.7878899973411957,73.80073696853336,68.76892340480273,-5.817200843847786,-9.625702002363425,-4.779218949779477,7.785759577194568,22.601643348604515,2.9200057983398438,3.0101142286845004,8.314999771118167,-1.7797833112628325,18.409782853499166,3.2676082299276743,13.36239131230866,-9.85393367488797,87.08328432510075,12.878066787263663,5.047391541190498,7,-6.270000457763672,-7.930000305175781,-4.9499969482421875,4.630001068115234,-8.580001831054688,2,0.023082989477828386,3.039224192740168,124.1999969482422,-1.3428664850135763,124.36000061035156,1.0981570109643222,125.58000183105469,0.023082989477828386
5804,2022-07-28,134.72000122070312,134.80000305175778,130.77999877929688,132.30000305175778,1390219.0,0.06498024680397729,2.1162801700940244,1.3152190138158812,80.30513341253727,72.05446113288005,-11.906227967217944,-16.99872067128294,-12.94872511270573,-0.4277923626153495,21.59026975527044,8.300003051757784,3.5982241553639938,15.444001007080075,3.254993938964276,27.633008075195875,9.349497473022183,21.538504541137968,-16.81706252501469,99.35895985949224,26.268830132449835,6.0945035340579,7,-9.31000137329103,-12.250000000000014,-14.685003280639648,-5.070003509521484,-13.819999694824219,3,-0.05492875192122337,-1.2622945693774037,126.5,3.039224192740168,124.1999969482422,-1.3428664850135763,124.36000061035156,-0.05492875192122337
5805,2022-07-29,134.53999328613278,136.10000610351562,132.96000671386722,135.30000305175778,1347506.0,-0.0013361633977084786,1.660998538786717,-0.31405385978296824,83.79157520967014,75.55677906195432,-10.12953921089263,-15.795029202174035,-12.744418514640074,-0.42146783829278434,20.589126684403535,3.139999389648409,4.408312632517806,14.099993515014617,0.7437266780169978,27.456260352012237,7.421860096515815,20.77812693351342,-14.271465580594636,88.67915753363583,15.066709730063835,6.678133418498807,7,-8.479991912841768,-11.419990539550753,-15.729993820190401,-4.8899955749511435,-16.139991760253878,4,-0.07313807662353145,2.1162801700940244,134.72000122070312,-1.2622945693774037,126.5,3.039224192740168,124.1999969482422,-0.07313807662353145
5806,2022-08-01,133.25999450683594,135.33999633789062,132.89999389648438,134.30000305175778,650441.0,-0.009513890613734532,-1.7727146622277707,1.3684147124959471,79.94426719866962,77.52654135066265,-7.324741551524255,-13.534542985845135,-11.51639053317271,0.7685698108857082,19.78406709172937,2.44000244140625,5.8325951413845445,11.756995010375974,-2.1439413739564657,25.657931394708427,4.806526818209761,18.7074632025422,-10.458430257621387,79.39034632895077,4.492438450201888,6.950468192166225,8,-4.959991455078125,-10.139991760253906,-14.8699951171875,-3.609996795654297,-14.67999267578125,0,-0.08269546073334955,1.660998538786717,134.53999328613278,2.1162801700940244,134.72000122070312,-1.2622945693774037,126.5,-0.08269546073334955
5807,2022-08-02,131.67999267578122,132.52000427246094,131.0,132.33999633789062,777701.0,-0.011856535315808214,1.9803434657730972,0.6346136917163508,79.17237445775427,78.30334396307124,-4.573348658036167,-10.981788213252258,-9.895602710890955,2.216894688841336,18.529328435248505,2.2599945068359375,6.772326926476865,9.201993560790982,-4.681063472833017,23.085050594414966,2.2604650439789964,16.143522077602967,-6.750677729878504,62.350840207799926,-16.242026977226026,6.941528516811992,8,-2.4699897766112997,-8.55998992919919,-13.289993286132784,-2.029994964599581,-11.199989318847628,1,-0.06895500232914376,-1.7727146622277707,133.25999450683594,1.660998538786717,134.53999328613278,2.1162801700940244,134.72000122070312,-0.06895500232914376
5808,2022-08-03,133.67999267578122,134.13999938964844,130.91999816894528,131.41999816894528,830872.0,0.015188336203240338,1.0251529473860808,-3.424215101493356,84.95571682241385,78.75693812762614,-5.38721308278042,-12.237220260114995,-11.796563508480858,0.023978069681703573,18.034561199701812,3.2200012207031534,7.743826117056358,10.330994033813454,-4.085078244123338,24.747066311750245,3.122957894845058,17.53903017278185,-6.963367144660438,54.51108842054489,-29.434498643236175,7.208036138968392,8,-4.4699897766113,-10.55998992919919,-15.5999946594238,-4.029994964599581,-12.079994201660128,2,-0.11146016392012992,1.9803434657730972,131.67999267578122,-1.7727146622277707,133.25999450683594,1.660998538786717,134.53999328613278,-0.11146016392012992
5809,2022-08-04,134.58000183105472,135.86000061035156,132.82000732421878,132.82000732421878,637179.0,0.006732564367027738,-2.4545486071976303,0.7787605242014435,82.90793461976686,79.03627293587738,-5.4178411734196175,-12.319706119430279,-12.65531198035309,-1.073337129846749,17.884797466766923,3.039993286132784,8.36172371378538,10.311003112793003,-4.521200877923377,25.143207103509397,2.894901117434813,17.727105108151193,-6.362035408350749,70.65633312418879,-11.140986539153147,7.416101995358194,8,-5.369998931884794,-11.459999084472685,-16.500003814697294,-4.930004119873075,-8.520004272460952,3,-0.12379256528041638,1.0251529473860808,133.67999267578122,1.9803434657730972,131.67999267578122,-1.7727146622277707,133.25999450683594,-0.12379256528041638
5810,2022-08-05,132.13999938964844,135.32000732421878,131.72000122070312,134.96000671386722,760182.0,-0.018130497906140186,1.0338968439382932,-1.6022818896682232,74.81641438436247,78.89944032255589,-2.1785417973208894,-9.176692023817765,-10.286014633009259,1.0391622500783342,17.475826375022997,3.6000061035156534,8.644779306886107,7.126000595092776,-7.716457022293241,21.968458212478794,-0.29522821360023954,14.547229403785792,-2.660906618014593,24.696368780656993,-54.83940694610611,7.421228808693011,8,-2.9299964904785156,-9.019996643066406,-14.060001373291016,-2.490001678466797,-2.5399932861328125,4,-0.08506128284915104,-2.4545486071976303,134.58000183105472,1.0251529473860808,133.67999267578122,1.9803434657730972,131.67999267578122,-0.08506128284915104
5811,2022-08-08,132.3800048828125,134.16000366210938,132.25999450683594,133.03999328613278,631417.0,0.0018162970657835675,-3.22219961683875,0.23403783304113207,72.51600305908913,79.13446179253299,-1.2977435251465863,-8.55417996186759,-10.717253423710815,0.47930482659239715,16.77943488566519,2.0200042724609375,8.480133451832927,6.540005874633792,-7.992968895767007,21.07298064503459,-0.7264815105666003,13.806493259834184,-1.8415659780775684,29.55477717236904,-46.09786161476582,7.266487385200397,8,-2.1500015258789062,-9.260002136230469,-14.300006866455078,-2.7300071716308594,-5.8000030517578125,0,-0.10560509775860172,1.0338968439382932,132.13999938964844,-2.4545486071976303,134.58000183105472,1.0251529473860808,133.67999267578122,-0.10560509775860172
5812,2022-08-09,131.02000427246094,132.3800048828125,130.08000183105472,132.33999633789062,597588.0,-0.010273459436381471,2.2856971586140347,2.000023119783685,67.06729079259381,78.38630110631749,1.2643745105614528,-6.34105729706485,-9.486347658081286,1.5383162870126057,15.678887104949304,2.300003051757784,8.331360569754509,4.432004928588867,-9.509443124317187,18.37345298149492,-2.538719097864174,11.402728955041894,5.0800018310546875,16.26302145206639,-55.34849175646338,6.970724026453029,8,2.0699996948242188,-7.900001525878906,-12.940006256103516,-2.9700050354003906,-5.1800079345703125,1,-0.09494735182222103,-3.22219961683875,132.3800048828125,1.0338968439382932,132.13999938964844,-2.4545486071976303,134.58000183105472,-0.09494735182222103
5813,2022-08-10,134.22000122070312,134.66000366210938,129.19999694824222,130.36000061035156,761548.0,0.02442372801017223,1.303797631349359,-2.9242604644710832,67.45840913134043,76.95888729729562,-0.8106235016534811,-8.441193513482716,-12.733204877478457,-1.941688914221288,15.074154116228394,5.460006713867159,8.48071112936043,6.659001922607416,-6.501067122900338,19.819070968115156,0.07896739985355339,13.239036445361279,1.759604797363295,75.37539808005121,6.139651114940378,6.58003452275387,8,-1.5699996948242188,-10.439998626708984,-16.200002670288086,-8.60000228881836,-9.540000915527344,2,-0.10236922767700118,2.2856971586140347,131.02000427246094,-3.22219961683875,132.3800048828125,1.0338968439382932,132.13999938964844,-0.10236922767700118
5814,2022-08-11,134.03999328613278,135.41999816894528,133.47999572753906,134.89999389648438,574952.0,-0.0013411409099478577,1.0420979930773928,-0.2227980503540033,66.74579961122151,75.06491223080133,-0.823855904919867,-6.972618033900048,-12.707566120718269,-2.0800677688023086,14.250925582972867,1.9400024414062216,8.968560106355227,5.433994293212862,-6.126481653882081,16.994470240307805,-0.3462436803346236,11.214232266760334,1.6684283691406563,77.81343067555679,10.309384556581705,5.780237973547473,8,-1.509994506835909,-10.259990692138643,-16.019994735717745,-8.519992828369112,-13.119995117187472,3,-0.0928080829238499,1.303797631349359,134.22000122070312,2.2856971586140347,131.02000427246094,-3.22219961683875,132.3800048828125,-0.0928080829238499
5815,2022-08-12,135.13999938964844,135.66000366210938,133.86000061035156,134.03999328613278,818224.0,0.008206551466825918,-1.4657720365376978,-1.2790759567786143,71.43989541011096,74.11998203207257,-2.0448370634847777,-7.049475525638002,-13.925906661636958,-3.4611268166867717,14.14758933221883,1.8000030517578125,9.232819227561095,5.655000305175776,-5.007655233165707,16.317655843517258,0.3236725360050343,10.986328074346517,-5.940002441406222,91.95040662504749,24.394866218965504,5.331327769170744,8,-2.6100006103515625,-11.359996795654297,-17.1200008392334,-10.149997711181626,-16.639999389648438,4,-0.06718959502785216,1.0420979930773928,134.03999328613278,1.303797631349359,134.22000122070312,2.2856971586140347,131.02000427246094,-0.06718959502785216
5816,2022-08-15,135.77999877929688,136.25999450683594,134.36000061035156,136.19999694824222,393629.0,0.004735825015087736,6.037101924326768,-0.3818143986683472,72.59949911705219,73.38966254977234,-2.558874925710512,-6.680487210440674,-14.712126256875678,-4.3825882916106025,14.827078369260995,1.899993896484375,8.466989112204715,5.436999893188471,-4.262632898641385,15.136632685018327,0.5871834972735428,10.286816289103399,-6.450801696777319,93.20119130983564,23.212944363140707,4.84981639591493,8,-3.0500030517578125,-11.920001983642578,-17.81999969482422,-10.789997100830064,-19.72000122070311,0,-0.04551474982575676,-1.4657720365376978,135.13999938964844,1.0420979930773928,134.03999328613278,1.303797631349359,134.22000122070312,-0.04551474982575676
5817,2022-08-16,136.44000244140622,136.77999877929688,134.96000671386722,135.53999328613278,569961.0,0.004860831256760845,1.3037847547489323,-2.1428882833786016,70.72557388982621,71.80853555726262,-2.7632493358290446,-6.467050890131702,-15.474365265150709,-5.244515266100706,15.157099786438074,1.819992065429659,7.622072147674658,5.332003402709944,-3.7020539169398603,14.366060722359734,0.814974742885056,9.849032062534846,-6.833573461914,95.51456126965938,26.54492905339228,4.517028659824897,8,-3.4500045776366903,-12.320003509521456,-18.88000297546384,-11.45000076293941,-18.220001220703097,1,-0.07226620077631474,6.037101924326768,135.77999877929688,-1.4657720365376978,135.13999938964844,1.0420979930773928,134.03999328613278,-0.07226620077631474
5818,2022-08-17,135.46000671386722,137.80000305175778,134.77999877929688,137.27999877929688,640738.0,-0.007182612943442801,1.111890648925238,-2.022192835223677,52.21028644349756,68.39768575989936,-1.6809782220284148,-4.707707927355813,-14.543690352363143,-4.514428482998454,16.18484968084538,3.020004272460909,6.91264107149037,3.704007339477556,-4.556381908561207,11.964396587516305,-0.4261872845418111,7.8342019634969375,-5.423163546386718,45.833509939389764,-18.49514092167839,4.130194624019375,8,-1.960006713867216,-10.830005645751996,-18.20000648498538,-12.210010528564482,-20.200004577636733,2,-0.07101734755038791,1.3037847547489323,136.44000244140622,6.037101924326768,135.77999877929688,-1.4657720365376978,135.13999938964844,-0.07101734755038791
5819,2022-08-18,136.82000732421878,137.69999694824222,134.80000305175778,135.02000427246094,659455.0,0.010039868174702704,-1.589273915027812,-0.989016977572867,56.3616361278502,66.34715484250911,-3.0059239739195505,-5.447583655743813,-15.91501399736552,-6.220517901166602,17.876778288194146,2.899993896484432,6.360307436069533,4.493007659912138,-3.491665635414705,12.47768095523898,0.5006710122487164,8.48534430757556,-6.162111365996111,75.12702740383997,13.305243208229065,3.9923366476634192,8,-3.3200073242187784,-12.190006256103558,-19.650007247924833,-14.180011749267607,-22.420005798339872,3,-0.08872976442893432,1.111890648925238,135.46000671386722,1.3037847547489323,136.44000244140622,6.037101924326768,135.77999877929688,-0.08872976442893432
5820,2022-08-19,134.5,136.53999328613278,134.17999267578122,135.53999328613278,831663.0,-0.016956637918613127,-1.8095112669275442,-0.5777730682829404,53.27005025894016,64.20871564249256,-0.3530750626671306,-2.55610109966193,-13.520689128201099,-4.230391977527631,19.4072689445938,2.640014648437557,5.359681827167066,1.7270004272460824,-5.643751424535509,9.097752279027674,-1.9583754986447275,5.412376353136892,-3.2707354742945256,8.839955994116472,-48.66269970142748,3.6853759258907957,8,-1.0,-8.930000305175795,-18.079999923706055,-11.860004425048828,-20.31999969482422,4,-0.10096655636471885,-1.589273915027812,136.82000732421878,1.111890648925238,135.46000671386722,1.3037847547489323,136.44000244140622,-0.10096655636471885
5821,2022-08-22,128.58000183105472,134.22000122070312,128.16000366210938,134.22000122070312,951527.0,-0.044014856274686154,1.148935537020153,5.423111345863348,43.347668715794796,61.57320207840378,5.555417991333627,3.89600950396013,-7.469193648354803,1.3302540110703092,20.34373613733709,6.339996337890625,4.318919975971966,-4.403997802734352,-10.956942927565024,2.148947322096319,-7.680470365149688,-1.1275252403190166,9.220001220703068,4.356827754536394,-50.3624991259861,3.2764725624153384,8,4.400001525878878,-1.6700019836426208,-12.195003509521513,-5.940006256103544,-15.45999908447267,0,-0.07839478680595402,-1.8095112669275442,134.5,-1.589273915027812,136.82000732421878,1.111890648925238,135.46000671386722,-0.07839478680595402
5822,2022-08-23,128.05999755859378,129.33999633789062,127.04000091552734,127.4000015258789,748421.0,-0.004044208003233574,-2.3333333333332646,-0.1170205858401725,37.121940030685515,58.20248328944212,6.270834940938386,4.975098466939187,-6.735270628152648,1.4487869997433336,21.271632166073154,2.2999954223632812,3.620259686021342,-5.1170021057128565,-10.742363654125171,0.5083594426994438,-7.929682879919,-2.3043213315067135,9.54720550537104,9.47952082306715,-43.39624898993238,2.812680774206151,8,4.3600044250488,-1.1499977111816833,-11.959997177124052,-6.759998321533217,-12.199996948242216,1,-0.09370607706367806,1.148935537020153,128.58000183105472,-1.8095112669275442,134.5,-1.589273915027812,136.82000732421878,-0.09370607706367806
5823,2022-08-24,129.41999816894528,129.77999877929688,127.1999969482422,127.77999877929688,647290.0,0.010620026833353835,1.1864416642420594,2.4848624966764197,38.42011472841019,55.055184969129755,4.647035694891969,4.052865785041348,-7.959141687375933,-0.3391898580763666,21.938110500266276,2.5800018310546733,3.050188256391067,-3.9030014038086165,-8.917059658626414,1.111056851009181,-6.410030531217501,-1.395972276399732,7.764516809082039,22.32643657759229,-27.13115901075863,2.507029127408893,8,3.000003814697294,-0.26999664306637783,-13.200000762939425,-8.119998931884723,-15.259994506835909,2,-0.08653992510200503,-2.3333333333332646,128.05999755859378,1.148935537020153,128.58000183105472,-1.8095112669275442,134.5,-0.08653992510200503
5824,2022-08-25,127.31999969482422,130.82000732421878,126.26000213623048,130.66000366210938,768268.0,-0.0162262285877931,1.4917984261816357,-2.036588542878179,39.01551018648175,51.45247549983762,6.3626597744028,5.871061815479209,-5.659501039395053,1.3852540362919967,21.220149537365522,4.5600051879882955,2.6820938573386854,-5.632999801635748,-11.266828053576774,0.0008284503052777836,-8.449913927606246,-2.8160856756652493,9.458734720703092,10.311269174621904,-40.53197570769968,2.8169141259705093,8,4.710002899169922,2.740001678466797,-10.0,-6.020000457763658,-10.379997253417983,3,-0.09472194146638846,1.1864416642420594,129.41999816894528,-2.3333333333332646,128.05999755859378,1.148935537020153,128.58000183105472,-0.09472194146638846
5825,2022-08-26,124.6999969482422,128.80000305175778,123.5999984741211,128.30000305175778,755019.0,-0.02057809262379795,1.2608685556580335,1.0778448585022977,34.210524664692755,47.187033894019905,8.20930658469031,8.133065282252304,-2.8146039660625064,3.7355175306524444,20.298906595165185,5.20000457763669,1.9594891296037247,-7.761002731323217,-14.43408020403227,-1.0879252586141774,-11.097541467677743,-4.42446399496869,11.447613530527306,10.35779839581618,-41.39464367278788,3.336538736354522,8,6.000003814697251,5.360004425048814,-6.139999389648452,-3.3999977111816406,-8.079994201660156,4,-0.08259820107805127,1.4917984261816357,127.31999969482422,1.1864416642420594,129.41999816894528,-2.3333333333332646,128.05999755859378,-0.08259820107805127
5826,2022-08-29,122.23999786376952,123.91999816894531,120.95999908447266,122.5199966430664,468807.0,-0.019727338770455072,-1.0845090854385833,0.0777773068283014,32.730135453154645,42.96531851216751,9.551071937922515,10.250702083284736,-0.09692031529117173,5.913204924223564,19.568424423335763,3.7399978637695455,1.1533011084261204,-9.670001983642592,-17.7391217181747,-1.6008822491104837,-13.70456185090866,-5.635442116376538,12.903803654628106,12.9817211930628,-41.47287230935774,4.034559867266054,8,7.140003204345717,7.140003204345717,-3.3299980163574077,-0.939998626708956,1.7400054931640767,0,-0.06593584505438399,1.2608685556580335,124.6999969482422,1.4917984261816357,127.31999969482422,1.1864416642420594,129.41999816894528,-0.06593584505438399
5827,2022-08-30,122.5999984741211,125.73999786376952,121.83999633789062,123.04000091552734,814021.0,0.0029450312225363096,-2.979579761932551,1.5714441416892935,24.269286922698143,39.86076300985646,7.846559164839391,9.67143186232829,-0.20585918380568557,5.243933810753703,19.155740749036124,3.900001525878892,0.053475517868491806,-8.85600166320802,-17.937813453989463,0.22581012757341057,-13.396907558598741,-4.315095767817297,11.125422800884024,16.632839950757123,-33.72235246828927,4.5409058953907175,8,6.729999542236328,6.780002593994141,-3.6899986267089844,-1.2999992370605327,0.6600036621093892,1,-0.07732459906628897,-1.0845090854385833,122.23999786376952,1.2608685556580335,124.6999969482422,1.4917984261816357,127.31999969482422,-0.07732459906628897
5828,2022-08-31,118.77999877929688,123.13999938964844,118.55999755859376,123.08000183105469,2018689.0,-0.031158236071516465,1.0723998771010985,9.772679983354141,20.90010504232238,35.92059288924226,10.11542174750835,12.983602798791736,3.881438889588253,8.769227987165024,18.686834420361876,4.580001831054673,-1.3380971411637006,-11.931001663208008,-22.557790824043707,-1.3042125023722946,-17.244396243625857,-6.617607082790158,13.668880276654988,1.794462034768984,-43.224931947869635,5.313394580417854,8,8.769996643066406,9.400001525878906,0.13000106811523438,2.520000457763686,3.8199996948242188,2,-0.024583248012747583,-2.979579761932551,122.5999984741211,-1.0845090854385833,122.23999786376952,1.2608685556580335,124.6999969482422,-0.024583248012747583
5829,2022-09-01,117.91999816894531,119.04000091552734,116.8000030517578,117.4800033569336,805515.0,-0.00724028135367738,-1.4888928448812755,-0.10232430226575114,16.859134067023348,31.874935534584836,8.954140228805073,13.208699304731823,5.030046145066933,9.344732848677637,18.019989272621036,2.2399978637695455,-2.823855269014672,-11.958002090454102,-23.844959637487136,-0.07104454342106692,-17.90148086397062,-6.014523316937584,12.862215107323578,9.333292643229296,-28.520716769104556,5.9434787735165155,9,7.590003967285156,9.380004882812472,1.480001449584961,3.3800010681152486,0.8000030517578125,3,-0.03188597833464135,1.0723998771010985,118.77999877929688,-2.979579761932551,122.5999984741211,-1.0845090854385833,122.23999786376952,-0.03188597833464135
5830,2022-09-02,120.9000015258789,121.36000061035156,117.45999908447266,119.6999969482422,808205.0,0.02527139928092703,2.679241955857532,2.727315288446501,23.72883228029592,29.695064819529406,4.29362026896969,9.848379348420679,2.2264200993090952,6.094993471210245,17.409904469150465,3.9000015258789062,-3.7134103420249573,-8.415998840332037,-20.900471742288914,4.068474061624826,-14.658235291310461,-2.1737623893536124,7.924702318958424,45.86130708501505,14.388364743598025,6.242236450978432,9,2.910003662109375,6.400001525878878,3.0399990081786967,1.509998321533189,-2.0600051879882812,4,-0.03275433444576936,-1.4888928448812755,117.91999816894531,1.0723998771010985,118.77999877929688,-2.979579761932551,122.5999984741211,-0.03275433444576936
5831,2022-09-05,118.4000015258789,118.9000015258789,116.4000015258789,117.94000244140624,615058.0,-0.020678246223717944,2.4246596817599873,0.3833311081017667,20.092847875343352,27.802943468935833,5.808560050522232,11.855151611549331,4.861264749588003,8.316284401197066,16.845816667472036,4.5,-4.9816572818331935,-10.216998672485346,-23.51791818640521,3.0839208414345194,-16.867458429445264,-3.5665389155254132,8.741244207927295,21.413284627172448,-1.8779066419340786,6.650459756959933,9,5.210002899169936,8.700000762939439,6.190000534057617,4.659999847412109,0.2200012207031392,0,-0.015033773280043405,2.679241955857532,120.9000015258789,-1.4888928448812755,117.91999816894531,1.0723998771010985,118.77999877929688,-0.015033773280043405
5832,2022-09-06,118.58000183105469,120.22000122070312,117.83999633789062,118.05999755859376,884537.0,0.001520272828176017,-3.9583088293729634,1.1304463204683135,21.25341321672343,25.895532189859527,4.629216906267018,11.273384612929306,4.809375247270452,7.865053184971572,16.766700090778606,2.3800048828125,-6.140834575508592,-9.41499824523926,-23.389206888368108,4.559210397889601,-16.402102566803677,-2.42789392367483,6.842644829483149,32.34422842912528,11.412726710392143,6.98710432156443,9,5.030002593994155,8.520000457763658,7.130001068115234,4.479999542236328,0.540000915527358,1,0.045538888872446615,2.4246596817599873,118.4000015258789,2.679241955857532,120.9000015258789,-1.4888928448812755,117.91999816894531,0.045538888872446615
5833,2022-09-07,120.4800033569336,120.73999786376952,117.68000030517578,117.83999633789062,704096.0,0.01602295072136961,-1.0675665574666182,5.076894861938576,22.675593988856903,24.079985945678988,1.48374736453097,8.73930690332051,3.128614113972475,5.662517113834625,16.17713672753516,3.059997558593736,-6.635639385385133,-6.827996826171869,-20.864476131237808,7.208482478894084,-13.846236478704839,0.19024282636110001,3.49902008205882,82.25811661593221,65.36545696498453,7.0182396525329755,9,2.1199989318847514,6.619998931884751,5.684999465942383,2.579998016357422,2.719993591308608,2,0.023074358414988394,-3.9583088293729634,118.58000183105469,2.4246596817599873,118.4000015258789,2.679241955857532,120.9000015258789,0.023074358414988394
5834,2022-09-08,121.5999984741211,122.3000030517578,119.0,122.1999969482422,660786.0,0.009296107951370258,7.249897481380015,-0.2272715450349878,27.52613333042683,23.337275797427214,-0.5955902519970522,6.99836311861597,2.330502184466809,4.177644203129859,15.259391762378543,3.3000030517577983,-6.964093942441494,-5.086001968383783,-18.968076342510642,8.796072405743061,-12.027039155447198,1.855035218679646,1.1663814587731594,88.13551870171035,67.32335502329151,6.941037187063423,9,-0.529998779296875,5.500003814697251,4.565004348754883,1.4600028991699219,0.2799987792968608,3,0.008223684313720003,-1.0675665574666182,120.4800033569336,-3.9583088293729634,118.58000183105469,2.4246596817599873,118.4000015258789,0.008223684313720003
5835,2022-09-09,126.05999755859376,126.77999877929688,121.66000366210938,121.6999969482422,1167512.0,0.03667762451018319,-1.3063107646943446,-7.266686164057659,45.37444242973197,24.742198794824695,-5.411458193111116,1.9217643390380488,-1.6962814283261451,-0.5448473980205364,14.43549770000253,5.180000305175781,-7.3691204966177395,-0.17200279235838423,-13.471637984517898,13.12763239980113,-6.821820388438155,6.4778148037213725,-9.659996032714858,93.06357021948126,67.27127031701217,6.649817596079759,9,-4.469997406005874,1.040004730224581,0.10500526428221235,-2.9999961853027486,-1.259994506835966,4,-0.05822621354945645,7.249897481380015,121.5999984741211,-1.0675665574666182,120.4800033569336,-3.9583088293729634,118.58000183105469,-0.05822621354945645
5836,2022-09-12,129.60000610351562,130.55999755859378,125.72000122070312,127.0,1380252.0,0.028081934106626072,1.1415965053236956,0.5963315916384647,52.54462664891682,27.88390320884899,-8.71403066932568,-2.218728014341508,-4.776863321170154,-4.276736718989156,13.709879628497957,4.839996337890653,-7.595341592186486,3.6770053863525334,-8.959208074211773,16.31321884691684,-2.64110134392962,9.995112116634687,-12.992404632568366,92.54664860411054,62.018577845446124,6.318106730282156,9,-6.120006561279283,-2.50000381469728,-3.4350032806396484,-6.540004730224609,-2.360008239746108,0,-0.08302476280001592,-1.3063107646943446,126.05999755859376,7.249897481380015,121.5999984741211,-1.0675665574666182,120.4800033569336,-0.08302476280001592
5837,2022-09-13,126.58000183105469,131.3800048828125,126.58000183105469,130.46000671386722,970054.0,-0.023302501004890064,-1.4742252634890671,-1.49230606711505,45.55138605389338,30.62293443235688,-5.665923984612604,0.02605060910296686,-1.3288555634449608,-1.428523707375291,12.891683528067771,4.8000030517578125,-7.539680126525653,1.150001144409174,-10.488540318231287,12.78854260704965,-4.669269586911071,6.969271875729419,-9.414304516601561,64.96349308092113,32.01833503634672,5.819270731320238,9,-2.6899986267089844,0.5200004577636577,0.095001220703125,-3.520000457763672,-1.1200027465820312,1,-0.06288512378990785,1.1415965053236956,129.60000610351562,-1.3063107646943446,126.05999755859376,7.249897481380015,121.5999984741211,-0.06288512378990785
5838,2022-09-14,125.83999633789062,127.8000030517578,124.68000030517578,126.4000015258789,891269.0,-0.005846148542103413,-1.1666706403134315,0.14433105238319857,47.57853015918113,34.03620066481886,-4.267962786510225,0.00884989336807962,-0.29215178591935853,-0.8523057045095896,11.638816517185315,3.120002746582017,-7.2452069885084995,0.8909961700439482,-9.755022810033893,11.537015150121789,-4.432013319994979,6.214005660082876,-7.821440569335934,55.250352505004095,18.63902417646848,5.323009490038923,9,-1.9499931335449219,1.2600059509277202,2.2650070190429688,-2.7799949645996094,-0.09999847412110796,2,-0.05340109493697731,-1.4742252634890671,126.58000183105469,1.1415965053236956,129.60000610351562,-1.3063107646943446,126.05999755859376,-0.05340109493697731
5839,2022-09-15,124.68000030517578,126.55999755859376,124.18000030517578,125.4000015258789,681522.0,-0.009218023414433008,-1.7674367026844968,1.2857045544338632,49.96564152297323,36.951401691783,-2.2889234253173356,0.2242095445728296,1.1597596445212446,0.09940904621299751,10.271107843278434,2.379997253417983,-6.8131436322699415,0.33800048828125284,-8.724783237521393,9.400784214083899,-4.193391374620063,4.869392351182569,-5.859757589765621,31.069920409412727,-8.496210299385243,4.531391862901321,9,-0.7899971008300781,2.420001983642564,3.535001754760742,-1.6199989318847656,0.7399978637695312,3,-0.011870415089116237,-1.1666706403134315,125.83999633789062,-1.4742252634890671,126.58000183105469,1.1415965053236956,129.60000610351562,-0.011870415089116237
5840,2022-09-16,120.91999816894531,123.63999938964844,120.72000122070312,123.4000015258789,1913420.0,-0.030157219498132992,-1.0277784400522403,3.444443267070741,47.82894906905129,40.033190713306105,1.6474617345389078,3.072180042926931,5.139832170620721,3.6306639509558636,8.761134026328765,3.9599990844726562,-5.924701372016159,-2.7430015563964787,-10.54908605450592,5.063082941712949,-6.6460438054512,1.1600406926582423,-1.3461697234910162,1.8761433352323313,-39.35689019316746,3.9030422490547148,9,3.610004425048828,6.180004119873033,7.235002517700195,2.140003204345703,6.680000305175781,4,0.007939125860152219,-1.7674367026844968,124.68000030517578,-1.1666706403134315,125.83999633789062,-1.4742252634890671,126.58000183105469,0.007939125860152219
5841,2022-09-19,118.5,120.0999984741211,117.3000030517578,120.0999984741211,670897.0,-0.020013217049211107,2.499997615811953,0.6451598017590653,43.684539953118964,42.525538128461164,4.56298279404885,4.952191339495613,7.800805756558503,5.881523970253994,9.242489983660285,3.619995117187514,-4.8501426621443215,-4.658999633789065,-12.429935657756175,3.111936390178059,-8.544467645772627,-0.7735316218055033,12.8800048828125,8.522704489963214,-34.34231457253763,3.8854680119835607,9,5.840003967285156,8.600002288818345,9.655000686645508,4.560001373291016,12.800003051757784,0,0.05316458271525559,-1.0277784400522403,120.91999816894531,-1.7674367026844968,124.68000030517578,-1.1666706403134315,125.83999633789062,0.05316458271525559
5842,2022-09-20,116.05999755859376,120.31999969482422,115.18000030517578,119.33999633789062,829777.0,-0.02059073790216237,-1.0396850145776126,2.0500011920940233,45.62419606649453,45.07538280375424,7.384488531619681,6.795497528447768,10.451951478650201,8.167458950452342,9.98123611824101,5.1399993896484375,-4.1594889263191135,-6.499002075195293,-14.525490087107173,1.5274859367165732,-10.512246081151233,-2.4857580692393526,15.03840728759765,6.973035355767415,-39.38986587471029,4.013244005955936,9,7.220005035400376,10.430004119873018,12.234998703002915,7.079998016357408,16.500000000000014,1,0.09632948940509367,2.499997615811953,118.5,-1.0277784400522403,120.91999816894531,-1.7674367026844968,124.68000030517578,0.09632948940509367
5843,2022-09-21,118.22000122070312,118.36000061035156,112.0,113.4000015258789,750496.0,0.01861109518823545,1.4941186326325757,-1.4695126489825983,50.463253343336206,47.62395169407749,5.442530383652439,3.9562343510470583,8.574452995407313,5.888015331650962,11.057743625414535,6.3600006103515625,-2.990517616964297,-3.778998565673831,-11.339255193492932,3.7812580621452696,-7.559126879583388,0.0011297482357264244,12.24166744384766,42.71979576694287,-7.983117920536095,3.780128313909554,9,3.470001220703125,6.680000305175767,10.334997177124023,5.179996490478516,9.819992065429659,2,0.06124173396220223,-1.0396850145776126,116.05999755859376,2.499997615811953,118.5,-1.0277784400522403,120.91999816894531,0.06124173396220223
5844,2022-09-22,115.26000213623048,117.72000122070312,114.5999984741211,115.41999816894531,833970.0,-0.025038056622471716,-3.2162103646120617,-0.03319419976035174,41.2855429174451,47.169629526045625,8.27927927814899,6.288834999300732,11.84061197630254,8.712704433394876,11.90733176925091,3.6200027465820312,-1.9189387931779862,-6.135997772216783,-13.83188735959233,1.559891815158764,-9.983942565904556,-2.2880529785290094,14.093966408447258,28.00689267329029,-22.34560359160915,3.847944793687772,9,6.430000305175767,9.589996337890625,13.804998397827134,8.649997711181612,14.959999084472642,3,0.09092482676819924,1.4941186326325757,118.22000122070312,-1.0396850145776126,116.05999755859376,2.499997615811953,118.5,0.09092482676819924
5845,2022-09-23,114.4000015258789,114.9800033569336,112.4000015258789,114.58000183105469,823221.0,-0.007461396793443598,4.2652918233411965,1.1250298030614705,43.489586825791115,46.16351399014277,8.170598095968316,6.680113801137281,12.860600002457716,9.468702986484075,12.80517627294293,2.8600006103515767,-1.0006134741478405,-6.48099861145019,-14.612160310222237,1.6501630873218573,-10.546579460836213,-2.415417762064166,13.912728906118161,28.846173244115874,-24.127318389158866,4.065580849386027,9,7.290000915527344,9.869995117187486,14.664999008178711,9.509998321533189,13.859992980957031,4,0.09632864070000502,-3.2162103646120617,115.26000213623048,1.4941186326325757,118.22000122070312,-1.0396850145776126,116.05999755859376,0.09632864070000502
5846,2022-09-26,114.18000030517578,115.83999633789062,112.94000244140624,112.94000244140624,832187.0,-0.001923087567908488,-3.6774175685569115,-6.888865341414905,42.84785592060275,45.86312175311047,6.675214993347311,6.603905389802051,13.20715843588151,9.663799438252909,13.02840012822099,2.899993896484389,-0.3617125407459696,-6.297999954223627,-14.929135161779953,2.333135253332699,-10.61356755800179,-1.982432350445464,13.153966300901459,26.201927705982197,-28.16732706507877,4.31556760377816,9,5.720001220703125,8.930000305175781,15.354999542236328,9.729999542236314,15.459999084472656,0,0.11753370233908633,4.2652918233411965,114.4000015258789,-3.2162103646120617,115.26000213623048,1.4941186326325757,118.22000122070312,0.11753370233908633
5847,2022-09-27,113.12000274658205,116.26000213623048,113.12000274658205,114.76000213623048,890366.0,-0.00928356591137336,-2.829268973473888,-1.3225824314429888,37.70053925923509,44.765567208672024,6.286182497051811,7.291088265524081,14.302765825574141,10.659583268301262,13.74495000269513,3.1399993896484375,-0.7509286000472457,-6.883997726440413,-16.049173075938157,2.2811776230573173,-11.466585401189278,-2.3014100516915477,13.293925863130553,17.610104388341167,-31.858642195100547,4.582587674748867,9,6.1599960327148295,8.569999694824205,16.824998855590806,10.78999710083005,16.27999114990233,1,0.16071428450990788,-3.6774175685569115,114.18000030517578,4.2652918233411965,114.4000015258789,-3.2162103646120617,115.26000213623048,0.16071428450990788
5848,2022-09-28,115.86000061035156,116.5,111.13999938964844,111.9000015258789,902337.0,0.024222045590891916,1.0458025937039999,-2.414634486736944,40.90045193375056,43.75832392098062,2.2145277208523595,4.554633434020275,11.587107412677383,7.812532307836989,13.887642528796928,5.3600006103515625,-1.6782235267649526,-3.99799995422363,-13.336661206060796,5.340661297613551,-8.66733058014222,0.6713306716949603,9.689092282778276,71.73252138664786,26.03312211194276,4.669330625918588,9,1.529998779296875,5.400001525878906,13.805000305175781,8.049999237060533,11.739997863769531,2,0.14413945158179242,-2.829268973473888,113.12000274658205,-3.6774175685569115,114.18000030517578,4.2652918233411965,114.4000015258789,0.14413945158179242
5849,2022-09-29,114.16000366210938,115.36000061035156,112.9800033569336,115.36000061035156,946066.0,-0.01467285464600887,2.9666721767989523,-0.30302960244294813,29.325941466295674,41.70243418734111,2.5315516616994813,6.280502564599786,13.198701505099237,9.388117052029045,13.678744534123616,2.8799972534179688,-2.2468964778174154,-5.509997177124021,-15.159155950047449,4.1391615957993935,-10.334576563585728,-0.6854177906623136,10.236361750741949,56.34335687627572,15.948023454581715,4.824579386461709,9,1.5699958801269531,7.099998474121094,16.624998092651367,9.74999618530272,17.479995727539062,3,0.12158364732630345,1.0458025937039999,115.86000061035156,-2.829268973473888,113.12000274658205,-3.6774175685569115,114.18000030517578,0.12158364732630345
5850,2022-09-30,116.94000244140624,117.33999633789062,114.22000122070312,115.26000213623048,1072431.0,0.02435177549157319,1.5161371697886832,-1.4000038147069434,27.408990485857757,39.89403980208986,-0.9749021466942622,3.3609361709088432,10.354978187664983,6.474977256805943,13.912617071961108,3.17999267578125,-2.860114138586212,-2.531998443603527,-12.237240313142408,7.173243425935368,-7.3846193783729746,2.3206224911659206,6.395853689588861,93.54848236501479,57.281731204920845,4.852620934769445,9,-1.2100028991699077,4.319999694824233,14.104999542236342,6.969997406005859,15.860000610351548,4,0.11356249787963657,2.9666721767989523,114.16000366210938,1.0458025937039999,115.86000061035156,-2.829268973473888,113.12000274658205,0.11356249787963657
5851,2022-10-03,116.62000274658205,117.05999755859376,112.45999908447266,115.23999786376952,605591.0,-0.0027364433738962246,3.070805004354803,0.8214313286497644,30.331755125359166,38.19487969751926,-1.0612237851352546,3.7320916759930185,10.645551361101738,6.688322263749072,14.056265071339546,4.599998474121108,-3.5656995545875105,-2.7629981994628707,-12.541997822905088,7.016001423979333,-7.6524980111839795,2.126501612258238,5.740184845105318,88.38719442414063,53.447397094446195,4.8894998117211035,10,-1.8700027465820455,4.639999389648423,13.759998321533189,7.28999710083005,18.379997253417955,0,0.09981128010730589,1.5161371697886832,116.94000244140624,2.9666721767989523,114.16000366210938,1.0458025937039999,115.86000061035156,0.09981128010730589
5852,2022-10-04,123.9800033569336,124.04000091552734,117.68000030517578,118.37999725341795,1218840.0,0.06311096241649894,1.2237759626106395,4.057961079168436,47.08830105968342,37.81988499933562,-8.023368444048685,-3.375684699076345,3.3461995538014264,-0.7573749896893389,13.981249666587981,7.419998168945298,-3.7838639823892777,4.327002334594724,-5.6547344885465805,14.308739157736042,-0.6638660769759355,9.317870746165383,-12.840003967285156,99.5349027015742,64.3897679533703,4.9908684115706565,10,-6.390003204345703,-2.720001220703125,5.399997711181641,-0.07000350952149859,10.579994201660185,1,0.04565249136524008,3.070805004354803,116.62000274658205,1.5161371697886832,116.94000244140624,2.9666721767989523,114.16000366210938,0.04565249136524008
5853,2022-10-05,123.26000213623048,124.31999969482422,122.1999969482422,122.63999938964844,746663.0,-0.005807397977158124,-1.8266559516604368,0.1107146555059668,47.74603465246778,38.53771741433814,-7.278691460472814,-2.5684184098289506,4.04558623049239,-0.08501594047046979,14.068928603335973,2.120002746582017,-3.674356396683322,3.468001174926769,-6.6388665999990195,13.574868949852558,-1.5854327125361323,8.52143506238967,-11.862002716064467,91.06241564887816,53.11320274489068,5.053433887462898,10,-5.530002593994155,-2.000000000000014,6.094997406005845,0.6499977111816122,17.319999694824233,2,0.04981333485186701,1.2237759626106395,123.9800033569336,3.070805004354803,116.62000274658205,1.5161371697886832,116.94000244140624,0.04981333485186701
5854,2022-10-06,122.5999984741211,124.33999633789062,122.0999984741211,124.05999755859376,706214.0,-0.005354564746639645,1.2178233527845448,-2.3548268012059004,52.957746857240345,39.58973519561028,-6.11061161775487,-1.9285328862457334,4.41188527034403,0.545058731524179,14.583684175884216,2.2399978637695312,-3.467633420483935,2.757997512817383,-7.396313804573538,12.912308830208318,-2.3191581458780774,7.835153171512843,-10.68511904296875,85.35354994910524,41.07160493761066,5.077155658695466,10,-4.8600006103515625,-1.339996337890625,5.2649993896484375,1.3100013732910014,19.37999725341797,3,0.04078303476533418,-1.8266559516604368,123.26000213623048,1.2237759626106395,123.9800033569336,3.070805004354803,116.62000274658205,0.04078303476533418
5855,2022-10-07,118.72000122070312,122.36000061035156,118.04000091552734,121.58000183105469,809089.0,-0.031647612575109285,-1.0473926280544688,1.9589057560159713,50.36838783691596,40.425349852978414,-1.7359308401212985,1.4475943813307026,7.95283952295199,4.359806676730273,14.843341835085283,4.55999755859375,-3.6978754460287178,-0.7549999237060518,-10.484762256410306,8.974762408998217,-5.619881090058186,4.1098812426460825,-6.0596147751464855,52.69363285778047,3.727759266256598,4.864881166352132,10,-0.9800033569335938,2.5400009155273438,7.685001373291001,5.18999862670897,22.419998168945312,4,0.10882747671916504,1.2178233527845448,122.5999984741211,-1.8266559516604368,123.26000213623048,1.2237759626106395,123.9800033569336,0.10882747671916504
5856,2022-10-10,118.83999633789062,120.33999633789062,116.83999633789062,117.23999786376952,525912.0,0.0010107405319548235,-1.9166648123011194,-0.5594399065266038,55.04720308101288,42.35275694428706,-1.2576452451993987,0.5061025351132287,7.529469926135889,4.1439406969090555,14.444902063287504,3.5,-3.3286829897009795,-0.09700431823731037,-8.5794682312184,8.385459594743779,-4.338236274727848,4.144227638253227,-5.478833298793944,26.666666666666668,-26.4704358483887,4.241231956490542,10,-1.0999984741210938,2.4200057983398438,6.715007781982408,5.130004882812486,22.139999389648438,0,0.11746892581665436,-1.0473926280544688,118.72000122070312,1.2178233527845448,122.5999984741211,-1.8266559516604368,123.26000213623048,0.11746892581665436
5857,2022-10-11,118.62000274658205,118.91999816894531,116.5999984741211,118.3000030517578,608998.0,-0.001851174672566347,4.043529460546503,0.200000000000016,50.78125349246197,43.45062378414388,-0.1960473264293512,0.10453621140111125,7.488213742851229,4.321376604804712,13.890184593831966,2.3199996948242188,-2.968478010021272,0.08100204467774574,-7.600689971646133,7.762694061001625,-3.7598439634841867,3.921848052839678,-4.600109709557728,26.098253617310043,-27.185187561336335,3.840846008161936,10,-0.22000503540040484,2.6399993896484233,6.735000610351548,5.349998474121065,19.91999053955074,1,0.1380879857877928,-1.9166648123011194,118.83999633789062,-1.0473926280544688,118.72000122070312,1.2178233527845448,122.5999984741211,0.1380879857877928
5858,2022-10-12,119.12000274658205,121.0199966430664,118.33999633789062,118.44000244140624,671112.0,0.004215140688103025,-5.090823182626035,2.125002980234981,58.3405429072959,46.67446838869947,-0.20672449883375066,-0.9746951814354645,6.662911765329952,3.798219481655721,13.637627392842013,2.6800003051757812,-2.5139190563292573,0.9170017242431783,-5.966463949929974,7.80046739841633,-2.524731112843398,4.358734561329754,-4.480903511505744,32.55820372066175,-22.934334950063004,3.4417328370865743,10,-0.7200050354004048,2.1399993896484233,6.235000610351548,4.849998474121065,19.27999114990233,2,0.12961714620557085,4.043529460546503,118.62000274658205,-1.9166648123011194,118.83999633789062,-1.0473926280544688,118.72000122070312,0.12961714620557085
5859,2022-10-13,123.1999969482422,123.5,116.12000274658205,118.27999877929688,1408248.0,0.03425112581922951,1.673909978742749,7.2352881778094105,66.6919629354671,51.039243105322726,-3.206768233815623,-5.4507135063646786,2.2693040290167232,-0.316250360685288,13.32143135808389,7.3799972534179545,-1.6344512258862096,5.070996093750011,-1.5459502776992196,11.687942465199242,1.7625229080253888,8.379469279474634,-7.978843886997041,95.93491648497762,35.5403943165391,3.3084731857246172,10,-4.799999237060561,-1.939994812011733,1.6500053405761435,0.7700042724609091,19.080001831054673,3,0.14107147169909484,-5.090823182626035,119.12000274658205,4.043529460546503,118.62000274658205,-1.9166648123011194,118.83999633789062,0.14107147169909484
5860,2022-10-14,121.87999725341795,126.23999786376952,121.16000366210938,125.0,1046005.0,-0.010714283502610722,-1.2280725530252394,-0.634147135719537,64.02039989620015,54.782425857638394,-1.2430592701452667,-4.2742484275213855,3.3325462518814106,0.9194139826066561,14.07548847105192,5.079994201660142,-1.024304860866465,3.702996444702137,-3.0123924754279443,10.418385364832218,0.3453019846371035,7.060690904767171,-6.111713595574059,56.916969229098946,-7.4803652625080375,3.35769446006504,10,-0.6999969482421733,-0.6199951171874858,2.2050037384033345,2.0900039672851562,18.920005798339858,4,0.1649163023225899,1.673909978742749,123.1999969482422,-5.090823182626035,119.12000274658205,4.043529460546503,118.62000274658205,0.1649163023225899
5861,2022-10-17,124.8000030517578,125.91999816894531,120.22000122070312,122.33999633789062,801884.0,0.023958039581084334,1.4255321911959977,-0.7884629962464309,69.9181557047839,57.31907637376065,-3.219245610240847,-7.060046125733507,0.17668264305937953,-2.1291594678232,14.407180074778452,5.6999969482421875,0.24219466759690533,6.308002090454082,-1.0330642019077345,13.649068382815898,2.6374689442731665,9.978535236634997,-8.680000305175753,85.77079538738039,14.816752954742384,3.6705331461809103,10,-3.620002746582017,-3.5400009155273295,-0.4550018310546733,-0.8300018310546875,16.059997558593764,0,0.13092945463401962,-1.2280725530252394,121.87999725341795,1.673909978742749,123.1999969482422,-5.090823182626035,119.12000274658205,0.13092945463401962
5862,2022-10-18,127.23999786376952,130.03999328613278,125.8000030517578,127.16000366210938,898693.0,0.019551240002773085,-2.0285694044429987,0.032517879406267866,69.60717531607982,59.748092003050886,-5.753188761862248,-9.085327611479684,-2.431836311287938,-4.644282031130132,14.622200263856517,5.239990234374986,1.5031681367836,8.188996887207011,-0.023274378605407264,16.40126815301943,4.082861254300795,12.295132520113228,-10.310395507812473,79.88507668588089,8.656507001605533,4.10613563290621,10,-4.159999847412095,-5.979995727539048,-1.9499969482421733,-3.2699966430664062,14.84000396728517,1,0.10798489542950462,1.4255321911959977,124.8000030517578,-1.2280725530252394,121.87999725341795,1.673909978742749,123.1999969482422,0.10798489542950462
5863,2022-10-19,125.45999908447266,127.9000015258789,125.45999908447266,127.58000183105469,755622.0,-0.013989302178412766,-1.3018861134403126,-26.501955174062886,69.41581089368056,61.57676578487757,-4.054696830488126,-7.099089704609909,-0.9476812675398492,-2.926893009073666,14.23627743909662,2.44000244140625,2.6695092454921507,6.0469982147216825,-2.6358398439851953,14.72983627342856,1.7055791853682365,10.388417244075129,-7.219357635498042,67.0977204427903,-5.765307629464687,4.3414190293534425,10,-2.3800010681152344,-4.8700027465820455,0.035003662109375,-1.4899978637695455,17.31999969482422,2,0.10425629122516833,-2.0285694044429987,127.23999786376952,1.4255321911959977,124.8000030517578,-1.2280725530252394,121.87999725341795,0.10425629122516833
5864,2022-10-20,125.73999786376952,125.73999786376952,123.5,125.3000030517578,751088.0,0.002231777310219396,9.181928525602057,-0.20754445376125064,66.5413552165158,63.373762160388665,-4.294006690562128,-6.907867107644833,-1.520566747464514,-3.3202426425608564,13.658036223409093,2.239997863769517,2.8359553832032702,5.802997207641582,-3.087002396164607,14.692996811447756,1.3579974057384874,10.247997009544676,-6.31942123107909,56.21182386184416,-13.45487713324129,4.44499980190309,10,-2.659999847412095,-5.150001525878906,-0.2449951171874858,-1.7699966430664062,16.580009460449233,3,0.10068392116907043,-1.3018861134403126,125.45999908447266,-2.0285694044429987,127.23999786376952,1.4255321911959977,124.8000030517578,0.10068392116907043
5865,2022-10-21,125.41999816894531,126.0199966430664,122.12000274658205,124.6999969482422,690243.0,-0.002544931606972889,3.062497516470751,1.6363857051203923,66.54135521651575,64.65089017544454,-3.2672522536017397,-6.029059309166485,-1.5386727769488857,-3.103512165901492,12.545287094434746,3.899993896484361,3.0254692411966744,4.931997680664068,-3.8787054706290576,13.74270083195718,0.5266461050175053,9.337349256310631,-4.93747987091065,52.95316853206305,-13.752917480988181,4.4053515756465575,10,-2.3400001525878906,-4.830001831054702,0.07500457763671875,-0.7899971008300923,15.660003662109375,4,0.134428327671003,9.181928525602057,125.73999786376952,-1.3018861134403126,125.45999908447266,-2.0285694044429987,127.23999786376952,0.134428327671003
5866,2022-10-24,127.5999984741211,128.75999450683594,125.63999938964844,127.0,719285.0,0.017381600518278084,1.136989880568235,0.8333298012122404,58.450042029377826,65.50297779065743,-4.552738761983775,-7.538626707097023,-4.059050269856215,-5.3914400632319825,11.810441441382014,3.339996337890625,3.135104601514797,6.440998077392578,-2.391003055971595,15.272999210756751,2.0249975107104916,10.856998644074665,-6.161732677276618,69.19194789656783,6.364257381929228,4.416000566682087,10,-4.520000457763672,-7.010002136230483,-1.7849960327148438,-2.9699974060058736,11.280006408691406,0,0.10344831297403068,3.062497516470751,125.41999816894531,9.181928525602057,125.73999786376952,-1.3018861134403126,125.45999908447266,0.10344831297403068
5867,2022-10-25,131.30000305175778,132.41999816894528,127.13999938964844,128.89999389648438,1013807.0,0.028996901425411004,1.275861842170184,4.000025431379732,66.47542098491155,66.40685313261471,-7.0011814585678,-10.33676878042975,-8.084732645012338,-9.159472648205437,11.391324433180056,5.279998779296847,3.7576301516636477,9.232002639770485,0.14518175896509433,18.318823520575876,4.68859219936779,13.77541308017318,-9.180000305175739,89.12625616555344,28.636166772844675,4.5434104404026945,10,-7.030002593994112,-9.520004272460923,-5.579999923706026,-6.670001983642564,7.6199951171875,1,0.07281033767246203,1.136989880568235,127.5999984741211,3.062497516470751,125.41999816894531,9.181928525602057,125.73999786376952,0.07281033767246203
5868,2022-10-26,132.55999755859378,133.66000366210938,131.30000305175778,131.3800048828125,1023922.0,0.00959630219002583,-2.5223985970984377,0.49166173936817903,69.92001640626508,66.76552574048115,-6.877461201128298,-10.837117109481468,-9.630885448850663,-10.44796670216931,10.654995023139001,2.360000610351591,4.31727943469609,9.656997299194359,-0.07420306872668903,19.388197667115392,4.791397115233835,14.522597483154883,-9.20399536132814,90.46788547446721,31.754585585164037,4.865600183960518,10,-5.619995117187528,-10.159996032714872,-7.67499542236331,-7.929996490478558,8.559997558593722,2,0.0718165694613333,1.275861842170184,131.30000305175778,1.136989880568235,127.5999984741211,3.062497516470751,125.41999816894531,0.0718165694613333
5869,2022-10-27,128.03999328613278,130.46000671386722,125.77999877929688,129.97999572753906,1268807.0,-0.03409779990726902,2.227564507303067,-1.644080070346025,68.17472276477041,67.22711717032229,-1.7865813116057865,-5.506250600089899,-5.499305874506092,-5.971538547636058,9.422885297849016,6.779998779296903,5.008438000814834,4.442993545532204,-4.619633471204594,13.505620562268987,-0.08831996283618082,8.974307053900588,-3.2414308837890218,51.299740640273775,-7.837305552085276,4.531313508368392,10,-1.099990844726534,-5.639991760253878,-4.744991302490206,-3.409992218017564,12.440002441406278,3,0.11512032385244186,-2.5223985970984377,132.55999755859378,1.275861842170184,131.30000305175778,1.136989880568235,127.5999984741211,0.11512032385244186
5870,2022-10-28,130.22000122070312,130.46000671386722,125.87999725341795,127.0999984741211,859939.0,0.017025992259298572,1.5444399939812619,-1.6082468145351345,70.54152732232454,67.29638068338237,-2.9716489980857546,-6.9991948519872835,-7.97562288730272,-8.1270033331718,8.715932284223657,4.580009460449261,5.578523043387918,5.959001541137695,-2.995313587939222,14.913316670214613,1.4818439765992366,10.436159105676154,3.44000244140625,57.10722432881341,-5.883588958409497,4.477157564538461,10,-2.329998016357422,-7.819999694824219,-6.950000762939453,-5.590000152587905,9.279998779296875,4,0.09291972039693008,2.227564507303067,128.03999328613278,-2.5223985970984377,132.55999755859378,1.275861842170184,131.30000305175778,0.09291972039693008
5871,2022-10-31,128.25999450683594,130.44000244140622,127.18000030517578,130.32000732421878,906249.0,-0.015051502806740724,1.8347807049551648,-0.6602599371553723,66.372263013957,66.9369459831465,-0.5243716376354399,-4.345218608622403,-6.149961518351603,-6.0919684429834575,7.617237879716441,3.2600021362304403,5.542020454741262,3.4169952392578153,-4.939363982898016,11.773354461413646,-0.761184371820093,7.595174850335738,5.244409027099607,31.472007497715055,-34.69068217671605,4.178179611077916,10,-0.3699913024902344,-5.859992980957031,-5.279994964599609,-3.6299934387207173,9.980010986328125,0,0.09995328140713022,1.5444399939812619,130.22000122070312,2.227564507303067,128.03999328613278,-2.5223985970984377,132.55999755859378,0.09995328140713022
5872,2022-11-01,129.63999938964844,131.8800048828125,129.36000061035156,129.86000061035156,658728.0,0.01075943350940145,-5.461559528933057,0.10679604459093961,67.3482708685351,66.70721931368588,-1.7077194191793268,-5.56475730582433,-7.634282022049192,-7.345686235283665,8.27405884506352,3.6200103759765625,5.743477368026831,4.514000320434576,-4.09873422741839,13.126734868287542,0.20763304650807868,8.820367594361059,3.71191601867676,48.98474896596595,-20.543485421377355,4.306367273926487,11,-1.7499961853027344,-7.239997863769531,-8.134998321533203,-4.7399978637695455,7.899993896484347,1,0.07127434076416583,1.8347807049551648,128.25999450683594,1.5444399939812619,130.22000122070312,2.227564507303067,128.03999328613278,0.07127434076416583
5873,2022-11-02,129.39999389648438,131.22000122070312,129.30000305175778,130.41999816894528,848434.0,-0.0018513228501544354,-2.1475741998423072,4.636357331113756,61.70693127501224,66.17006109796327,-0.9499483281193477,-5.1027968109899575,-7.547375389067852,-7.0280472052709655,8.900124009477075,1.919998168945341,5.506722326122073,3.9669952392578125,-4.80198471882278,12.735975197338405,-0.41749473978248375,8.351485218298109,3.802483148742681,59.34412287065063,-6.561131697927159,4.384489979040299,11,-1.5099906921386719,-6.999992370605469,-8.914993286132812,-4.499992370605483,6.680007934570341,2,0.07357036106258708,-5.461559528933057,129.63999938964844,1.8347807049551648,128.25999450683594,1.5444399939812619,130.22000122070312,0.07357036106258708
5874,2022-11-03,127.5999984741211,127.95999908447266,124.8000030517578,126.31999969482422,877091.0,-0.013910320767118511,2.159996032714858,-1.2548955076518369,60.608302223389394,65.5108329876159,1.2757984206776314,-3.066214050596386,-5.856851912685855,-5.117943717748119,9.41573657543196,4.599990844726577,5.063150248377099,1.9169998168945312,-6.796828193424403,10.630827827213466,-2.439914188264936,6.2739138220539985,5.456028975269788,39.54794771495395,-26.358504793712015,4.356914005159464,11,1.6300048828125,-4.539997100830078,-8.27499771118164,-3.129997253417983,10.780006408691406,3,0.10595608781146204,-2.1475741998423072,129.39999389648438,-5.461559528933057,129.63999938964844,1.8347807049551648,128.25999450683594,0.10595608781146204
5875,2022-11-04,131.63999938964844,133.24000549316406,127.81999969482422,128.0,990798.0,0.03166144955986594,-1.7100028991699219,2.8437522351763107,62.17947324605542,65.92521423391342,-1.999363383747692,-6.417690446613605,-9.877173243141385,-8.997678907463566,9.381306895123624,5.640007019042969,4.8584215131345445,5.311000823974609,-3.14106214574511,13.763063793694343,1.0849693391147355,9.537032308834469,-6.839996337890639,81.0425871956379,16.919785071005222,4.226031484859866,11,-2.4099960327148438,-8.579998016357422,-13.144998550415039,-7.169998168945327,5.5200042724609375,4,0.0671528135739703,2.159996032714858,127.5999984741211,-2.1475741998423072,129.39999389648438,-5.461559528933057,129.63999938964844,0.0671528135739703
5876,2022-11-07,132.80000305175778,133.75999450683594,130.86000061035156,131.05999755859378,791776.0,0.008811939133148927,-1.710275442611963,0.47802356728748263,60.37313396719872,65.24718234305644,-2.619661107081612,-6.828312634124657,-10.924306969474856,-9.960942213892736,9.14051884235435,2.899993896484375,4.840362931710018,5.773004150390591,-2.375255662899008,13.92126396368019,1.6988742437457915,9.84713405703539,-7.999999999999986,89.28579943528773,26.034998853553695,4.074129906644803,11,-3.520004272460909,-9.690006256103487,-14.305002212524386,-8.330001831054673,8.239990234375028,0,0.05045178308942466,-1.7100028991699219,131.63999938964844,2.159996032714858,127.5999984741211,-2.1475741998423072,129.39999389648438,0.05045178308942466
5877,2022-11-08,135.0,135.27999877929688,131.66000366210938,132.6199951171875,639857.0,0.016566241699443207,1.4625796674209555,1.3678145799900476,67.52386566111218,64.98094337137277,-4.737855174648132,-8.156425738558951,-12.995148362893957,-11.957392158938546,8.93665271101358,3.6199951171875,4.937444810131808,7.154001235961914,-0.7246588438027857,15.032661315726628,3.214671196079564,11.093331275844264,-9.841597290039076,97.32825483352917,33.13625792252796,3.9393300398823565,11,-4.959999084472656,-9.299999237060547,-16.994998931884766,-10.52999877929689,4.5,1,0.024000040690104196,-1.710275442611963,132.80000305175778,-1.7100028991699219,131.63999938964844,2.159996032714858,127.5999984741211,0.024000040690104196
5878,2022-11-09,134.55999755859378,136.0,133.75999450683594,135.03999328613278,683737.0,-0.0032592773437497558,-1.1538495396691486,-0.20167846335331252,66.10663029379273,64.75115531904191,-4.452551226403926,-6.851677758897779,-12.305291476961642,-11.28687146421521,9.311166512840263,2.2400054931640625,5.2241082049577585,5.941999053955101,-1.3397474604633999,13.223745568373602,2.3011257967458505,9.582872311164351,-8.794299084472698,87.14283184128703,21.035020244377932,3.640873257209247,11,-4.159996032714872,-8.499996185302763,-15.134996414184599,-10.089996337890668,-1.7799987792969034,2,0.02214622310944514,1.4625796674209555,135.0,-1.710275442611963,132.80000305175778,-1.7100028991699219,131.63999938964844,0.02214622310944514
5879,2022-11-10,140.58000183105472,140.89999389648438,132.5,134.13999938964844,1192761.0,0.04473843922180176,1.3728841321223981,-13.416791175256758,72.91413064887152,65.01477791088048,-9.506389113057253,-12.124483211262373,-17.972612240072323,-17.026237417653107,10.522833515448198,8.399993896484375,5.133223921619958,11.09300308227543,2.5029873644303393,19.683018800120507,6.797995223352899,15.388010941197976,-13.995559234863322,97.55357639692957,28.55153586009888,4.29500785892254,11,-7.730003356933622,-12.070003509521513,-21.085000991821317,-16.110000610351605,-9.759994506835938,3,-0.03201024286091547,-1.1538495396691486,134.55999755859378,1.4625796674209555,135.0,-1.710275442611963,132.80000305175778,-0.03201024286091547
5880,2022-11-11,141.97999572753906,142.5,139.3800048828125,141.33999633789062,1150582.0,0.009958698806725064,2.7142623591066384,0.09937874953797118,72.26003979092165,65.66897533054322,-10.12785073960265,-12.58675596972003,-19.092452118953645,-18.210287254095874,11.285994856712165,3.1199951171875,4.873393367826907,11.487997055053711,1.9900442287163287,20.98594988139108,6.73902064188502,16.236973468222402,-13.963998001318373,95.53260910886831,25.457647830782378,4.748976413168687,11,-8.329994201660156,-12.669994354248047,-22.479995727539062,-17.50999450683595,-10.019989013671847,4,-0.02535562017930315,1.3728841321223981,140.58000183105472,-1.1538495396691486,134.55999755859378,1.4625796674209555,135.0,-0.02535562017930315
5881,2022-11-14,141.13999938964844,142.75999450683594,139.63999938964844,142.4199981689453,818946.0,-0.005916300628030613,2.183682366679642,-2.0,66.71194025441321,65.59827192897411,-8.122898890998101,-11.025104881253469,-17.89569162259471,-17.165022661503286,12.331190357898263,3.1199951171875,5.00076850666656,9.831000900268549,-0.3890422924925474,20.05104409302963,4.720979303888015,14.941022496649097,-11.385921390574225,85.40543735712058,17.007501742919914,5.110021596380544,11,-7.3600006103515625,-11.700000762939453,-21.639999389648438,-16.669998168945327,-10.419998168945312,0,-0.02819892124663681,2.7142623591066384,141.97999572753906,1.3728841321223981,140.58000183105472,-1.1538495396691486,134.55999755859378,-0.02819892124663681
5882,2022-11-15,140.97999572753906,143.1999969482422,139.77999877929688,142.8800048828125,959152.0,-0.001133652138311625,1.6929190621226593,1.4843835681758577,64.85531085042086,65.9480918817973,-6.912026738434889,-10.311639336869291,-17.379230190086105,-16.804345417603543,12.627219364474918,3.4199981689453125,4.875630821383396,8.983997344970703,-1.9094206389457042,19.877415328887096,3.5372883530125137,14.430706336928907,-9.405089417378207,79.25231912269068,13.082378093642134,5.446708991958198,11,-6.9799957275390625,-11.319995880126953,-21.479995727539062,-16.50999450683595,-7.059997558593778,1,0.00042557497809614375,2.183682366679642,141.13999938964844,2.7142623591066384,141.97999572753906,1.3728841321223981,140.58000183105472,0.00042557497809614375
5883,2022-11-16,138.53999328613278,141.3000030517578,137.55999755859378,140.66000366210938,991838.0,-0.017307437334030507,1.1999973072797525,1.1157895582200457,69.99236480208626,66.9907655016525,-3.3963306443274632,-7.211194662934048,-14.665025732068202,-14.14292832434775,12.807333378408087,3.740005493164034,4.988101701223314,5.889995193481411,-4.921464692125255,16.701455079088078,0.484265250678078,11.295725136284744,-5.10507247387892,56.448551484166956,-11.12308795411721,5.405729942803334,11,-3.029994964599581,-8.879993438720675,-18.70999336242673,-14.069992065429673,-7.699996948242159,2,0.006929455466945678,1.6929190621226593,140.97999572753906,2.183682366679642,141.13999938964844,2.7142623591066384,141.97999572753906,0.006929455466945678
5884,2022-11-17,138.39999389648438,141.55999755859375,136.83999633789062,140.39999389648438,1011589.0,-0.0010105341160170367,1.1851820455219768,0.9433916091465789,66.88684374494031,67.51380666819527,-1.746954821956166,-6.402362314511976,-14.282903993579794,-13.73792726431293,13.419679063020833,4.720001220703125,4.986649281745997,5.116996002197254,-5.47115011732248,15.705142121716989,-0.17707705756259884,10.411069061957122,-3.402660902472377,24.528261145992527,-42.534299090862135,5.2940730597598655,11,-1.3699951171875,-8.739994049072266,-18.56999397277832,-13.929992675781264,-7.220001220703153,3,-0.04060690292653446,1.1999973072797525,138.53999328613278,1.6929190621226593,140.97999572753906,2.183682366679642,141.13999938964844,-0.04060690292653446
5885,2022-11-18,142.27999877929688,142.9600067138672,139.10000610351562,140.63999938964844,1360448.0,0.02803471859770834,1.5733206516487037,-0.8199996948242188,76.8171316294557,69.34091751955717,-4.424207117413374,-9.438406723040714,-18.014489592077695,-17.301491974171626,14.48629093152179,4.5600128173828125,5.422355177677247,8.154000854492182,-2.4828097170884575,18.790811426072807,2.8355955687018763,13.472406140282487,-5.970239552608035,85.53462137333887,13.393005337908704,5.318405285790314,11,-4.849998474121094,-10.569999694824219,-22.44999885559082,-17.809997558593764,-9.800003051757812,4,-0.08054534406381819,1.1851820455219768,138.39999389648438,1.1999973072797525,138.53999328613278,1.6929190621226593,140.97999572753906,-0.08054534406381819
5886,2022-11-21,140.8000030517578,141.6999969482422,139.58000183105472,141.1999969482422,845452.0,-0.01040199423838073,2.0285776566757088,-0.24389880813926443,71.26524642881031,69.75662649374584,-1.8886877400384492,-7.292695485903664,-16.514334691918805,-15.522265269444361,15.036182823283163,2.699996948242159,6.073637710716042,6.014004898071278,-4.555712824159855,16.58372262030241,0.7291460369557115,11.298863759186844,-3.9600067138671875,62.26425053201826,-12.277527935781087,5.284858861115569,11,-2.9500045776367188,-9.090003967285156,-19.580001831054688,-16.3300018310547,-8.979995727539034,0,-0.06278406353898325,1.5733206516487037,142.27999877929688,1.1851820455219768,138.39999389648438,1.1999973072797525,138.53999328613278,-0.06278406353898325
5887,2022-11-22,140.86000061035156,141.39999389648438,139.47999572753906,140.53999328613278,656314.0,0.0004261190148675542,1.742866485013624,-0.8000305180438645,71.98773558612262,70.41008263733805,-1.1510760813905279,-6.956418842441508,-16.455701603096372,-15.282519207635929,14.924464827049249,1.9199981689453125,6.435776456149284,5.596002578735352,-5.172729905767255,16.36473506323796,0.21163633648404812,10.980368820986655,-3.0024041748046955,65.68623295543793,-10.332720873143785,5.384366242251306,11,-3.0100021362304688,-8.200000762939453,-19.639999389648438,-16.38999938964845,-7.3600006103515625,1,-0.07198636479988252,2.0285776566757088,140.8000030517578,1.5733206516487037,142.27999877929688,1.1851820455219768,138.39999389648438,-0.07198636479988252
5888,2022-11-23,142.0800018310547,142.32000732421875,139.83999633789062,140.86000061035156,571737.0,0.008661090553860662,1.9176390334972893,3.812416555406871,78.41444554400606,71.02122873679744,-1.332290197335908,-7.827981134014294,-17.516593509943092,-16.257785499943637,14.657022184458098,2.480010986328125,6.885409878572204,6.340003585815424,-4.761929502868668,17.441936674499516,0.7890370414733923,11.890970130157456,-3.367621313476576,85.62085962685842,4.782496175406507,5.550966544342043,11,-2.0600051879882812,-9.420001983642578,-19.910001754760742,-17.610000610351577,-11.360000610351562,2,-0.057432457467253895,1.742866485013624,140.86000061035156,2.0285776566757088,140.8000030517578,1.5733206516487037,142.27999877929688,-0.057432457467253895
5889,2022-11-24,142.77999877929688,143.94000244140625,142.0,142.5,469730.0,0.0049267802591566046,-2.031256705528932,0.2295069665057408,75.15808422934504,71.34323367440004,-1.8857008995796036,-7.765199562399147,-18.008670768676325,-16.705215073220813,15.790644358730443,1.94000244140625,6.996507444300164,6.303000259399425,-4.601943139223323,17.207943658022174,0.8505285600880654,11.755471958710785,-3.349599632812499,76.03296405354452,-4.582127507196503,5.4524716993113715,11,-2.3899993896484375,-9.749996185302734,-20.94500160217285,-18.309997558593764,-10.039993286132812,3,-0.08362517539912984,1.9176390334972893,142.0800018310547,1.742866485013624,140.86000061035156,2.0285776566757088,140.8000030517578,-0.08362517539912984
5890,2022-11-25,142.32000732421875,143.16000366210938,141.6999969482422,142.52000427246094,692485.0,-0.0032216799202328117,-1.0277621777415151,-0.7142779291553134,72.20151577371155,71.95318650987763,-1.5336906622882793,-6.695509037713691,-17.22060325919881,-16.009692095837764,16.949602563753412,1.4600067138671875,7.223362165185705,5.238008499145508,-5.547261517278088,16.023278515569103,-0.15462650906627573,10.630643507357291,-2.480010986328125,63.67729420337951,-15.186635295970213,5.392635008211796,11,-1.9300079345703125,-9.29000473022461,-20.485010147094727,-17.85000610351564,-8.420013427734375,4,-0.07827441030873117,-2.031256705528932,142.77999877929688,1.9176390334972893,142.0800018310547,1.742866485013624,140.86000061035156,-0.07827441030873117
5891,2022-11-28,141.0800018310547,142.24000549316406,140.82000732421875,141.9600067138672,722788.0,-0.008712798126402688,-1.0285776566757494,4.4000915541313805,64.84375756699754,71.95190281171948,-0.3387097837207875,-4.68607326521456,-15.582150756233489,-14.51693986790363,18.064513636225136,1.5,6.593163432653654,3.3570026397705135,-6.721305204403677,13.435310483944718,-1.682151282316596,8.396156561857623,-0.5020043945312409,35.874522308247606,-38.974427912486675,5.0391539220871016,11,-0.69000244140625,-6.709999084472656,-19.245004653930664,-16.610000610351577,-1.2799987792969034,0,-0.06095836399133492,-1.0277621777415151,142.32000732421875,-2.031256705528932,142.77999877929688,1.9176390334972893,142.0800018310547,-0.06095836399133492
5892,2022-11-29,138.8800048828125,141.27999877929688,138.47999572753906,140.8000030517578,906134.0,-0.015593967392180219,-1.0588132997492412,2.1818039950062422,59.71225094681371,70.80966793891143,1.7121252871546346,-1.8533682301176384,-12.922395234554656,-12.077616506066548,18.67516659821938,2.8000030517578125,5.820515398253178,0.6950054168701172,-8.643125400945564,10.033136234685799,-3.9740599920377235,5.364070825777958,5.05999755859375,7.326165996417264,-63.24263361739796,4.669065408907838,11,1.5099945068359375,-4.510002136230469,-17.045007705688477,-14.41000366210939,0.739990234375,1,-0.05083523408968038,-1.0285776566757494,141.0800018310547,-1.0277621777415151,142.32000732421875,-2.031256705528932,142.77999877929688,-0.05083523408968038
5893,2022-11-30,138.91999816894528,140.5,138.52000427246094,139.77999877929688,1800616.0,0.00028797008011727243,-1.385553686494039,0.4479174117254517,44.89543117864423,68.36617765376742,1.9352126719694525,-1.2053782959688704,-12.562320023581464,-11.854863910329982,19.33388948750794,1.9799957275390625,5.358047323468583,0.2589984893798487,-8.11433814331653,8.632335122076228,-3.927669826968355,4.445666805728052,4.910804138183636,8.058642863729718,-56.65553761039918,4.186668316348195,11,2.290000915527372,-4.549995422363253,-15.89499855041501,-14.449996948242173,2.979995727539091,2,-0.03901524791523425,-1.0588132997492412,138.8800048828125,-1.0285776566757494,141.0800018310547,-1.0277621777415151,142.32000732421875,-0.03901524791523425
5894,2022-12-01,141.1199951171875,141.94000244140625,139.67999267578122,141.86000061035156,751272.0,0.01583643087560893,4.0221928352237715,0.8604708929933536,47.479479769561635,65.10643855822364,0.18061711040587625,-2.467043894673793,-14.233011555274913,-13.750787828901593,20.62872192006911,3.020004272460966,5.02812942005113,1.7829956054687557,-4.827952820241364,8.393944031178876,-1.5224786073863186,5.08846981832383,2.6037910583496284,56.4101477296069,-4.223713503018885,3.3054742128550654,12,0.09000396728515625,-6.749992370605469,-16.449993133544922,-16.64999389648439,3.70001220703125,3,-0.07369610442409746,-1.385553686494039,138.91999816894528,-1.0588132997492412,138.8800048828125,-1.0285776566757494,141.0800018310547,-0.07369610442409746
5895,2022-12-02,140.47999572753906,140.97999572753906,137.33999633789062,139.77999877929688,756800.0,-0.004535143224154603,3.2823599106012873,-0.9459348000907273,48.04269206542279,62.526154740069465,0.6017110104212406,-1.1919282664986497,-13.032505835009232,-12.877924733474217,21.225724870842118,3.779998779296875,4.730975764780538,0.7009963989257812,-4.838382026639437,6.240374824490999,-2.068692813856842,3.4706856117084044,3.1389146390380915,64.0815004655479,6.309219510989081,2.7696892127826147,12,0.160003662109375,-6.109992980957031,-15.809993743896484,-16.00999450683595,3.8000030517578125,4,-0.05509674309349144,4.0221928352237715,141.1199951171875,-1.385553686494039,138.91999816894528,-1.0588132997492412,138.8800048828125,-0.05509674309349144
5896,2022-12-05,139.5,141.0800018310547,139.30000305175778,140.30000305175778,685378.0,-0.00697605180341665,-1.966672176798859,-1.1428664850135835,45.814486374522616,59.618015938780566,1.539839153724074,0.332814380949344,-11.484742604504362,-11.685325109653547,21.767809928368575,1.7799987792969034,4.569626160001832,-0.613999176025402,-5.0832942343060665,3.8552958822552625,-2.8486467051657485,1.6206483531149445,3.867753805429686,46.95653904586255,-7.764114187908355,2.2346475291403363,12,1.1399993896484375,-5.129997253417969,-14.354997634887695,-15.080001831054673,7.279998779296875,0,-0.04014341292842738,3.2823599106012873,140.47999572753906,4.0221928352237715,141.1199951171875,-1.385553686494039,138.91999816894528,-0.04014341292842738
5897,2022-12-06,138.24000549316406,139.69999694824222,137.05999755859378,139.5,933826.0,-0.009032218686995996,2.180744376729156,1.574987125445897,49.090944400569,56.35984914506533,2.6698690438977337,1.947855204567702,-9.625743587324166,-10.258132277559596,21.81949793203781,2.6399993896484375,3.7049765399089267,-2.035993957519537,-5.9215495292993126,1.8495616142602387,-3.9787717434094247,-0.09321617162964912,4.886638013564067,24.180466268103718,-29.069064635397307,1.9427777858898936,12,2.2599945068359375,-3.8700027465820312,-13.095003128051758,-14.400009155273452,8.819992065429688,1,0.011284704113172728,-1.966672176798859,139.5,3.2823599106012873,140.47999572753906,4.0221928352237715,141.1199951171875,0.011284704113172728
5898,2022-12-07,137.53999328613278,138.47999572753906,135.8800048828125,137.5,1077353.0,-0.0050637455093699435,1.7083263794514778,-0.03174084165907523,47.47947976956156,53.28444864953384,2.970539832480199,3.0383457002088505,-8.410842732499844,-9.415010183691948,21.774571442713754,2.5999908447265625,3.0697067862271865,-2.885005950927763,-5.999736938952822,0.22972503709729608,-4.442371444940278,-1.3276404569152476,5.22265146370728,27.392558945279376,-28.271817137843072,1.5573654940125266,12,1.9800109863281534,-3.169990539550753,-12.39499092102048,-14.859992980957003,10.840011596679716,2,0.015122887397031937,2.180744376729156,138.24000549316406,-1.966672176798859,139.5,3.2823599106012873,140.47999572753906,0.015122887397031937
5899,2022-12-08,136.08000183105472,137.82000732421878,135.47999572753906,137.24000549316406,765365.0,-0.010615032182245021,1.0172450080239681,-29.0049599389745,28.825102012100814,48.46484712046598,3.777426855054898,4.367865538560494,-6.387507601879264,-7.86525049668694,20.94532943372634,2.340011596679716,2.338729531396382,-4.119997406005837,-7.788493010787249,-0.45150180122442407,-5.954245208396543,-2.2857496036151304,6.132031729423147,10.714383027885914,-39.47085126178417,1.834247802390704,12,2.7799987792968466,-1.7099990844726847,-10.934999465942411,-13.68000030517581,11.259994506835909,3,0.04276890055200955,1.7083263794514778,137.53999328613278,2.180744376729156,138.24000549316406,-1.966672176798859,139.5,0.04276890055200955
5900,2022-12-09,138.3800048828125,138.47999572753906,136.05999755859378,137.05999755859378,916244.0,0.016901844656155074,2.1842311321701393,-1.137933756017998,42.17334445338213,45.945912330064274,0.960797964538898,1.880759228167193,-8.175447196751122,-10.06407365779799,19.759902736132158,2.419998168945284,1.3354663583064905,-1.6399948120117074,-5.293999975785312,2.014010351761897,-3.4669973938985095,0.1870077698750947,3.1588248943714916,51.78582133067394,2.9992661954021997,1.8270025818867952,12,0.32999420166015625,-2.5000038146972656,-12.235002517700195,-15.980003356933594,9.779998779296875,4,0.04653853312738332,1.0172450080239681,136.08000183105472,1.7083263794514778,137.53999328613278,2.180744376729156,138.24000549316406,0.04653853312738332
5901,2022-12-12,137.16000366210938,138.16000366210938,136.32000732421878,137.44000244140622,835834.0,-0.008816311444245772,1.139529107006585,-0.21211911037127817,38.868828422880085,43.629976494071656,1.7503379264172452,2.937930187216921,-6.43668527581039,-8.72947965486378,18.47128075699608,2.0599975585937216,0.3962772827796357,-2.660996246337902,-6.487606397740279,1.1656139050644754,-4.574301322039105,-0.7476911706366991,3.7729427101101294,39.81060304741767,-6.555775178461062,1.9133050757011887,12,1.5499954223632812,0.23999786376953125,-11.01500129699707,-14.760002136230469,11.17999267578125,0,0.05191014090906165,2.1842311321701393,138.3800048828125,1.0172450080239681,136.08000183105472,1.7083263794514778,137.53999328613278,0.05191014090906165
5902,2022-12-13,141.0399932861328,143.22000122070312,136.8800048828125,137.77999877929688,1244604.0,0.028288054246350836,-1.5059361722017666,-11.642888283379929,47.30287796430956,43.8974705813678,-2.001516763233127,-0.9879888040908611,-9.979403778276037,-12.468596375447362,17.453423007435223,6.339996337890625,-0.3704262223761816,1.2159934997558537,-2.614534387520024,5.046521387031731,-0.6992704438820851,3.1312574433937925,-5.55999755859375,71.83454279850724,29.176412155821282,1.915263943637944,12,-1.6899948120117188,-3.239990234375,-14.844995498657227,-18.589996337890625,1.94000244140625,1,0.04069771530348221,1.139529107006585,137.16000366210938,2.1842311321701393,138.3800048828125,1.0172450080239681,136.08000183105472,0.04069771530348221
5903,2022-12-14,139.5,140.33999633789062,138.0,140.33999633789062,908599.0,-0.010918841175839966,4.571444141689374,-0.257668022485689,41.84889525262742,43.271850079486214,-0.41415042983302897,0.6615304147074426,-8.089869084667754,-10.831979492956606,17.005436269959894,3.0399932861328125,-0.9091454875739657,-0.3720001220703182,-4.158588811158268,3.4145885670176312,-2.2652944666142787,1.5212942224736423,-3.8652041625976494,51.93800283489962,12.943828471301934,1.8932943445439738,12,-0.15000152587890625,-1.279998779296875,-11.629999160766602,-16.290000915527344,3.94000244140625,2,0.05419353088597667,-1.5059361722017666,141.0399932861328,1.139529107006585,137.16000366210938,2.1842311321701393,138.3800048828125,0.05419353088597667
5904,2022-12-15,132.77999877929688,138.5,131.80000305175778,138.32000732421878,1314616.0,-0.04817205176131267,1.2711877557143028,6.5952770208901335,31.918086020783875,41.480227185637446,5.585819717653834,7.313895074650702,-1.0699295251892806,-4.184700195319721,16.449519329378326,7.699996948242216,-1.3694700612876147,-6.811001586914074,-11.724081219003267,-1.8979219548248807,-9.26754140295867,-4.354461770869477,10.44000244140625,8.581400040886306,-26.163182202298785,2.456539816044592,12,4.730003356933594,5.090003967285156,-4.549997329711914,-9.209999084472656,12.800003051757812,3,0.11748762047697792,4.571444141689374,139.5,-1.5059361722017666,141.0399932861328,1.139529107006585,137.16000366210938,0.11748762047697792
5905,2022-12-16,130.82000732421878,133.46000671386722,130.05999755859378,132.08000183105472,1830791.0,-0.01476119500750972,-1.446037400310663,0.22743548076128453,31.070093123793995,39.841961268889825,6.740248914889577,8.82370808249712,1.2984921208316962,-2.306691991866188,15.751108931737681,3.4000091552734375,-1.5402396177182425,-8.197993469238241,-14.315960206781455,-2.0800267316950283,-11.256976838009848,-5.139010100466635,12.171593933105441,5.775148587634831,-27.635710698284257,3.0589833687716093,12,5.819992065429659,6.179992675781222,-0.14000892639162998,-4.800010681152372,15.259994506835909,4,0.12628029421164455,1.2711877557143028,132.77999877929688,4.571444141689374,139.5,-1.5059361722017666,141.0399932861328,0.12628029421164455
5906,2022-12-19,131.96000671386722,132.17999267578122,130.63999938964844,131.52000427246094,748824.0,0.00871425872055731,2.5000867001909017,-0.3492098092643277,36.71273413397167,38.46660457260123,4.9374498460795735,7.365093864474858,0.5847223672815858,-3.502439971591457,15.014955568369503,1.539993286132784,-1.937633023805887,-6.6159942626952954,-13.42964429888221,0.19765577349161845,-10.022819280788752,-3.2091692446018385,10.514330395507784,14.437755520874187,-21.35258216836299,3.406825018093453,12,4.679992675781222,5.039993286132784,-0.480005264282255,-5.140007019042997,13.939987182617159,0,0.12276444471065462,-1.446037400310663,130.82000732421878,1.2711877557143028,132.77999877929688,4.571444141689374,139.5,0.12276444471065462
5907,2022-12-20,130.72000122070312,131.53999328613278,129.55999755859378,130.0,701693.0,-0.009396828054524353,-1.4749852181045011,1.6363573311137798,34.948596767083146,37.07428423899252,5.585990236691259,8.22835791679384,2.252428592181957,-2.300731486433449,14.359189715126117,2.4000091552734375,-2.383033437763771,-7.3489997863769645,-14.914597488858874,0.21659791610494494,-11.13179863761792,-3.5662009351360098,11.257762306640615,10.760703093372808,-27.358652487413327,3.7827988512409587,12,5.6699981689453125,6.029998779296875,0.8899974822998047,-3.7700042724609375,16.1199951171875,1,0.1347918830526822,2.5000867001909017,131.96000671386722,-1.446037400310663,130.82000732421878,1.2711877557143028,132.77999877929688,0.1347918830526822
5908,2022-12-21,133.91999816894528,133.91999816894528,131.13999938964844,131.30000305175778,855941.0,0.024479780587206346,1.1221404277127864,3.6388759377781543,37.25211875281974,38.01061943240573,2.032203957829495,4.622697418382103,-0.4899840781808109,-5.552740712770685,13.24027606287721,3.199996948242159,-2.673995184093684,-3.7410026550293196,-11.275884203816275,3.793878893757636,-7.508443429422812,0.026438119364172508,7.312699400273459,48.76956845288844,12.42835075957101,3.7674407743934837,12,2.4700012207031534,2.830001831054716,-2.0899982452392294,-6.749999999999972,13.960006713867216,2,0.06765231244376402,-1.4749852181045011,130.72000122070312,2.5000867001909017,131.96000671386722,-1.446037400310663,130.82000732421878,0.06765231244376402
5909,2022-12-22,130.83999633789062,134.10000610351562,130.39999389648438,133.27999877929688,591438.0,-0.022998819244076762,-1.22891809908999,-0.9313003773936542,34.28942880461618,37.13462880476507,4.794987857047744,7.127763793609859,2.8897160057803717,-2.55755983915725,11.81353531553902,3.70001220703125,-3.0580423019681007,-6.224004364013666,-13.941003630843937,1.492994902816605,-10.082503997428802,-2.3655047305985306,9.692339230690607,28.193752646755886,-4.4468939488253305,3.858499633415132,12,5.5500030517578125,5.910003662109375,1.7450027465820312,-3.6699981689453125,16.339996337890625,3,0.0963008747797307,1.1221404277127864,133.91999816894528,-1.4749852181045011,130.72000122070312,2.5000867001909017,131.96000671386722,0.0963008747797307
5910,2022-12-23,131.17999267578122,132.24000549316406,130.32000732421878,131.44000244140622,403565.0,0.0025985657857445776,1.0644965462927085,0.1065612727318208,36.15177528318168,36.83273401146525,3.7171636676868047,6.22979890816373,2.9021018827077967,-2.9423013096183297,10.419830893372904,1.919998168945284,-3.3866409308723178,-5.3270072937012,-13.054787904070821,2.4007733166684204,-9.19089759888601,-1.46311698851639,8.694002612200762,35.6826446725406,4.652395460503804,3.8638903051848117,12,5.210006713867216,5.570007324218778,2.1650066375732706,-4.009994506835909,17.14001464843753,4,0.1097729071449478,-1.22891809908999,130.83999633789062,1.1221404277127864,133.91999816894528,-1.4749852181045011,130.72000122070312,0.1097729071449478
5911,2022-12-27,132.47999572753906,133.5,131.67999267578122,133.47999572753906,361096.0,0.009910071080510452,2.499985328208042,3.8460093896713614,40.42551140808043,36.06858217188423,1.8813297815769374,4.4822789374652245,1.8827176361884597,-4.283776504447076,9.122787674409812,2.3200073242187784,-3.2665041326094695,-3.597003936767578,-11.209593639416738,4.015585765881582,-7.403298788092172,0.2092909145570161,6.775159696679623,64.31701923141534,31.081068627681105,3.8062948513245813,12,2.470001220703125,4.2700042724609375,2.0900039672851562,-5.30999755859375,16.919998168945312,1,0.10265705421281601,1.0644965462927085,131.17999267578122,-1.22891809908999,130.83999633789062,1.1221404277127864,133.91999816894528,0.10265705421281601
5912,2022-12-28,131.82000732421878,133.27999877929688,131.82000732421878,132.60000610351562,350121.0,-0.004981796683309336,-2.7435736922416805,0.7799987792968466,40.47937241802839,35.91641296803989,1.22471685399114,4.8340764015969455,2.7427811134741944,-3.647803745945481,8.5242002864262,1.4599914550780966,-3.5947686904032423,-3.903992462158186,-11.623314721219742,3.81532979690337,-7.763653591688978,-0.04433133262739375,6.853438628062406,39.68255249751771,5.471683187255046,3.8596611295307843,12,2.2099914550780966,4.929992675781222,2.9599914550780966,-4.650009155273466,20.579986572265597,2,0.10681221203117586,2.499985328208042,132.47999572753906,1.0644965462927085,131.17999267578122,-1.22891809908999,130.83999633789062,0.10681221203117586
5913,2022-12-29,133.5,133.5,131.27999877929688,131.94000244140622,458912.0,0.012744595527514946,1.8461598654094449,-2.0000000000001092,45.73693836520985,37.45184100630945,-1.5599228853023135,2.8745933668519115,1.3438937481424205,-5.393381629845948,7.949000194919556,2.220001220703125,-3.7485476086213225,-1.9529998779296989,-9.579900290524193,5.6739005346647815,-5.766450084226932,1.8604503283675342,4.626639048659939,84.12681753227345,45.00460074591627,3.813450206297242,12,-1.6699981689453125,3.25,1.7549991607666016,-6.3300018310546875,21.339996337890625,3,0.09992506620142794,-2.7435736922416805,131.82000732421878,2.499985328208042,132.47999572753906,1.0644965462927085,131.17999267578122,0.09992506620142794
5914,2022-12-30,130.72000122070312,133.13999938964844,130.55999755859378,132.22000122070312,498150.0,-0.020823960893609605,-1.8351554378081663,-0.9615399663523437,37.540641346507954,38.17079080883323,1.0025659121951662,5.09681819422002,4.3694632131838205,-2.6929252364739398,7.071530645893204,2.9400024414062216,-4.482912223423625,-4.212998962402338,-11.628261950781877,3.2022640259772004,-7.920630456592107,-0.5053674682125688,6.89263933855284,12.578453388609804,-23.91157832278276,3.707631494189773,12,1.1100006103515625,6.029998779296875,5.619997024536133,-3.5500030517578125,21.339996337890625,4,0.131272976605447,1.8461598654094449,133.5,-2.7435736922416805,131.82000732421878,2.499985328208042,132.47999572753906,0.131272976605447
5915,2023-01-02,132.74000549316406,133.08000183105472,131.72000122070312,132.25999450683594,459599.0,0.015452908916749664,1.3448212359579463,-0.32000732421875,42.993019361848994,38.86860027859737,-0.8006411783172496,2.6005537445522577,2.633881513080553,-4.799097159621979,6.901551791898219,2.360000610351591,-4.993410331034937,-1.8059951782226449,-8.79815301601991,5.186162659574634,-5.302074097121277,1.6900837406759877,4.3894764860521605,74.14986817247582,36.50682640201312,3.496078918898637,1,-0.910003662109375,3.649993896484375,3.9699954986572266,-5.200004577636719,17.779998779296875,0,0.10878398813506784,-1.8351554378081663,130.72000122070312,1.8461598654094449,133.5,-2.7435736922416805,131.82000732421878,0.10878398813506784
5916,2023-01-03,133.89999389648438,135.03999328613278,132.16000366210938,132.24000549316406,734903.0,0.008738800326327123,-2.164837560259872,3.4582300209803547,37.61275344210039,39.16461768693262,-1.8511734667949895,1.053530967025381,1.7073803481834204,-6.049601694098314,6.4803586073466,2.879989624023409,-4.61273424186362,-0.3660064697265568,-6.9600388647035345,6.228025925250435,-3.6630226672150457,2.931009727761932,2.775319017494496,74.55356078487502,39.532117397271016,3.2970161974884937,1,-1.2199935913085938,2.4900054931640625,2.810007095336914,-6.359992980957031,14.680007934570312,1,0.10769241288302234,1.3448212359579463,132.74000549316406,-1.8351554378081663,130.72000122070312,1.8461598654094449,133.5,0.10769241288302234
5917,2023-01-04,139.80000305175778,140.89999389648438,136.41999816894528,137.97999572753906,1110524.0,0.044062803765581915,1.2288596870801116,1.096397613729312,50.45208447249296,40.63128054467409,-7.071363609000741,-4.978884747727335,-4.0050494013839,-12.017276029387943,7.275467987036237,7.0,-3.863031375100917,5.456002807617153,-1.3688247734550316,12.280830388689353,2.0435890170810467,8.86841659815326,-10.240005493164006,89.3617869022283,54.14703676541103,3.4124137905360974,1,-4.190002441406222,-3.4100036621093466,-2.4200019836425497,-12.26000213623044,11.919998168945341,2,0.0686694609096139,-2.164837560259872,133.89999389648438,1.3448212359579463,132.74000549316406,-1.8351554378081663,130.72000122070312,0.0686694609096139
5918,2023-01-05,139.6199951171875,140.69999694824222,138.19999694824222,139.80000305175778,772250.0,-0.0012876103765436797,1.5252579742757115,-0.09890506053186157,62.83783861186184,43.803326078812496,-6.702635611028654,-4.8855427982721835,-3.676305891532934,-11.891019224934794,8.0190655566815,2.5,-3.3605643693676086,5.171994781494135,-1.9162047475091697,12.260194310497454,1.6278950169924826,8.716094545995787,-9.833197631835901,87.62089716989203,47.01153091251861,3.544099764501658,1,-4.0099945068359375,-3.2299957275390625,-2.2399940490722656,-12.079994201660156,10.400009155273438,3,0.09153415861797032,1.2288596870801116,139.80000305175778,-2.164837560259872,133.89999389648438,1.3448212359579463,132.74000549316406,0.09153415861797032
5919,2023-01-06,141.89999389648438,141.89999389648438,138.52000427246094,140.36000061035156,706224.0,0.016330030504464688,3.3896160515234084,-8.555141137578701,70.5489430342135,47.62523360670492,-8.100657844697054,-7.069629905873285,-5.632293164068415,-14.233772076772155,8.786751647923666,3.3799896240234375,-2.576006385370988,7.160993957519537,-0.6502985892219613,14.972286504261021,3.255347684148802,11.066640230890272,-11.89093248291013,100.0,52.71299313499836,3.9056462733707433,1,-5.6699981689453125,-5.5099945068359375,-4.109992980957031,-14.359992980957031,11.560012817382812,4,0.09119100069057051,1.5252579742757115,139.6199951171875,1.2288596870801116,139.80000305175778,-2.164837560259872,133.89999389648438,0.09119100069057051
5920,2023-01-09,144.82000732421875,145.66000366210938,141.89999389648438,142.05999755859375,947713.0,0.020577967253927465,-1.441551235558726,1.7922219469903393,72.37299608973701,51.17495412688899,-9.926208235916619,-9.99487948984347,-8.257962782309022,-17.163153031171007,10.072510291776469,3.760009765625,-1.9634971038670699,9.759007263183605,0.8604740337320038,18.657540492635192,5.309740648457819,14.208273877909392,-14.335308611328088,93.77780490451389,40.586749170993045,4.449266614725796,1,-6.7100067138671875,-7.2100067138671875,-7.030006408691406,-17.280006408691406,6.6599884033203125,0,0.04999302491517166,3.3896160515234084,141.89999389648438,1.5252579742757115,139.6199951171875,1.2288596870801116,139.80000305175778,0.04999302491517166
5921,2023-01-10,144.27999877929688,145.3800048828125,143.32000732421875,144.83999633789062,835595.0,-0.0037288255600824716,1.5121697059918124,-0.2028969482529854,74.17973150198912,54.919438469551295,-8.422007773000644,-9.374757768030406,-7.360630100846606,-16.541221746039398,11.42775293041623,2.05999755859375,-0.9121711773315155,8.862998962402344,-0.9153110788213894,18.641309003626077,3.973843941790477,13.75215398301421,-12.884781769453099,85.06489109954046,25.411717463355018,4.889155020611863,1,-6.1699981689453125,-6.6699981689453125,-6.774997711181641,-16.73999786376953,10.360000610351562,1,0.04324927603242723,-1.441551235558726,144.82000732421875,3.3896160515234084,141.89999389648438,1.5252579742757115,139.6199951171875,0.04324927603242723
5922,2023-01-11,146.77999877929688,147.6999969482422,143.89999389648438,144.4600067138672,911558.0,0.0173274190542807,-1.2092927321519662,-4.142861035422343,73.51864512726367,58.00629477644616,-9.584702393130755,-12.039978073463374,-9.511376984776774,-18.935626946396496,11.835091020058936,3.8000030517578125,0.18795156444537042,11.075998687744146,0.31520037841008275,21.836796997078224,5.6955995330771145,16.456397842411178,-14.528894570317163,90.31580874794405,28.076160600378792,5.380399154667038,1,-7.650001525878906,-8.150001525878906,-9.27499771118164,-19.23999786376953,9.220001220703125,2,0.01226327201749311,1.5121697059918124,144.27999877929688,-1.441551235558726,144.82000732421875,3.3896160515234084,141.89999389648438,0.01226327201749311
5923,2023-01-12,147.05999755859375,148.5,145.1999969482422,147.77999877929688,980234.0,0.0019076085408469279,2.0555532008081494,-0.3103464151588695,83.04807573928014,63.062676375643065,-8.648407846552061,-12.35817077165126,-9.423930916896438,-19.12904605955474,12.313457377269179,3.3000030517578125,1.1351058681831603,10.97799758911134,-0.8249154431113652,22.780910621334044,5.076541072999987,16.879454105222692,-13.572981930473048,85.5711116445404,18.238988243870168,5.901456516111349,1,-6.9499969482421875,-8.029998779296875,-9.624996185302734,-19.519996643066406,9.199996948242188,3,0.03168777192623495,-1.2092927321519662,146.77999877929688,1.5121697059918124,144.27999877929688,-1.441551235558726,144.82000732421875,0.03168777192623495
5924,2023-01-13,148.3800048828125,149.36000061035156,146.39999389648438,147.4199981689453,776456.0,0.008975978145877583,1.0274031301439657,-1.333340397575552,83.69905768678865,67.58556952285858,-8.046027774959185,-13.122329863070206,-10.295550766333747,-20.32038797761615,13.674491255427792,2.9600067138671875,2.2625262542758833,11.518004608154286,-1.3774151800074037,24.413424396315975,5.070294714073441,17.96571450223513,-13.391690817503871,86.86333987183447,14.886334094939883,6.447709894080842,1,-7.620002746582031,-8.920005798339844,-11.435001373291016,-20.840003967285156,8.17999267578125,4,0.011052698043403364,2.0555532008081494,147.05999755859375,-1.2092927321519662,146.77999877929688,1.5121697059918124,144.27999877929688,0.011052698043403364
5925,2023-01-16,147.33999633789062,148.94000244140625,147.13999938964844,148.94000244140625,560863.0,-0.007009088224139481,1.2499952316466079,-1.6666613685130731,79.41406549674693,72.23015975115264,-5.271579238697228,-11.363858652239287,-8.940236189140364,-19.1146214153664,14.70213911329637,1.8000030517578125,3.1473366219925936,9.651996612548828,-3.721374536855734,23.02536776195339,2.9653110378465612,16.338682187251095,-10.627079887176848,66.55618347956356,-6.125804722486038,6.6866855747022775,1,-4.4499969482421875,-7.879997253417969,-10.724994659423828,-19.79999542236328,5.6999969482421875,0,0.04153665350949054,1.0274031301439657,148.3800048828125,2.0555532008081494,147.05999755859375,-1.2092927321519662,146.77999877929688,0.04153665350949054
5926,2023-01-17,148.16000366210938,148.72000122070312,146.8800048828125,147.36000061035156,1104893.0,0.005565408881497813,-1.090911455398247,-0.5,82.13998444110435,75.7510375254428,-4.309244778144063,-11.497455040437245,-9.466304103523157,-19.723140440301364,15.745111116838817,1.839996337890625,4.695129246156455,9.662004089355463,-4.203929044766539,23.527937223477466,2.729037522294476,16.59497065641645,-9.929437112239071,78.02206094006323,1.1177053316471302,6.932966567060998,1,-4.3800048828125,-8.700004577636719,-10.86500358581543,-19.960002899169922,5.5399932861328125,1,0.022408153235479178,1.2499952316466079,147.33999633789062,1.0274031301439657,148.3800048828125,2.0555532008081494,147.05999755859375,0.022408153235479178
5927,2023-01-18,148.33999633789062,149.36000061035156,146.60000610351562,148.5,842034.0,0.0012148533432256858,1.936156743068632,-0.20000381468271378,81.02000224543647,77.7712779291733,-3.5206820919626125,-10.845788208682137,-9.415128773006899,-19.69419928047091,16.631914615681904,2.7599945068359375,6.036076907198492,8.96099700927735,-5.062283735659122,22.98427775421382,1.9493566368091138,15.972637381745585,-8.773897700762575,75.4806881120933,-0.48900397980304433,7.011640372468232,1,-4.399993896484375,-8.879997253417969,-10.284996032714844,-20.139995574951172,6.1200103759765625,2,0.04247002296944635,-1.090911455398247,148.16000366210938,1.2499952316466079,147.33999633789062,1.0274031301439657,148.3800048828125,0.04247002296944635
5928,2023-01-19,142.97999572753906,147.66000366210938,142.67999267578125,147.0800018310547,1313554.0,-0.036133212502867273,-1.1191481072657619,25.624451649818806,73.13202514874419,78.05828705301005,2.644113969549778,-5.030130989072973,-3.867292884241863,-14.09331733576218,17.703984354385224,5.660003662109375,7.457289420211737,3.147996520996088,-10.717228568067867,17.013221610060043,-3.7846160235358752,10.080609065528051,-2.238628853624192,4.491058314545401,-76.21325184839074,6.932612544531974,1,2.6500015258789062,-3.5199966430664062,-4.404994964599609,-14.77999496459961,6.0200042724609375,3,0.09106171955181552,1.936156743068632,148.33999633789062,-1.090911455398247,148.16000366210938,1.2499952316466079,147.33999633789062,0.09106171955181552
5929,2023-01-20,143.44000244140625,144.66000366210938,143.05999755859375,143.8800048828125,1025330.0,0.003217280232290509,-1.6666497126290627,0.10731750887613603,71.4514359691913,77.95589148406053,2.7105764947740454,-4.740842490377929,-4.324318667702585,-14.293590566143195,18.64767186122642,1.6800079345703125,8.076019200847583,2.9780029296875057,-10.299479244611604,16.2554851039866,-3.660738157462049,9.61674401683706,-1.664399519118973,11.377378186810299,-67.2579517893533,6.63874108714955,1,2.5799942016601562,-3.9800033569335938,-4.655002593994141,-13.40999984741211,8.580001831054688,4,0.08937529174029768,-1.1191481072657619,142.97999572753906,1.936156743068632,148.33999633789062,-1.090911455398247,148.16000366210938,0.08937529174029768
5930,2023-01-23,145.5800018310547,145.67999267578125,143.67999267578125,144.17999267578125,618079.0,0.014919125440775227,1.500014305196601,-3.1818213344430575,72.53082804055113,77.7726799883452,0.7707746727173799,-6.057274857451887,-6.481541579513475,-16.20635777142266,19.70883592304365,2.239990234375,8.409194207316148,4.398001861572254,-8.309683876442563,17.10568759958707,-1.95584100743514,10.751844730579649,-2.9000091552734375,43.413259140986014,-34.26207127658893,6.353842869007405,1,0.43999481201171875,-6.120002746582031,-7.8899993896484375,-15.549999237060547,6.5399932861328125,0,0.07542241784198711,-1.6666497126290627,143.44000244140625,-1.1191481072657619,142.97999572753906,1.936156743068632,148.33999633789062,0.07542241784198711
5931,2023-01-24,146.0800018310547,147.39999389648438,145.16000366210938,146.8800048828125,771687.0,0.0034345376680255946,1.43479703113986,-0.5714270144194614,65.30210395284966,76.85973096896586,0.6179394366076281,-5.782634096914194,-6.966230434043155,-16.433993333624215,21.349588761691383,2.239990234375,8.36079715374865,4.218001556396473,-7.974080438294976,16.410083551087922,-1.8780394409492374,10.314042553742183,-3.0200042724609375,50.898280190323476,-24.25372507353984,6.096040997345718,1,-0.06000518798828125,-6.620002746582031,-9.260002136230469,-16.049999237060547,7.4799957275390625,1,0.04764506686635683,1.500014305196601,145.5800018310547,-1.6666497126290627,143.44000244140625,-1.1191481072657619,142.97999572753906,0.04764506686635683
5932,2023-01-25,145.89999389648438,146.63999938964844,144.3000030517578,146.39999389648438,601056.0,-0.0012322558345699841,3.77544919503005,0.6249976158233039,65.30210395284956,74.88795632602913,0.7375528383601875,-4.736549437875851,-6.767529193843188,-15.982776692689981,22.957419903008855,2.339996337890625,7.989228408415244,3.3339942932128963,-8.013382588595562,14.681371175021354,-2.339694147691347,9.00768273411714,-2.220001220703125,64.65851640775807,-8.54793647222482,5.673688440904231,1,0.12000274658203125,-6.439994812011719,-9.079994201660156,-15.869991302490234,7.1800079345703125,2,0.053461297999038315,1.43479703113986,146.0800018310547,1.500014305196601,145.5800018310547,-1.6666497126290627,143.44000244140625,0.053461297999038315
5933,2023-01-26,146.83999633789062,147.9199981689453,146.3800048828125,147.0800018310547,715464.0,0.00644278602282311,-1.6551873824338013,0.480010986328125,62.87796821598366,72.57450194038415,-0.2647834330590797,-4.875900456431509,-7.598869397468604,-16.67368860197675,24.59731029765019,2.0200042724609375,7.635480662638429,3.606996917724615,-7.043439140863285,14.257432976312515,-1.7182211115693349,8.932214947018565,-2.5399932861328125,77.77774289257626,7.631653749815385,5.325218029293951,1,-0.8199996948242188,-6.999992370605469,-10.269996643066406,-16.809993743896484,8.040008544921875,3,0.051893289063031034,3.77544919503005,145.89999389648438,1.43479703113986,146.0800018310547,1.500014305196601,145.5800018310547,0.051893289063031034
5934,2023-01-27,147.8800048828125,148.77999877929688,146.24000549316406,147.9600067138672,823124.0,0.0070825971864554305,1.9535046708244248,0.3333333333333333,58.843898618421974,70.28892784279248,-1.5457252055446986,-4.81107495734625,-8.511377045224265,-17.473913328151724,26.180363708084563,2.5399932861328125,7.155043618087916,3.7890052795410156,-5.261696858697064,12.839707417779096,-0.7363457895780243,8.314356348660056,-3.5800018310546875,82.35308197251028,14.568504696305112,4.525351069119043,1,-1.8600082397460938,-8.040000915527344,-11.310005187988281,-17.85000228881836,7.67999267578125,4,0.007573675143404568,-1.6551873824338013,146.83999633789062,3.77544919503005,145.89999389648438,1.43479703113986,146.0800018310547,0.007573675143404568
5935,2023-01-30,147.17999267578125,147.82000732421875,145.39999389648438,147.44000244140625,617777.0,-0.00473365014821292,3.745033508855912,3.2500476826244515,58.304654004065505,67.6405577942326,-0.9731315366997251,-3.134494647292513,-7.814452643009844,-16.606966975204728,27.72400408572121,2.480010986328125,6.404428344566526,2.3669937133789176,-5.022449583070966,9.756437009828801,-1.327727934846024,6.061715361603859,-2.2727899169921955,64.28554398656681,-1.2589432916240924,3.694721648224938,1,-1.1599960327148438,-7.339988708496094,-10.609992980957031,-17.14999008178711,7.4000091552734375,0,0.03288498326903455,1.9535046708244248,147.8800048828125,-1.6551873824338013,146.83999633789062,3.77544919503005,145.89999389648438,0.03288498326903455
5936,2023-01-31,148.32000732421875,148.3800048828125,146.10000610351562,147.13999938964844,935235.0,0.007745717523908402,2.5076821953824666,-4.538321596244131,54.78261528867423,64.72529257681458,-2.3334500227518618,-3.308432167698072,-8.896659704802175,-17.628247442655834,30.01816772859513,2.279998779296875,5.4831483190831705,2.786007690429699,-2.685006490884689,8.257021871744087,0.050500599772504984,5.521514781086893,-2.920013427734375,89.73232379998706,26.192629762354457,2.7355070906571974,1,-2.5900115966796875,-8.360008239746094,-11.750007629394531,-18.29000473022461,6.8199920654296875,1,0.025620196907502946,3.745033508855912,147.17999267578125,1.9535046708244248,147.8800048828125,-1.6551873824338013,146.83999633789062,0.025620196907502946
5937,2023-02-01,149.39999389648438,150.32000732421875,148.3800048828125,148.66000366210938,743534.0,0.0072814625063013505,-1.98464716653364,0.6271061513196178,56.92304358582183,62.924294625378764,-3.6288788990364367,-3.82863142982643,-9.907031481445728,-18.533793494486815,31.001650689981624,2.0,4.774026630336806,3.3859947204589957,-1.6326271378264892,8.40461657874448,0.8766837913162533,5.895305649601738,-4.0,81.30059112139388,19.698917989271948,2.5093109291427425,2,-2.709991455078125,-8.959991455078125,-13.549995422363281,-17.319992065429688,8.20001220703125,2,0.02784473783172814,2.5076821953824666,148.32000732421875,3.745033508855912,147.17999267578125,1.9535046708244248,147.8800048828125,0.02784473783172814
5938,2023-02-02,152.39999389648438,152.67999267578125,149.17999267578125,150.10000610351562,995993.0,0.020080322105492376,1.4475649835673738,3.1081326294952163,60.818026677353814,61.74280470406349,-5.7576036423611185,-6.1367279956384095,-12.840451420528723,-21.32832138802317,32.20810785113587,3.5,3.955088152727285,5.746994781494152,0.9049115484751837,10.58907801451312,3.325953164984668,8.168036398003636,-6.311198120117183,96.1538622768297,36.18830484392599,2.42104161650949,2,-4.220001220703125,-10.779998779296875,-17.009994506835938,-20.319992065429688,-0.079986572265625,3,0.0044619945000272665,-1.98464716653364,149.39999389648438,2.5076821953824666,148.32000732421875,3.745033508855912,147.17999267578125,0.0044619945000272665
5939,2023-02-03,154.83999633789062,154.83999633789062,151.0399932861328,152.0800018310547,1147181.0,0.016010515348600318,1.753630880312253,1.200003980574795,68.76872978100094,61.32479378633568,-7.163809587384691,-7.966013746838968,-15.206714469229155,-23.528055405223768,33.33760585026284,3.8000030517578125,3.2483489963028376,7.539997100830078,1.9688101455639355,13.11118405609622,4.754403623196993,10.325590578463164,-7.696609057617195,100.0,39.17989286894644,2.7855934776330717,2,-5.269996643066406,-12.139999389648438,-20.54999542236328,-21.809993743896484,-6.160003662109375,4,0.0002583863721785651,1.4475649835673738,152.39999389648438,-1.98464716653364,149.39999389648438,2.5076821953824666,148.32000732421875,0.0002583863721785651
5940,2023-02-06,152.05999755859375,153.36000061035156,150.83999633789062,152.39999389648438,744487.0,-0.01795400959084492,1.2300826401642,-0.1231873241227561,58.88784876434595,60.612098765390826,-3.7637579695417855,-4.865246118635866,-12.368930611154838,-20.461477993200162,33.72002828939526,4.0,3.0411771880955314,4.397998809814453,-1.4296565033599222,10.225654122988828,1.4841711532272654,7.311826466401641,-3.531220647949226,68.19219810609235,9.153603483774361,2.913827656587184,2,-2.4899978637695312,-8.779998779296875,-17.769996643066406,-19.02999496459961,0.5,0,0.02301723041032755,1.753630880312253,154.83999633789062,1.4475649835673738,152.39999389648438,-1.98464716653364,149.39999389648438,0.02301723041032755
5941,2023-02-07,150.52000427246094,152.67999267578125,150.02000427246094,152.66000366210938,701810.0,-0.010127537227793248,1.440381613668657,6.29418364599228,54.678121874981585,59.431656312294386,-1.7072528404359844,-2.986939784764843,-10.747880500380035,-18.6023111866202,33.990904449282446,2.6599884033203125,2.890114252078149,2.5460052490234375,-3.18664966977542,8.278660167822295,-0.3203222103759913,5.412332708422866,-0.8552078649121029,33.12696935483109,-22.84734349044539,2.866327459399433,2,-0.4000091552734375,-7.0200042724609375,-16.410003662109375,-17.490001678466797,-6.0200042724609375,1,0.02697314272755813,1.2300826401642,152.05999755859375,1.753630880312253,154.83999633789062,1.4475649835673738,152.39999389648438,0.02697314272755813
5942,2023-02-08,148.5800018310547,152.3000030517578,148.44000244140625,152.0800018310547,783746.0,-0.01288866852471382,-1.0423290248096688,1.6355144851583279,64.08449731283072,59.56571510083295,0.7296142586235987,-0.9540879464898637,-8.676769688028571,-16.31221604983881,33.601902126445175,3.8600006103515625,2.488532198231269,0.5160026550292969,-5.194199318652778,6.226204628711372,-2.339098331811755,3.3711036418703486,6.2599945068359375,2.1874925494122976,-57.80821188986788,2.8551009868410384,2,1.5399932861328125,-2.9500045776367188,-14.045001983642578,-15.549999237060547,0.3000030517578125,2,0.04415128198782026,1.440381613668657,150.52000427246094,1.2300826401642,152.05999755859375,1.753630880312253,154.83999633789062,0.04415128198782026
5943,2023-02-09,151.72000122070312,155.5800018310547,151.5399932861328,151.60000610351562,1102456.0,0.021133391781882116,-32.6638270820089,-0.03428431919642857,68.35103828625616,60.62206395281453,-1.838720466871962,-3.9284868583262664,-11.647759769295078,-19.114798690368275,33.28720069865757,7.0,2.473621256143417,3.42300186157226,-2.4913514420886713,9.337355165233191,0.4658252097418085,6.380178513402711,-3.279998779296875,45.93836218042558,-19.372493578256176,2.957176651830462,2,-1.2300033569335938,-4.8300018310546875,-15.720001220703125,-17.349998474121094,-5.6399993896484375,3,0.038755634296752994,-1.0423290248096688,148.5800018310547,1.440381613668657,150.52000427246094,1.2300826401642,152.05999755859375,0.038755634296752994
5944,2023-02-10,150.02000427246094,151.4199981689453,148.22000122070312,150.39999389648438,997442.0,-0.011204830836833768,1.6446275780752473,-3.166709053916582,60.03616025297001,60.81445353602614,0.21988155439328239,-2.2127757806499915,-9.865946347953411,-17.036582125249197,32.36051409577435,3.5,2.456164041113311,1.641004943847662,-4.32345748601648,7.605467373711804,-1.3412262710844232,4.623236158779747,5.55999755859375,24.456561175092517,-41.8221228602912,2.9822312149320727,2,0.8199996948242188,-2.970001220703125,-14.020004272460938,-15.650001525878906,-2.7400054931640625,4,0.015331309067160293,-32.6638270820089,151.72000122070312,-1.0423290248096688,148.5800018310547,1.440381613668657,150.52000427246094,0.015331309067160293
5945,2023-02-13,153.4600067138672,153.83999633789062,149.17999267578125,150.0,595392.0,0.022930291584038587,1.2085398881259468,-9.105529454282616,64.72465405940571,61.91912451055186,-2.4983472005664282,-5.450208929085477,-13.161840059075303,-20.060789985501174,31.558089147607905,4.660003662109375,2.56316052349473,4.775006866455072,-1.5801773389362381,11.130191071846383,1.5974147637594172,7.952598969150728,2.1199951171875,71.19572090516124,2.848768828840008,3.1775921026956593,2,-1.5600051879882812,-4.720008850097656,-17.150009155273438,-19.090003967285156,-4.480010986328125,0,-0.03114827205109194,1.6446275780752473,150.02000427246094,-32.6638270820089,151.72000122070312,-1.0423290248096688,148.5800018310547,-0.03114827205109194
5946,2023-02-14,151.47999572753906,153.77999877929688,151.33999633789062,153.4600067138672,778781.0,-0.012902456012659602,-1.1592848655071837,-0.5722564000793808,60.387184222680354,62.30402902575836,-0.025650405991314074,-3.3821227237854146,-11.02616400833395,-17.668764064391013,30.827512592299644,2.44000244140625,2.69002594472812,2.6289962768554744,-3.8408528788054923,9.098845432516441,-0.6059283009749947,5.863920854685944,3.952806091308588,44.293399952316285,-23.50721379579803,3.2349245778304763,2,0.42000579833984375,-2.3499984741210938,-13.6199951171875,-16.24999237060547,-2.0999908447265625,1,0.007129666368602461,1.2085398881259468,153.4600067138672,1.6446275780752473,150.02000427246094,-32.6638270820089,151.72000122070312,0.007129666368602461
5947,2023-02-15,154.63999938964844,155.9199981689453,151.13999938964844,151.36000061035156,756252.0,0.02086086447872071,-1.56989097352683,-1.6565558483993774,63.41126955817249,62.5921671236271,-2.6420295721547973,-6.372676486966554,-13.949954007477373,-20.377269528924273,30.07880081089709,4.779998779296875,2.990989796600644,5.4739997863769645,-1.4859895912650813,12.43398916401901,1.9940050975559416,8.953994475197987,-6.4199981689453125,83.37663264153522,16.142495796823084,3.479994688821017,2,-2.5699996948242188,-5.340003967285156,-16.779998779296875,-19.409996032714844,-4.7599945068359375,2,-0.06557164659641879,-1.1592848655071837,151.47999572753906,1.2085398881259468,153.4600067138672,1.6446275780752473,150.02000427246094,-0.06557164659641879
5948,2023-02-16,156.0,159.6199951171875,154.44000244140625,159.3000030517578,1156864.0,0.008794623743658692,1.6294464604528853,-1.006098865824952,63.80950403786668,62.041142041056624,-3.841657889604022,-7.0697053665491865,-15.030500476622194,-21.31702985901117,31.127099935566,5.17999267578125,3.3705918742505787,6.183000183105463,-0.77639769707136,13.142398063282286,2.7033012430170515,9.662699123193875,-7.625998840332045,68.2456398656155,2.8031626270388728,3.4796989400884124,2,-2.0800018310546875,-4.850006103515625,-17.12000274658203,-19.75,-13.699996948242188,3,-0.045640994340945484,-1.56989097352683,154.63999938964844,-1.1592848655071837,151.47999572753906,1.2085398881259468,153.4600067138672,-0.045640994340945484
5949,2023-02-17,156.25999450683594,156.5800018310547,152.6199951171875,153.72000122070312,1236669.0,0.0016666314540765281,1.490564045968187,-0.769694223397713,65.67679510707231,62.79546941247066,-4.334904465232768,-6.661554759229148,-14.955190855013825,-21.123861763783168,32.00134622531911,3.9600067138671875,3.6702835676930476,5.801995086669933,-1.0449983338667437,12.64898850720661,2.3784983764015806,9.225491796938286,-7.4361535888671995,67.81609363398792,2.135265806077996,3.4234967102683442,2,-2.339996337890625,-5.1100006103515625,-16.68999481201172,-19.60999298095703,-11.279998779296875,4,-0.06514778595705062,1.6294464604528853,156.0,-1.56989097352683,154.63999938964844,-1.1592848655071837,151.47999572753906,-0.06514778595705062
5950,2023-02-20,156.55999755859375,157.39999389648438,155.33999633789062,157.0399932861328,565684.0,0.001919896725355974,2.4333379957529595,-0.18897519539111263,64.65147877877573,63.9036201795589,-4.391239927405934,-6.426265075429711,-14.983637788795846,-21.00874576808485,32.72292045372475,2.05999755859375,3.6739261205541993,5.552998352050793,-1.4070042231500395,12.513000927251625,2.072997064450391,9.032999639651194,-7.304310472656255,63.91510494921232,1.2238933536920058,3.4800012876004134,2,-2.6399993896484375,-5.410003662109375,-16.449996948242188,-19.479995727539062,-10.479995727539062,0,-0.05927439271850887,1.490564045968187,156.25999450683594,1.6294464604528853,156.0,-1.56989097352683,154.63999938964844,-0.05927439271850887
5951,2023-02-21,153.0399932861328,156.39999389648438,153.0399932861328,155.3800048828125,960724.0,-0.02248342058860564,-1.8717811613576343,4.875067552532028,55.955493885751864,63.00039757655014,-0.5321441238458249,-2.4855352952984617,-11.18805095356231,-17.084767248014856,32.805133032478764,3.5200042724609375,3.182383050584974,1.6849945068359489,-4.924941522938951,8.294930536610849,-1.6199735080515154,4.989962521723413,-3.3697338789453113,22.405599690505536,-36.36473319358174,3.3049680148874567,2,0.8800048828125,-1.8899993896484375,-11.864994049072266,-15.959991455078125,-4.019989013671875,1,-0.026528997234095075,2.4333379957529595,156.55999755859375,1.490564045968187,156.25999450683594,1.6294464604528853,156.0,-0.026528997234095075
5952,2023-02-22,153.6999969482422,153.8000030517578,151.02000427246094,152.02000427246094,807358.0,0.004312622131885435,1.9574378287124212,-0.7179420299305533,52.303335032958856,61.217319437294876,-0.4352729754321274,-2.6680108045407565,-11.68420363658771,-17.450375771410904,33.01503249704163,2.779998779296875,3.1217024975430263,1.9549980163574219,-4.204861752545952,8.114857785260796,-1.1249318680942793,5.034927900809123,-3.631748112654691,31.162738707153366,-21.93372829666876,3.079929884451691,2,0.220001220703125,-2.5500030517578125,-12.079998016357422,-15.109996795654297,-0.5999908447265625,2,-0.02810665030061399,-1.8717811613576343,153.0399932861328,2.4333379957529595,156.55999755859375,1.490564045968187,156.25999450683594,-0.02810665030061399
5953,2023-02-23,154.4600067138672,155.25999450683594,153.8000030517578,154.1999969482422,754402.0,0.004944761097691597,-1.754707203316635,0.15476839237057222,49.28411966237516,60.02264826056213,-0.8557281073543663,-2.9807001604895333,-12.218506608956147,-17.897085854447425,33.04212738801358,1.55999755859375,3.3157836705305215,2.3340072631835938,-3.481441901209166,8.149456427576354,-0.5737173190127862,5.241731845379974,-4.009688027015699,53.918621253757905,6.476088040035108,2.9077245821963755,2,-0.0600128173828125,-3.3100128173828125,-12.760005950927734,-15.000007629394531,-0.7800140380859375,3,-0.029651700323560237,1.9574378287124212,153.6999969482422,-1.8717811613576343,153.0399932861328,2.4333379957529595,156.55999755859375,-0.029651700323560237
5954,2023-02-24,149.0,155.67999267578125,149.0,155.10000610351562,1724470.0,-0.03534899958914084,-1.1901593416214322,-23.460680751173708,44.76387023463626,57.80478339114329,4.966674001687863,2.70626771666133,-6.374946402610021,-12.14181007378457,32.40098429578808,6.67999267578125,3.3365181070559515,-3.1819992065429688,-8.844861899273752,2.4808634861878147,-6.013430552908346,-0.35056786017759123,10.6199951171875,0.0,-42.96646140840911,2.8314313463653913,2,5.30999755859375,2.339996337890625,-6.4550018310546875,-9.540000915527344,2.17999267578125,4,-0.04496642247142413,-1.754707203316635,154.4600067138672,1.9574378287124212,153.6999969482422,-1.8717811613576343,153.0399932861328,-0.04496642247142413
5955,2023-02-27,152.02000427246094,152.72000122070312,149.83999633789062,150.32000732421875,745907.0,0.020268485050073393,-1.1654018023599328,-0.27868774545363584,52.442993342803376,56.92209551560142,1.923165681742745,0.0711021281506703,-8.905210377072791,-14.784033978862283,32.083235257762254,3.720001220703125,3.037950784587423,-0.4039955139160156,-5.557593201102321,4.74960217327029,-2.9807943575091826,2.1728033296771514,7.387590942382815,40.810902207577435,-3.259730480322993,2.5767988435931564,2,2.2899932861328125,-0.3700103759765625,-9.280006408691406,-12.560005187988281,-3.55999755859375,0,-0.04630975100029777,-1.1901593416214322,149.0,-1.754707203316635,154.4600067138672,1.9574378287124212,153.6999969482422,-0.04630975100029777
5956,2023-02-28,152.1199951171875,152.9600067138672,150.74000549316406,151.3000030517578,1043783.0,0.0006577479405101005,-1.288676173322112,0.4823491396720252,56.13303788627403,56.11340310761269,2.1495545095323223,0.2850059580374591,-8.540952847790805,-14.50374369329981,31.631524418335594,2.220001220703125,3.1168984623475353,-0.494004058837902,-5.2774320891288085,4.2894239714530045,-2.8857180739833552,1.8977099563075512,7.079448193359383,46.706564941294715,-2.552038683121637,2.391714015145458,2,2.19000244140625,-0.15999603271484375,-9.379997253417969,-12.659996032714844,-9.259994506835938,1,-0.039705452800467333,-1.1654018023599328,152.02000427246094,-1.1901593416214322,149.0,-1.754707203316635,154.4600067138672,-0.039705452800467333
5957,2023-03-01,153.55999755859375,154.9600067138672,152.66000366210938,154.5399932861328,928092.0,0.009466227239206315,1.5274445198990585,-1.1951283053276018,53.38732331063619,54.955383026809315,0.6037318204879227,-0.8720713666934898,-9.450426965971957,-15.547718100936436,30.869561925433626,2.8400115966796875,2.7975602797792476,0.7379981994628793,-3.8131248349699263,5.289121233895685,-1.5375633177535235,3.013559716679282,5.435456885742184,68.26351135273426,17.817195661157918,2.2755615172164076,3,-0.3600006103515625,-1.5999984741210938,-10.819999694824219,-14.099998474121094,-10.919998168945312,2,-0.029564947631628424,-1.288676173322112,152.1199951171875,-1.1654018023599328,152.02000427246094,-1.1901593416214322,149.0,-0.029564947631628424
5958,2023-03-02,153.0800018310547,153.10000610351562,151.4199981689453,152.4199981689453,726716.0,-0.003125786241015782,3.7999389659081,-0.6734760607240171,55.89821447689009,53.86887406790017,0.6995300308727224,-0.3568130584378366,-8.537703411875896,-14.678448510911494,29.45601889628464,2.1399993896484375,2.727033861506385,0.22400207519530113,-4.324005707965881,4.772009858356483,-2.050001816385304,2.4980059667759065,5.715543524394519,61.07793869066654,7.0407169031349355,2.2740038915805956,3,0.1199951171875,-0.57000732421875,-10.340003967285156,-13.620002746582031,-6.6199951171875,3,0.00013067854861281702,1.5274445198990585,153.55999755859375,-1.288676173322112,152.1199951171875,-1.1654018023599328,152.02000427246094,0.00013067854861281702
5959,2023-03-03,154.8800048828125,154.97999572753906,153.5800018310547,154.0,746422.0,0.011758577411988602,1.5926135239763768,1.3333333333333333,52.92180289564949,52.56557674755281,-1.4715607664721517,-2.2700518248433923,-9.775847677957927,-16.139904659317352,27.726322343101405,1.899993896484375,2.3227964668827212,2.0220046997070256,-2.529711103135895,6.573720502549946,-0.2538532017144348,4.297862601128486,3.7196295655277254,98.05465259533034,44.279892466376296,2.2758579014214644,3,-2.1800079345703125,-2.3700103759765625,-11.950004577636719,-15.420005798339844,-7.20001220703125,4,-0.007748012456089581,3.7999389659081,153.0800018310547,1.5274445198990585,153.55999755859375,-1.288676173322112,152.1199951171875,-0.007748012456089581
5960,2023-03-06,155.55999755859375,156.5800018310547,155.0399932861328,155.9199981689453,630078.0,0.00439044843971792,-1.1999978201872459,-0.40908933277847137,58.869563313649515,52.88936223954144,-2.579592577954486,-2.8189161907656057,-9.885456457852484,-16.452882681041018,26.11802373873938,1.6999969482421875,1.7882039773745078,2.5269973754882926,-2.1625775393785887,7.216572290355174,0.18220991805483777,4.8717848329217475,2.8476442007796834,82.5341624644005,26.421595809295695,2.344787457433445,3,-2.7699966430664062,-3.0500030517578125,-12.629997253417969,-16.099998474121094,-7.459991455078125,0,-0.0281563702208385,1.5926135239763768,154.8800048828125,3.7999389659081,153.0800018310547,1.5274445198990585,153.55999755859375,-0.0281563702208385
5961,2023-03-07,154.5800018310547,157.1199951171875,154.5,155.77999877929688,570667.0,-0.006299792638977952,-2.852932266714537,3.333319204848896,49.855913694795014,52.617426535301014,-1.5177849942674015,-1.6012574515263225,-8.376613785885667,-15.154469088388339,24.801624483157614,2.6199951171875,1.1138479815537892,1.3440017700195312,-3.237802582284445,5.9258061223235075,-0.9469004061324426,3.634903946171505,3.6394870931312653,55.43869042042002,2.6602187765026812,2.290902176151986,3,-1.5200042724609375,-1.720001220703125,-11.650001525878906,-15.120002746582031,-4.160003662109375,1,-0.03959111815690253,-1.1999978201872459,155.55999755859375,1.5926135239763768,154.8800048828125,3.7999389659081,153.0800018310547,-0.03959111815690253
5962,2023-03-08,155.13999938964844,155.55999755859375,153.8800048828125,154.02000427246094,587220.0,0.003622703790661097,-1.4,-0.9333316379080147,47.852146786165875,52.45831843794443,-2.0696867623105675,-1.7334739433114237,-8.36907684705298,-15.428519542373238,24.042984791887783,1.67999267578125,0.4385566437447608,1.5759994506835824,-2.515368570705192,5.667367472072357,-0.4696845600107906,3.6216834613779554,2.89509975605381,65.26321425225201,13.844682828981256,2.0456840106943863,3,-2.0800018310546875,-1.220001220703125,-12.295001983642578,-15.680000305175781,-3.7599945068359375,2,-0.07915430467712281,-2.852932266714537,154.5800018310547,-1.1999978201872459,155.55999755859375,1.5926135239763768,154.8800048828125,-0.07915430467712281
5963,2023-03-09,157.60000610351562,157.63999938964844,153.8000030517578,154.67999267578125,639967.0,0.015856688948983733,1.55999755859375,2.60716621253406,53.01532538897178,53.37514678842615,-4.511920524620024,-3.9319731583025543,-10.275421709974808,-17.556949835882648,22.73521564807291,3.839996337890625,0.35254061349561994,3.7420059204101506,-0.6270703393440158,8.111082180164317,1.5574677905330532,5.926544050287248,0.2543910592725638,99.01494309896421,47.618752054007174,2.1845381298770836,3,-3.8600082397460938,-3.6800079345703125,-14.035003662109375,-17.660003662109375,-5.5,3,-0.09492389679249813,-1.4,155.13999938964844,-2.852932266714537,154.5800018310547,-1.1999978201872459,155.55999755859375,-0.09492389679249813
5964,2023-03-10,152.32000732421875,155.24000549316406,150.66000366210938,154.52000427246094,1046991.0,-0.033502529028005545,1.5164849445192012,-0.7534201477796474,42.205903802353895,52.23769239504288,1.4399761007009886,1.6118092753285964,-4.402078437569116,-11.977182124392527,22.292073467430395,6.94000244140625,0.23412119767974104,-1.6529930114746207,-5.706390253264431,2.400404230315189,-3.6796916323695257,0.3737056094202842,5.357301895313668,23.782301979927468,-24.955044542502456,2.0266986208949027,3,1.8299942016601562,1.5999908447265625,-7.420013427734375,-11.20001220703125,0.29998779296875,4,-0.038471640812610675,1.55999755859375,157.60000610351562,-1.4,155.13999938964844,-2.852932266714537,154.5800018310547,-0.038471640812610675
5965,2023-03-13,148.67999267578125,152.67999267578125,147.05999755859375,152.52000427246094,1308509.0,-0.023897153843287278,1.7019282614835545,1.7454622379125948,42.02050328270346,50.66963299464614,5.091847966309587,5.138826312483616,-0.2639038445145445,-8.050412255243174,21.145273051472042,5.6199951171875,0.05690526771519444,-5.054006958007818,-9.747854658549812,-0.3601592574658241,-7.400930808278815,-2.707083107736821,8.960006713867188,15.311860461426855,-35.237911140670796,2.346923850271002,3,3.6700057983398438,4.660003662109375,-2.544994354248047,-6.4799957275390625,4.0200042724609375,0,-0.006725854514807894,1.5164849445192012,152.32000732421875,1.55999755859375,157.60000610351562,-1.4,155.13999938964844,-0.006725854514807894
5966,2023-03-14,152.55999755859375,153.25999450683594,148.33999633789062,149.1199951171875,938744.0,0.02609634835854102,1.033058632887129,-0.8958312637338621,48.13359773886306,50.08588570889357,1.4313420365226932,1.4165060190234726,-3.627787422691995,-11.652997071683899,19.884480952929586,4.9199981689453125,0.5586830911807681,-1.2280021667480412,-5.836744584231184,3.3807402507351014,-3.5323733754896125,1.0763690419935301,4.656801757812502,51.98486812976025,-0.9752119124738599,2.304371208741578,3,-0.20999908447265625,0.779998779296875,-6.134998321533203,-10.360000610351562,0.040008544921875,1,-0.02923434403809011,1.7019282614835545,148.67999267578125,1.5164849445192012,152.32000732421875,1.55999755859375,157.60000610351562,-0.02923434403809011
5967,2023-03-15,144.5,152.17999267578125,144.0399932861328,152.16000366210938,1391820.0,-0.05283165762701425,1.1142905835212613,-2.226743670268448,36.839318629145005,47.96823061469968,9.019526769057393,9.146853903619501,4.675110838322951,-3.41871003938013,18.48192121151131,8.520004272460938,0.3724806808083656,-8.78099975585937,-14.958930984706456,-2.603068527012283,-11.869965370282927,-5.692034141435812,12.310527246093756,3.3824007898663737,-47.41343611801415,3.088965614423546,3,6.339996337890625,7.329994201660156,2.30999755859375,-2.3000030517578125,8.740005493164062,2,0.04096884545982915,1.033058632887129,152.55999755859375,1.7019282614835545,148.67999267578125,1.5164849445192012,152.32000732421875,0.04096884545982915
5968,2023-03-16,148.8800048828125,149.97999572753906,144.75999450683594,147.3000030517578,1549048.0,0.030311452476211143,1.7619174487839337,-0.2062664589666259,49.83678579256022,47.62545093657864,4.448954281322784,4.4333893138390295,0.5997138652344915,-7.617305032283468,16.376850394200236,5.4799957275390625,0.1429490811052574,-4.044995117187511,-10.381747395033528,2.2917571606585057,-7.21337125611052,-0.8766189782645029,7.164290325683595,43.21434215617354,-13.42821894393041,3.168376138923011,3,1.959991455078125,2.9499893188476562,-1.0050086975097656,-6.6800079345703125,7.0399932861328125,3,0.016792046735677024,1.1142905835212613,144.5,1.033058632887129,152.55999755859375,1.7019282614835545,148.67999267578125,0.016792046735677024
5969,2023-03-17,146.0800018310547,151.0,145.10000610351562,150.0800018310547,1939889.0,-0.018807112842062157,1.0205471219920048,-2.5316426357113193,41.87191974229607,45.73682387309493,6.559170419966165,6.779202133148573,3.6045664811036886,-4.5781606822904735,14.719047432534191,5.899993896484375,-0.17897238643146807,-6.33599853515625,-13.161395979909742,0.4893989095972415,-9.748697257532996,-2.9232998127795042,9.244035262099601,22.125903197725414,-35.010683471593026,3.4126987223767387,3,4.7599945068359375,5.749992370605469,2.609996795654297,-3.5100021362304688,5.839996337890625,4,0.04121032445921813,1.7619174487839337,148.8800048828125,1.1142905835212613,144.5,1.033058632887129,152.55999755859375,0.04121032445921813
5970,2023-03-20,147.27999877929688,148.33999633789062,143.44000244140625,146.0,953157.0,0.008214655895404599,1.8823545251366562,-0.31999969482421875,43.57067686729561,45.03846422559499,4.538400768580374,5.110333584290004,2.5334515581151322,-5.5644191097999,12.960254266485654,4.899993896484375,-0.5428825673020867,-4.67200164794923,-11.572552648491296,2.228549352592836,-8.122277148220263,-1.221726147678197,7.366995685436137,39.1038639573748,-18.552637078033854,3.4502755002710392,3,3.2600021362304688,4.25,1.6650047302246094,-4.709999084472656,10.55999755859375,0,0.036257444202540734,1.0205471219920048,146.0800018310547,1.7619174487839337,148.8800048828125,1.1142905835212613,144.5,0.036257444202540734
5971,2023-03-21,148.97999572753906,150.75999450683594,147.75999450683594,149.0800018310547,754905.0,0.011542619244515828,-1.3621967776429456,-0.07812984288200653,43.95778268510335,44.60575710325471,2.190902083352114,3.2575949069556884,1.002156769223916,-7.00732650361374,11.672777147587722,3.4799957275390625,-0.9350304609105535,-2.7690048217773438,-9.772891321698467,4.234881678143779,-6.270948071737905,0.7329384281832176,4.770439375327811,63.38672169613676,6.779801742826969,3.501943249960561,3,1.5600051879882812,2.5500030517578125,1.3400039672851562,-6.409996032714844,8.840011596679688,1,0.02496980351312672,1.8823545251366562,147.27999877929688,1.0205471219920048,146.0800018310547,1.7619174487839337,148.8800048828125,0.02496980351312672
5972,2023-03-22,149.3800048828125,150.25999450683594,148.44000244140625,148.6999969482422,608540.0,0.0026849856809298966,-2.0333278232010477,-6.799664327128471,45.10841520503936,43.72721152726222,0.9922602255552988,2.6533892428566332,0.6983813849579406,-7.167344790003085,10.960771188827971,1.8199920654296875,-1.5828981157826547,-2.152996063232422,-9.169985385246235,4.863993258781392,-5.661490724239314,1.3554985977744707,3.5455956071375283,78.57148623882838,21.59942406593676,3.5084946610069037,3,-0.04000091552734375,2.149993896484375,1.1349945068359375,-6.810005187988281,6.6399993896484375,2,0.021555771291005055,-1.3621967776429456,148.97999572753906,1.8823545251366562,147.27999877929688,1.0205471219920048,146.0800018310547,0.021555771291005055
5973,2023-03-23,149.8800048828125,149.9600067138672,147.52000427246094,148.0399932861328,703975.0,0.0033471681862122793,1.439983825806993,2.705867833501627,43.15443958659233,43.8326043921776,-0.8023612934981657,1.889552377858763,0.2933827529849964,-7.418177807406863,9.985074456874338,2.44000244140625,-1.9388835013832022,-1.4239959716796875,-8.336949081550387,5.488957138191012,-4.880472526615051,2.0324805832556763,2.286747763254027,85.18524498841462,32.029727592791275,3.45647655493535,3,-1.5300064086914062,1.649993896484375,0.80499267578125,-7.140007019042969,7.9799957275390625,3,0.02241793768941136,-2.0333278232010477,149.3800048828125,-1.3621967776429456,148.97999572753906,1.8823545251366562,147.27999877929688,0.02241793768941136
5974,2023-03-24,142.3000030517578,149.44000244140625,139.91999816894528,148.97999572753906,1213353.0,-0.0505738029364311,1.5052622702650684,-3.630407921251876,34.73055533591629,43.02261017586792,5.818732193534714,9.425100667493666,7.8397100989733985,0.3981840524082827,10.850199618834301,9.960006713867216,-2.528420128205113,-8.668997955322254,-16.623029463542423,-0.7149664471020856,-12.646013709432339,-4.69198220121217,9.168609577935882,21.95577201897516,-26.348227490999754,3.977015754110088,3,4.2899932861328125,6.4799957275390625,10.234992980957031,2.2899932861328125,13.739990234375,4,0.0957132454328451,1.439983825806993,149.8800048828125,-2.0333278232010477,149.3800048828125,-1.3621967776429456,148.97999572753906,0.0957132454328451
5975,2023-03-27,144.97999572753906,146.27999877929688,143.83999633789062,144.67999267578125,904765.0,0.018833398582616123,-1.4646542489654055,-0.044910685732559734,39.361701408123,42.04795502800791,2.8593966559115813,6.525195940263359,5.1900181056466295,-2.0919722897062627,11.762077219544013,3.9799957275390625,-3.464703871345023,-5.637004852294922,-14.007402845967306,2.733393141377462,-9.822203849131114,-1.4518058554587299,5.3337554560797855,46.67896003716178,-0.692701300101696,4.18519899683619,3,1.0699996948242188,3.8000030517578125,7.555000305175781,-0.3899993896484375,13.660003662109375,0,0.04786868979116665,1.5052622702650684,142.3000030517578,1.439983825806993,149.8800048828125,-2.0333278232010477,149.3800048828125,0.04786868979116665
5976,2023-03-28,146.0800018310547,146.83999633789062,144.8800048828125,146.32000732421875,631569.0,0.007587295736874333,2.062526077367825,-0.8000101724225624,40.07885372693806,42.407903372207144,0.8309182894136597,5.2169640006139275,4.107284254628837,-3.012340272764135,12.605699800789196,1.959991455078125,-3.708421172163952,-4.234999084472662,-12.810401009581796,4.340402840636472,-8.522700047027229,0.05270187808190485,3.3600006103515625,59.574524601485855,13.868447834989247,4.2877009625545695,3,-0.6200027465820312,2.6999969482421875,6.454994201660156,-1.4900054931640625,12.720001220703125,1,0.08050379490299209,-1.4646542489654055,144.97999572753906,1.5052622702650684,142.3000030517578,1.439983825806993,149.8800048828125,0.08050379490299209
5977,2023-03-29,149.02000427246094,149.22000122070312,147.1999969482422,147.72000122070312,771362.0,0.02012597483950218,1.3764798808017162,-5.4165554072096125,40.70221470564015,41.39295102921602,-1.5650795926756018,2.0231240037245755,1.2132706777049407,-5.788912579724212,12.776459900782907,3.1399993896484375,-3.622891103275208,-1.0679969787597656,-9.52120748666016,7.3852135291406285,-5.294602232709963,3.1586082751904314,-9.100006103515653,90.63743385077406,49.53994696233501,4.2266052539502,3,-3.5600051879882812,-0.2400054931640625,3.5149917602539062,-4.4300079345703125,6.3799896240234375,2,0.05905249496348364,2.062526077367825,146.0800018310547,-1.4646542489654055,144.97999572753906,1.5052622702650684,142.3000030517578,0.05905249496348364
5978,2023-03-30,153.10000610351562,153.10000610351562,150.36000061035156,150.3800048828125,898454.0,0.02737888682109424,1.0147090172671072,2.09230371961454,50.8678217704121,42.392495699006695,-5.569181679146624,-2.1663734069839222,-2.5995888435955976,-9.673074505300917,12.960714050359872,4.0800018310546875,-3.9464618077516036,3.0110046386718636,-5.443701098479494,11.465710375823221,-1.216348229903815,7.238357507247542,-12.994007873535196,100.0,54.36953376634122,4.227352868575674,3,-6.590003967285156,-4.32000732421875,-0.5650100708007812,-8.510009765625,2.459991455078125,3,0.019072488912711183,1.3764798808017162,149.02000427246094,2.062526077367825,146.0800018310547,-1.4646542489654055,144.97999572753906,0.019072488912711183
5979,2023-03-31,153.67999267578125,153.8000030517578,151.75999450683594,152.5399932861328,924452.0,0.003788285755347953,1.9564909720149048,0.41911723457011746,55.96943578921596,43.77013557922007,-5.540365982747517,-2.9943956574842048,-2.9150153758863553,-10.147982676592761,12.655733550542259,2.040008544921875,-3.0887060989451527,3.650991821289068,-4.676631658429812,11.978615301007949,-0.5128199185703863,7.814803561148523,-13.054234130859413,98.79507735863798,47.29176016807655,4.163811739859444,3,-6.8199920654296875,-4.899993896484375,-0.904998779296875,-9.089996337890625,3.44000244140625,4,0.027199428252113966,1.0147090172671072,153.10000610351562,1.3764798808017162,149.02000427246094,2.062526077367825,146.0800018310547,0.027199428252113966
5980,2023-04-03,151.17999267578125,154.0,150.33999633789062,153.9600067138672,682598.0,-0.016267569749786825,1.559442574146495,-2.438610110960903,48.29629026813272,44.25219197733444,-2.7144247735583065,-0.8847193687896606,-0.24304003089403636,-7.578728787733894,12.092688221942744,3.660003662109375,-3.194264149090543,1.3699920654296989,-6.566371564132822,9.30635569499222,-2.5981897493515476,5.338173880210945,-9.763779460449257,69.07885050394185,16.907902865583992,3.968181814781258,4,-4.219993591308594,-2.399993896484375,1.6450042724609375,-6.589996337890625,6.980010986328125,0,0.03214711500068845,1.9564909720149048,153.67999267578125,1.0147090172671072,153.10000610351562,1.3764798808017162,149.02000427246094,0.03214711500068845
5981,2023-04-04,148.4600067138672,152.47999572753906,148.4600067138672,152.0399932861328,794345.0,-0.017991705871737373,-1.245812341764059,1.2877584512956184,55.63141072238412,45.42141370148386,-0.08488244225230801,1.4263954948253286,2.6047416000112094,-4.791190097026174,11.641660314787957,4.019989013671875,-2.7808979943519603,-1.0439941406249886,-8.671916893681924,6.583928612431947,-4.857955517153442,2.769967235903465,-6.0370905557617505,18.52954706100147,-38.168196954771744,3.813961376528462,4,-1.5000076293945312,0.3199920654296875,4.519989013671875,-3.8700103759765625,10.0,1,0.06857060632767964,1.559442574146495,151.17999267578125,1.9564909720149048,153.67999267578125,1.0147090172671072,153.10000610351562,0.06857060632767964
5982,2023-04-05,142.86000061035156,148.32000732421875,142.02000427246094,148.1999969482422,1121986.0,-0.03772063754724686,1.2580586942016778,1.491624683528118,41.72621496779422,45.26272207717295,5.021012535535533,6.386693392717632,8.275908763773941,0.8470455838964881,11.775878619256657,6.44000244140625,-2.6445176536648773,-6.030000305175776,-13.724401106117,1.6644004957654488,-9.877200705646374,-2.1827999047051776,11.139999389648438,7.011658075634202,-49.26870972619776,3.847200400470612,4,4.099998474121094,5.9199981689453125,10.27499771118164,1.7299957275390625,15.520004272460938,2,0.11157778505743088,-1.245812341764059,148.4600067138672,1.559442574146495,151.17999267578125,1.9564909720149048,153.67999267578125,0.11157778505743088
5983,2023-04-06,142.63999938964844,143.24000549316406,141.3800048828125,143.1999969482422,842553.0,-0.0015399777387875568,4.812368872782758,0.1048685285831033,44.911237154171616,46.39390894586799,4.588552059134031,5.721824153719183,8.53567807368762,1.1433450817261814,11.473247773836052,1.8600006103515625,-2.666978846761566,-5.502001190185553,-12.509160028207049,1.5051576478359436,-9.0055806091963,-1.9984217711748045,11.120400695800782,9.984112474971706,-48.52564729237028,3.5035794190107454,4,5.0500030517578125,6.1399993896484375,9.939998626708984,1.9499969482421875,16.8800048828125,3,0.08945593495117432,1.2580586942016778,142.86000061035156,-1.245812341764059,148.4600067138672,1.559442574146495,151.17999267578125,0.08945593495117432
5984,2023-04-11,146.4600067138672,146.66000366210938,144.4199981689453,144.77999877929688,862571.0,0.026780758136318195,1.1538495396691486,-3.000027247956403,48.874255756925216,47.45085942906824,1.5876568459036378,1.5181256237685545,4.7671198759751405,-2.5751408228770174,11.818540393406444,4.0200042724609375,-2.699700640926494,-1.388993835449213,-8.146176194552766,5.368188523654339,-4.767585015000975,1.989597344102549,6.805177563476576,40.253595852316145,-19.85533416560542,3.3785911795517705,4,1.2299957275390625,2.3199920654296875,6.394989013671875,-1.8700103759765625,15.659988403320312,1,0.062132940240162915,4.812368872782758,142.63999938964844,1.2580586942016778,142.86000061035156,-1.245812341764059,148.4600067138672,0.062132940240162915
5985,2023-04-12,147.67999267578125,149.8800048828125,146.97999572753906,147.0399932861328,702955.0,0.008329823200797115,-6.631658200654527,0.38095021843579985,48.19142527075444,48.35225626727006,0.883893252051962,0.23123653382589282,3.6363870918684142,-3.747433155827423,12.44024911396203,3.4199981689453125,-2.6757291007017443,-0.11900787353516762,-6.86508984846779,6.627074101397454,-3.4920488610014786,3.2540331139311434,5.109784425781271,56.756693596389574,-2.816267856823309,3.373040987466304,4,0.010009765625,1.100006103515625,4.9250030517578125,-2.709991455078125,16.920013427734375,2,0.06392201320141555,1.1538495396691486,146.4600067138672,4.812368872782758,142.63999938964844,1.2580586942016778,142.86000061035156,0.06392201320141555
5986,2023-04-13,148.10000610351562,149.25999450683594,146.89999389648438,147.55999755859375,627060.0,0.0028440780644978236,-1.5376134144940852,0.8437641561166345,48.220245990747976,49.187593076726486,0.8722802669890655,-0.5692246700336909,3.2755959395596506,-4.093195089974671,13.250020715513294,2.3600006103515625,-1.5283505579784844,0.5240051269531136,-5.843670482871147,6.891680736777374,-2.659832677959031,3.707842931865258,4.233380109296888,79.058837890625,20.98484747585949,3.183837804912134,4,-0.410003662109375,0.67999267578125,4.549991607666016,-3.1300048828125,17.339996337890625,3,0.06792705701552926,-6.631658200654527,147.67999267578125,1.1538495396691486,146.4600067138672,4.812368872782758,142.63999938964844,0.06792705701552926
5987,2023-04-14,150.4199981689453,150.4600067138672,148.0800018310547,148.10000610351562,733363.0,0.015665036933274035,-1.0169527688875957,4.296213619666572,50.71465526955523,49.17057457663127,-1.372579799731625,-2.553905152308772,1.0081891731747135,-6.325649195248559,13.018771963574327,2.3800048828125,-0.6792963184017253,2.5479972839355582,-3.767795107876225,8.863789675747341,-0.6098989119703333,5.70589347984145,1.4752527906672128,99.55937734742474,43.05939514108577,3.157896195905886,4,-2.7299957275390625,-1.6399993896484375,2.5400009155273438,-5.4499969482421875,12.860000610351562,4,0.053450396508393005,-1.5376134144940852,148.10000610351562,-6.631658200654527,147.67999267578125,1.1538495396691486,146.4600067138672,0.053450396508393005
5988,2023-04-17,151.3800048828125,152.24000549316406,150.63999938964844,150.74000549316406,689034.0,0.0063821747477283974,-2.8094857495776644,0.27586274935380123,64.56996984967932,50.12618947223831,-2.9080379178613214,-3.4962706152293777,0.016293551897604175,-7.211126795023603,12.69453401364844,1.82000732421875,0.13684565579472974,3.3830039978027457,-3.1131710595875575,9.879179055193049,0.13491646910759414,6.631091526497897,-10.0,89.0025600399616,26.970823698055085,3.2480875286951547,4,-3.69000244140625,-2.600006103515625,2.1099929809570312,-6.290008544921875,6.279998779296875,0,0.04624124570096888,-1.0169527688875957,150.4199981689453,-1.5376134144940852,148.10000610351562,-6.631658200654527,147.67999267578125,0.04624124570096888
5989,2023-04-18,152.10000610351562,153.1199951171875,150.82000732421875,151.3800048828125,657033.0,0.004756250478790136,-1.4999917071633524,1.125002980235081,62.191799863193445,51.67013498280061,-4.33120168160923,-3.944373956129766,-0.8065481855033454,-7.862832450752336,12.70609193127118,2.29998779296875,0.7655694299413085,3.802005004882801,-2.875516173478246,10.479526183243848,0.4632444157022917,7.140765594063311,-10.502801208496095,83.6014660209894,18.81690641147462,3.338760589180521,4,-4.850006103515625,-4.5200042724609375,1.7299919128417969,-7.010009765625,9.1199951171875,1,0.04878368094144214,-2.8094857495776644,151.3800048828125,-1.0169527688875957,150.4199981689453,-1.5376134144940852,148.10000610351562,0.04878368094144214
5990,2023-04-19,152.6199951171875,153.02000427246094,151.1199951171875,151.97999572753906,450541.0,0.003418731050661483,1.6388691680883303,0.8888865341414827,61.42557283144571,52.31393077269635,-5.169023246868846,-4.262323078595671,-1.335834365474767,-8.303464086663865,12.342995517410316,1.9000091552734375,0.5236546946941871,4.054994201660151,-2.8734619747527574,10.983450378073059,0.5907661134536966,7.519222289866605,-10.561878613281237,91.96141636860517,25.422398481735456,3.464228088206457,4,-5.3699951171875,-5.659996032714844,1.4150047302246094,-7.529998779296875,11.3800048828125,2,0.06224610341984049,-1.4999917071633524,152.10000610351562,-2.8094857495776644,151.3800048828125,-1.0169527688875957,150.4199981689453,0.06224610341984049
5991,2023-04-20,152.6999969482422,153.55999755859375,151.67999267578125,153.0,660233.0,0.0005241897104848459,1.6478976155424936,-0.46875521541139165,57.14284868078896,54.02689007414021,-5.123079273536206,-4.268173769314046,-1.3747492399399448,-8.283038329314877,12.675008754003104,1.8800048828125,-0.060332608128646825,3.948995971679693,-3.221861713756823,11.11985365711621,0.36356712896144927,7.534424814397937,-10.199405299804681,84.30654596992234,19.95593575924218,3.5854288427182532,4,-5.2299957275390625,-5.739997863769531,0.14500045776367188,-7.6100006103515625,11.400009155273438,3,0.07793064435559205,1.6388691680883303,152.6199951171875,-1.4999917071633524,152.10000610351562,-2.8094857495776644,151.3800048828125,0.07793064435559205
5992,2023-04-21,152.60000610351562,153.0800018310547,150.22000122070312,152.0800018310547,884150.0,-0.0006548189045508801,2.8648768467827574,-1.7333299425258126,48.852156270404635,54.46476997594388,-3.9070399031224667,-4.1261284179014694,-1.1714445712982524,-8.047054098894762,12.895887746027663,2.8600006103515625,-0.09528494483242866,3.688005065917963,-3.684082746591173,11.060092878427099,0.001961159663409262,7.374048972172517,-9.435850100468741,71.25770935172918,10.94490305722006,3.6860439062545627,4,-3.6100082397460938,-5.640007019042969,0.24499130249023438,-6.9300079345703125,12.0,4,0.08414151916337853,1.6478976155424936,152.6999969482422,1.6388691680883303,152.6199951171875,-1.4999917071633524,152.10000610351562,0.08414151916337853
5993,2023-04-24,153.24000549316406,153.6199951171875,152.0399932861328,152.63999938964844,563007.0,0.004193966999020304,1.323557131316758,1.153848411044925,48.99270246383545,54.47793072115613,-3.2243819112287895,-4.744764940793971,-1.7997902335387437,-8.546596484657073,12.948308586267412,1.5800018310546875,-0.24525131186661042,4.1600044250488395,-3.454131802229398,11.774140652327077,0.352936311409735,7.967072538687944,-9.452098996784372,88.8238145245981,31.99991470220398,3.807068113639117,4,-2.980010986328125,-6.280006408691406,-1.9050102233886719,-7.350006103515625,8.099990844726562,0,0.06551809531604791,2.8648768467827574,152.60000610351562,1.6478976155424936,152.6999969482422,1.6388691680883303,152.6199951171875,0.06551809531604791
5994,2023-04-25,155.9199981689453,156.0399932861328,152.8000030517578,153.67999267578125,781970.0,0.017488857868128926,1.6128998517187703,3.7333045114694063,60.762968080543224,55.87476881113266,-4.940949811339408,-6.695337314980748,-4.381942790770665,-11.10424986110047,11.67340639446565,3.239990234375,0.7575254677558974,6.1589973449707145,-1.337297300474404,13.655291990415833,2.4108500222481553,9.907144667693274,-11.345524582900993,97.9382254161434,40.90206817972795,3.748147322722559,4,-4.450004577636719,-7.94000244140625,-4.585002899169922,-7.900001525878906,7.279998779296875,1,0.011159604371459242,1.323557131316758,153.24000549316406,2.8648768467827574,152.60000610351562,1.6478976155424936,152.6999969482422,0.011159604371459242
5995,2023-04-26,151.9199981689453,155.36000061035156,151.36000061035156,155.0,1002127.0,-0.025654181932877163,1.1052614671715448,-1.3749974455214882,57.42487825706555,56.89750572961239,-0.30872034035718343,-2.2648726272145723,-0.4394642976881755,-6.9937093884595924,10.194602886071822,4.55999755859375,1.6149966736991246,1.811997222900402,-5.3891523463358055,9.01314679213661,-1.788577561717716,5.41257200751852,-6.198972612892135,29.209609379711026,-31.346680235374606,3.6005747846181104,4,0.1399993896484375,-3.94000244140625,-0.5850028991699219,-3.0100021362304688,13.699996948242188,2,0.061216450525595656,1.6128998517187703,155.9199981689453,1.323557131316758,153.24000549316406,2.8648768467827574,152.60000610351562,0.061216450525595656
5996,2023-04-27,157.83999633789062,157.83999633789062,150.05999755859375,152.17999267578125,1034214.0,0.03896786624735138,1.7491143977095656,-1.8376624341717405,81.71043289906257,60.34148102177987,-5.254357181118138,-7.650935842396166,-6.285547608515742,-12.75197261797399,9.006030404559311,7.779998779296875,2.2481429413876413,7.143995666503912,-0.5742361891268786,14.862227522134702,3.2848797386885167,11.003111594319307,-11.08707400882949,100.0,31.32108273683987,3.8591159278153984,4,-3.8899993896484375,-8.959999084472656,-6.804996490478516,-8.769996643066406,6.160003662109375,3,0.039026886752598244,1.1052614671715448,151.9199981689453,1.6128998517187703,155.9199981689453,1.323557131316758,153.24000549316406,0.039026886752598244
5997,2023-04-28,157.82000732421875,158.9199981689453,155.36000061035156,158.0,993655.0,-0.00012664099173620436,2.5247692284449545,-0.03180080553413815,82.40825982456929,62.32351324121208,-4.55309435275737,-7.312800724933112,-6.292223995288282,-12.548604415281659,8.53578711890032,3.55999755859375,2.8899477790971275,6.684006500244152,-1.6135295108971945,14.981542511385499,2.5352384946734787,10.832774505814825,-9.736636114098076,87.58475430079102,11.00705670803427,4.148768005570667,4,-3.3300094604492188,-8.400009155273438,-6.785007476806641,-7.0600128173828125,6.339996337890625,4,0.03979215871150932,1.7491143977095656,157.83999633789062,1.1052614671715448,151.9199981689453,1.6128998517187703,155.9199981689453,0.03979215871150932
5998,2023-05-02,156.02000427246094,158.36000061035156,155.6999969482422,158.13999938964844,811721.0,-0.011405417362958081,1.0781298428820065,11.77822990844354,72.33648111757275,63.45070004725424,-2.2637478480614277,-5.568312561398159,-4.584195911864924,-10.562650203675133,9.044397120879664,2.660003662109375,3.522660192940748,4.738003540039074,-3.8041901483627782,13.280197228440926,0.4669066958381336,9.009100384240014,-6.419505288104801,67.26869416807745,-13.329408099744114,4.271096844200929,5,-1.5300064086914062,-6.600006103515625,-5.585002899169922,-4.8700103759765625,7.8000030517578125,1,0.054992959851938306,2.5247692284449545,157.82000732421875,1.7491143977095656,157.83999633789062,1.1052614671715448,151.9199981689453,0.054992959851938306
5999,2023-05-03,157.86000061035156,158.8000030517578,155.0,156.94000244140625,577476.0,0.011793336030663015,1.7142849357769168,-0.43396239995393565,73.11539524953555,64.74956920481978,-3.576915609392387,-7.461659901889902,-6.505064306886823,-12.18079617917681,9.6740332427521,3.8000030517578125,3.9703628503460493,6.368999481201172,-2.6134300402859196,15.351429002688263,1.877784720457612,10.860214241944732,-6.95477174015295,88.03614576103635,4.239586407391954,4.491214760743548,5,-3.3700027465820312,-8.44000244140625,-7.920001983642578,-6.7100067138671875,6.1199951171875,2,0.02204482271686281,1.0781298428820065,156.02000427246094,2.5247692284449545,157.82000732421875,1.7491143977095656,157.83999633789062,0.02204482271686281
6000,2023-05-04,156.0399932861328,158.16000366210938,155.02000427246094,157.0,665538.0,-0.011529249443696044,-1.0933435737283006,-1.0434876353805582,66.95131970464885,65.83939931858198,-1.3642270519341935,-5.543081708680802,-4.798416565258606,-10.183993968465444,10.015872756482532,3.1399993896484375,3.806642899733987,4.305992126464844,-4.901153995232789,13.513138248162477,-0.2975809343839728,8.90956518731366,-4.012696714109666,67.4943037876583,-16.203360059009654,4.60357306084881,5,-1.5499954223632812,-5.889991760253906,-8.354995727539062,-6.269996643066406,7.9000091552734375,3,0.04588569578428503,1.7142849357769168,157.86000061035156,1.0781298428820065,156.02000427246094,2.5247692284449545,157.82000732421875,0.04588569578428503
6001,2023-05-05,158.63999938964844,159.1199951171875,155.77999877929688,156.0,711449.0,0.016662434089880662,-1.1688275014738594,-2.7499801319240245,67.3417881254338,67.89380285802967,-3.389473678256934,-7.7380586520624774,-7.370429562303258,-12.570811479297276,10.05254565863744,3.339996337890625,3.7936609199627753,6.396998596191395,-3.166715425620964,15.960712618003754,1.6151415852852153,11.178855607097574,-5.6477245940562,88.34960445616427,6.3832915052505115,4.781857010906177,5,-4.0500030517578125,-8.389999389648438,-11.22500228881836,-8.870002746582031,5.5399932861328125,4,0.04399896466461106,-1.0933435737283006,156.0399932861328,1.7142849357769168,157.86000061035156,1.0781298428820065,156.02000427246094,0.04399896466461106
6002,2023-05-08,158.8000030517578,159.8000030517578,158.32000732421875,159.24000549316406,391287.0,0.0010085959576713321,-1.1142888283378747,-0.1666676299742797,66.20088447753258,69.8058230817738,-2.8804275578870886,-7.001624657835293,-7.521280850177931,-12.57648417390243,8.977758003492045,1.4799957275390625,3.806985917238592,5.760002136230469,-3.145423475158367,14.665427747619304,1.307289330536065,10.212714941924872,-4.827293004710327,79.16667991213487,-1.8307116996496688,4.452712805694413,5,-3.8700027465820312,-8.209999084472656,-11.680004119873047,-9.030006408691406,7.44000244140625,0,0.03274557209263618,-1.1688275014738594,158.63999938964844,-1.0933435737283006,156.0399932861328,1.7142849357769168,157.86000061035156,0.03274557209263618
6003,2023-05-09,155.39999389648438,155.67999267578125,153.25999450683594,155.1199951171875,879638.0,-0.021410636586482124,4.761925522252498,-0.6363573311138854,56.45033136285276,69.32664122425263,0.9590519614668835,-2.7369807717955155,-4.175940156838465,-9.01575883820152,7.324170517766731,5.540008544921875,3.9339517753754762,1.7219932556152457,-5.760970376403776,9.204956887634268,-2.0194885603942794,5.463475071624771,4.4000091552734375,32.72166045272348,-45.965719690448715,3.7414818160095167,5,-0.46999359130859375,-4.809989929199219,-8.27999496459961,-5.629997253417969,10.860000610351562,1,0.05637072142654165,-1.1142888283378747,158.8000030517578,-1.1688275014738594,158.63999938964844,-1.0933435737283006,156.0399932861328,0.05637072142654165
6004,2023-05-10,155.55999755859375,156.63999938964844,154.36000061035156,155.89999389648438,588111.0,0.001029624635738191,1.5054830812569167,-1.2142779291553134,55.82871193319531,69.14928941048927,0.829882996075014,-2.298105643534768,-4.213860903965212,-8.905185025082005,6.441823087332768,2.279998779296875,4.361928490513407,1.4269973754882699,-5.27378061249982,8.12777536347636,-1.9233916185057751,4.777386369482315,4.2400054931640625,35.168196432154474,-40.11173572390669,3.350388993994051,5,-0.6299972534179688,-4.969993591308594,-7.914997100830078,-5.790000915527344,9.020004272460938,2,0.05309854651105761,4.761925522252498,155.39999389648438,-1.1142888283378747,158.8000030517578,-1.1688275014738594,158.63999938964844,0.05309854651105761
6005,2023-05-11,157.1199951171875,157.67999267578125,155.27999877929688,156.16000366210938,499506.0,0.010028269369226184,1.3077013366198629,-2.8235346916793826,58.277151075173265,66.54559143005713,0.09507352923944268,-3.2829384131943584,-5.72848981386187,-10.151491367719586,6.349097698650433,2.399993896484375,4.815472867815998,2.5149948120117074,-3.57385906600814,8.603848690031555,-0.5294321269982163,5.559421751021631,2.5492077636718875,59.02133894532508,-14.492328382001638,3.0444269390099223,5,-0.589996337890625,-6.529991149902344,-9.299995422363281,-7.349998474121094,5.8600006103515625,3,0.043660901371815,1.5054830812569167,155.55999755859375,4.761925522252498,155.39999389648438,-1.1142888283378747,158.8000030517578,0.043660901371815
6006,2023-05-12,158.16000366210938,158.3800048828125,156.75999450683594,157.5,558790.0,0.0066191991932420535,1.9454570675544458,0.6875099341958865,60.057877373281464,64.06221560213626,-0.9999206303907329,-3.72143402990406,-6.713332813637521,-10.886778982349995,6.300392334295324,1.6200103759765625,4.796714839289024,3.0520034790039006,-2.403367493236999,8.5073744512448,0.32431799288343655,5.779688965124365,1.381015051269543,74.9235894971139,1.0781042999344095,2.727685486120456,5,-1.6300048828125,-7.569999694824219,-10.29000473022461,-8.390007019042969,4.959991455078125,4,0.03654526204769937,1.3077013366198629,157.1199951171875,1.5054830812569167,155.55999755859375,4.761925522252498,155.39999389648438,0.03654526204769937
6007,2023-05-15,158.4600067138672,160.22000122070312,157.74000549316406,158.24000549316406,505756.0,0.0018968326050290418,-3.065562698551667,0.3333333333333333,59.560435383822565,62.64265496505289,-1.3405676391937504,-3.571319504001451,-6.999969549627707,-10.857423661511149,6.68652407716332,2.4799957275390625,5.194825393176757,2.9500061035156193,-2.228727579132709,8.128739786163948,0.36063926219145515,5.5393729448397835,-5.20001220703125,74.7127469959288,2.647827668616486,2.5893668413241677,5,-1.7200088500976562,-7.660003662109375,-10.590007781982422,-8.690010070800781,2.6199951171875,0,0.03609734771905382,1.9454570675544458,158.16000366210938,1.3077013366198629,157.1199951171875,1.5054830812569167,155.55999755859375,0.03609734771905382
6008,2023-05-16,158.3800048828125,159.67999267578125,157.5800018310547,158.22000122070312,478080.0,-0.0005048708043988714,-1.9166490060611199,0.7272853377722291,54.97976513846254,60.62758495271145,-0.9952564550584384,-3.098888057527688,-6.891781382203618,-10.49627978053934,7.306172459171201,2.0999908447265625,4.446333222867196,2.5200042724609375,-2.4243524672339163,7.464361012155791,0.04782590261351061,4.992182642308364,-4.980810241699231,68.60074835759724,-0.18346638790038128,2.472178369847428,5,-1.6400070190429688,-7.5800018310546875,-10.510005950927734,-8.610008239746094,1.9799957275390625,1,0.049627480540660907,-3.065562698551667,158.4600067138672,1.9454570675544458,158.16000366210938,1.3077013366198629,157.1199951171875,0.049627480540660907
6009,2023-05-17,159.52000427246094,159.8800048828125,157.4600067138672,157.5399932861328,513469.0,0.007197874444390573,-1.2616973033098984,12.374785428189968,67.39925997758694,60.67735609414901,-2.0953721206956004,-3.851991297640552,-8.047794758138025,-11.296475022513874,7.786197549173083,2.4199981689453125,3.684380417130825,3.289003753662115,-1.5803829239899017,8.158390431314132,0.8543104148361067,5.723697092488123,-5.984393499755868,85.83002829361108,11.542536600141517,2.434693338826008,5,-2.7800064086914062,-7.200004577636719,-11.285003662109375,-9.750007629394531,-0.3800048828125,2,0.042251692915347805,-1.9166490060611199,158.3800048828125,-3.065562698551667,158.4600067138672,1.9454570675544458,158.16000366210938,0.042251692915347805
6010,2023-05-18,162.1199951171875,162.89999389648438,160.44000244140625,160.5,479028.0,0.01629883886089778,-1.8275922548056687,0.8181748123487615,61.55506011231512,60.034386314913604,-4.181998608519791,-6.012013099220098,-10.655839192312214,-13.543521912914173,8.553221279945674,3.3799896240234375,3.459239655460749,5.413994598388683,0.18743693487340352,10.640552261903963,2.8007157666310434,8.027273430146323,-8.450696535522468,87.29643555646125,15.58966144313456,2.613278831757642,5,-4.040000915527344,-7.220001220703125,-13.884994506835938,-12.349998474121094,-4.019989013671875,3,0.015173987095724817,-1.2616973033098984,159.52000427246094,-1.9166490060611199,158.3800048828125,-3.065562698551667,158.4600067138672,0.015173987095724817
6011,2023-05-19,164.60000610351562,165.3800048828125,162.25999450683594,162.4600067138672,757050.0,0.015297378861475197,-1.4566780605900411,1.320991259136463,66.15821107416426,60.02964482565046,-6.4007857324155,-7.963064765954755,-13.083658846376778,-15.673341987349687,9.422401613494932,3.260009765625,3.1249462256459424,7.299005126953119,1.3352188434585344,13.262791410447704,4.317111985205827,10.280898268700412,-10.56147970925781,90.15152828752807,19.608310797221833,2.981893141747294,5,-5.280006408691406,-8.460006713867188,-16.365005493164062,-14.830009460449219,-5.3400115966796875,4,-0.009842103984842865,-1.8275922548056687,162.1199951171875,-1.2616973033098984,159.52000427246094,-1.9166490060611199,158.3800048828125,-0.009842103984842865
6012,2023-05-22,165.44000244140625,165.44000244140625,164.0399932861328,164.6999969482422,698087.0,0.005103258242665998,2.7837804400272184,0.3457970580475875,73.52642807002567,61.92698890422523,-6.928446699740078,-8.212877607375475,-13.878680106066668,-16.14416953532799,10.712720729794324,1.4000091552734375,3.1030127175262123,7.497001647949219,0.9300546809884054,14.063948614910032,4.213528164468812,10.780475131429625,-10.72098733783514,100.0,27.842858420370447,3.2834734834804014,5,-5.540000915527344,-8.680000305175781,-17.205001831054688,-15.670005798339844,-4.1999969482421875,0,-0.014023254895927706,-1.4566780605900411,164.60000610351562,-1.8275922548056687,162.1199951171875,-1.2616973033098984,159.52000427246094,-0.014023254895927706
6013,2023-05-23,163.27999877929688,164.9199981689453,162.3800048828125,164.66000366210938,708648.0,-0.013056114786231254,1.6736857321832987,-1.8648576200589728,63.32346840409451,62.75973962321403,-3.948323406244242,-5.546509075027245,-11.777179010688315,-13.650634217665754,11.726836881422347,3.05999755859375,2.8331978917385072,4.834998321533192,-1.7531580960114468,11.42315473907783,1.5409201127608583,8.129076530305525,-7.70330468869895,72.9322704440157,2.6687236600226214,3.2940782087723224,5,-2.9199981689453125,-5.529998779296875,-15.044998168945312,-13.510002136230469,-0.399993896484375,1,-0.013473768769534877,2.7837804400272184,165.44000244140625,-1.4566780605900411,164.60000610351562,-1.8275922548056687,162.1199951171875,-0.013473768769534877
6014,2023-05-24,157.66000366210938,161.60000610351562,157.0399932861328,161.5,1081806.0,-0.034419372606585785,1.2574273131746523,2.7825961963732864,53.355444011880856,62.2128832828482,2.2360262984540213,0.2219038157353168,-6.111981306651359,-7.682012709166315,11.649870965925778,6.2400054931640625,2.4572694529293244,-0.8719970703124886,-7.3650261439786675,5.62103200335369,-4.118511607145592,2.374517466520615,-1.2942449034467813,7.38106785975735,-60.620689055305064,3.2465145368330903,5,3.4399948120117188,0.089996337890625,-9.425003051757812,-7.890007019042969,5.3199920654296875,2,0.01712544009594663,1.6736857321832987,163.27999877929688,2.7837804400272184,165.44000244140625,-1.4566780605900411,164.60000610351562,0.01712544009594663
6015,2023-05-25,161.22000122070312,163.05999755859375,157.66000366210938,159.4600067138672,1075394.0,0.022580219941028323,-1.0149228662607146,-0.4583323399216397,55.139441504478846,61.66639040853681,-0.7612806872354554,-2.7464490411324505,-9.467130311275326,-10.90139704897399,12.082936744802094,5.399993896484375,2.688256332450237,2.2230003356933707,-3.57063577385685,8.016636445243591,-0.6738177190817396,5.119818390468481,-4.1800079345703125,49.761944984859305,-15.01880199153701,2.8968180547751166,5,0.01999664306640625,-3.470001220703125,-13.805000305175781,-11.450004577636719,5.2400054931640625,3,-0.012901636368351399,1.2574273131746523,157.66000366210938,1.6736857321832987,163.27999877929688,2.7837804400272184,165.44000244140625,-0.012901636368351399
6016,2023-05-26,164.0,164.4600067138672,160.3800048828125,161.9199981689453,891347.0,0.01724351047170125,1.7199873861318657,1.181822910796494,59.379498298800165,61.64628628797877,-2.934334992857231,-5.313731434296102,-12.130836465751344,-13.339680786884628,12.0854495418671,4.0800018310546875,3.0435515149734726,4.694998931884754,-1.4819292839780758,10.871927147747584,1.606534823953325,7.7834630398161835,-6.9600067138671875,82.85713247702556,19.074221515337136,3.088464107931418,5,-2.7600021362304688,-6.25,-16.895000457763672,-14.230003356933594,-0.8000030517578125,4,-0.03597557253953887,-1.0149228662607146,161.22000122070312,1.2574273131746523,157.66000366210938,1.6736857321832987,163.27999877929688,-0.03597557253953887
6017,2023-05-29,164.10000610351562,165.17999267578125,163.27999877929688,164.5,284528.0,0.0006097933141195888,1.1591094310832133,-0.19230458863661373,67.81328301226577,63.07223271840134,-2.402859278651732,-5.184968757400952,-11.851152597430797,-13.188127483455446,11.912245556071376,1.899993896484375,3.239791702078179,4.481005096435553,-2.0086392537311326,10.970649446602238,1.2361829213522242,7.725827271518881,-6.44000244140625,86.73235069723674,18.234687323046273,3.2448221750833386,5,-2.8600082397460938,-6.350006103515625,-16.885005950927734,-14.330009460449219,-2.760009765625,0,-0.029494280418408847,1.7199873861318657,164.0,-1.0149228662607146,161.22000122070312,1.2574273131746523,157.66000366210938,-0.029494280418408847
6018,2023-05-30,164.60000610351562,166.9600067138672,162.3000030517578,162.4199981689453,649619.0,0.003046922494838844,-2.8512456099421803,-5.450102998397803,68.25526045929183,63.16734388303523,-2.154314983656917,-5.2799229743963565,-12.099026449027349,-13.428232506656286,11.872626113264456,4.660003662109375,3.336116090027616,4.552005004882801,-2.068940399294604,11.172950409060206,1.2415323027940985,7.862477706971504,-6.317602539062506,76.20970346921636,3.3516669463584776,3.310472702088698,5,-2.600006103515625,-6.090003967285156,-16.62500762939453,-14.830009460449219,-3.8800048828125,1,-0.02041312567290232,1.1591094310832133,164.10000610351562,1.7199873861318657,164.0,-1.0149228662607146,161.22000122070312,-0.02041312567290232
6019,2023-05-31,161.33999633789062,164.1199951171875,160.63999938964844,162.32000732421875,2045635.0,-0.019805647902435664,-1.9243601579730214,-0.44954468779091333,57.97429651620106,62.76948126124477,1.5544804664465914,-1.8401801021216215,-8.52930756083336,-9.961051136442961,11.867445902560672,3.9600067138671875,3.380581816832546,1.117995452880848,-5.443483003150504,7.6794739089122,-2.162743775134828,4.398734680896524,-2.1898324584960847,39.569800733406076,-33.5910813042857,3.280739228015677,5,0.660003662109375,-2.8299942016601562,-12.729999542236328,-11.569999694824219,-4.6399993896484375,2,0.00954511330034169,-2.8512456099421803,164.60000610351562,1.1591094310832133,164.10000610351562,1.7199873861318657,164.0,0.00954511330034169
6020,2023-06-01,163.1999969482422,164.0399932861328,161.24000549316406,161.9199981689453,596300.0,0.011528453282323214,-1.1212156241691424,-1.3061065612057423,59.23751959785728,62.00051554165511,-0.15221844079039215,-3.3057556167003668,-10.090285554759731,-11.647585371020028,11.86198574683357,2.79998779296875,3.6786216361796846,2.6199958801269645,-3.759539462399289,8.999531222653218,-0.5697717911361622,5.809763551390091,-3.268848785400394,42.85701034489956,-28.83829006063751,3.189767671263123,6,-1.1999969482421875,-4.689994812011719,-13.47500228881836,-13.430000305175781,-6.279998779296875,3,-0.0013480467206926638,-1.9243601579730214,161.33999633789062,-2.8512456099421803,164.60000610351562,1.1591094310832133,164.10000610351562,-0.0013480467206926638
6021,2023-06-02,165.6199951171875,165.8000030517578,163.32000732421875,164.0,612054.0,0.014828420430135214,1.5050322898845578,1.2656223922943042,62.17684723413774,60.73945100433423,-2.6958086446198593,-5.455736528243506,-12.231779686022662,-13.869661531240212,11.763315407566639,2.600006103515625,3.666249675397978,4.6909942626953125,-1.9978755910319421,11.379864116422567,1.346559335831671,8.035429189558954,-4.985961099243156,78.79730943436314,7.174551978003734,3.3444349268636286,6,-3.6199951171875,-7.109992980957031,-15.599998474121094,-15.849998474121094,-7.44000244140625,4,0.005071921395030321,-1.1212156241691424,163.1999969482422,-1.9243601579730214,161.33999633789062,-2.8512456099421803,164.60000610351562,0.005071921395030321
6022,2023-06-05,164.0,165.89999389648438,163.02000427246094,165.66000366210938,448466.0,-0.009781398170198297,1.6915990473881608,-1.0246967071057191,59.082085768788424,60.268186267078,-1.454516992527033,-3.6113520742420633,-10.359258329596628,-12.099073126386514,11.45468328021674,2.8799896240234375,3.643766812008124,2.810999298095709,-3.9334496523579503,9.555448248549368,-0.5612251771311207,6.183223773322538,-2.7599945068359375,53.16450500738795,-18.062233982789884,3.3722244752268304,6,-2.0,-3.8899993896484375,-12.585002899169922,-14.230003356933594,-3.399993896484375,0,-0.004878067388767171,1.5050322898845578,165.6199951171875,-1.1212156241691424,163.1999969482422,-1.9243601579730214,161.33999633789062,-0.004878067388767171
6023,2023-06-06,164.16000366210938,165.22000122070312,163.32000732421875,163.82000732421875,586213.0,0.000975632086032796,-1.8358195358582523,-0.20481661917455649,57.74365545702762,60.75576531653875,-1.6500890536501913,-3.2479525753135476,-10.275788912470887,-12.110495016691743,12.330478592986797,1.899993896484375,3.277461309650249,2.5330024719238224,-3.7505337526574465,8.816538696505091,-0.608765640366812,5.674770584214457,-2.3479980468750057,66.92030320347877,-2.3576301479493225,3.1417681122906327,6,-1.8499984741210938,-4.0500030517578125,-12.205005645751953,-14.390007019042969,1.1999969482421875,1,-0.017178406806222846,1.6915990473881608,164.0,1.5050322898845578,165.6199951171875,-1.1212156241691424,163.1999969482422,-0.017178406806222846
6024,2023-06-07,163.82000732421875,164.72000122070312,162.32000732421875,163.83999633789062,747431.0,-0.0020711277430917052,1.6966242049136764,-0.05879184992370523,53.06861273981627,60.52567323157625,-0.384878984588255,-2.3794013775203666,-9.446886894071014,-11.643462290882582,13.200784213776146,2.399993896484375,2.645073989494847,1.7800056457519418,-3.879318943454223,7.439330234958106,-1.0496566488511405,4.609667940355024,3.1399993896484375,55.364983938938494,-11.15315267663702,2.8296622946030845,6,-0.15000152587890625,-3.7100067138671875,-11.865009307861328,-14.050010681152344,-1.8800048828125,2,-0.018923244810875595,-1.8358195358582523,164.16000366210938,1.6915990473881608,164.0,1.5050322898845578,165.6199951171875,-0.018923244810875595
6025,2023-06-08,163.97999572753906,164.63999938964844,162.47999572753906,163.13999938964844,589548.0,0.0009766108910231885,1.0,-42.02290076335878,48.778544859234906,59.347789516068985,-0.1253746607332289,-2.1071388438210477,-9.19242775405499,-11.65758831191394,13.841401643797912,2.160003662109375,2.4001174707573227,1.5969940185546818,-3.621130614464448,6.815118651573812,-1.0120682979548974,4.206056335064261,2.887210998535153,46.36856507173363,-16.451240145278042,2.6090623165095654,6,-0.17999267578125,-3.8699951171875,-12.02499771118164,-14.209999084472656,-1.739990234375,3,-0.04439565171957294,1.6966242049136764,163.82000732421875,-1.8358195358582523,164.16000366210938,1.6915990473881608,164.0,-0.04439565171957294
6026,2023-06-09,163.94000244140625,164.82000732421875,163.25999450683594,164.0,549778.0,-0.00024389124999890655,-1.1971803743740732,-0.07142597638510445,46.94873714517709,57.02950664194802,-0.10592632124908619,-1.6990302711344043,-8.765368549500238,-11.483577557685521,14.350320811147348,1.5600128173828125,2.8337261415997546,1.2680007934570199,-3.593383820645272,6.129385407559312,-1.162691513594126,3.698693100508166,2.8362602966308543,45.25142998405919,-12.333877106523822,2.4306923070511512,6,-0.1399993896484375,-3.8300018310546875,-11.620002746582031,-14.520004272460938,-3.5,4,-0.04282056952493918,1.0,163.97999572753906,1.6966242049136764,163.82000732421875,-1.8358195358582523,164.16000366210938,-0.04282056952493918
6027,2023-06-12,164.17999267578125,166.25999450683594,163.32000732421875,164.94000244140625,641292.0,0.0014638906356048142,-1.370976077968104,12.66734486266531,51.9858670854197,55.22179626707334,-0.37255545321045247,-1.5689631439125264,-8.702303263950625,-11.589668190477425,14.5645438437816,2.9399871826171875,2.987840707312756,1.2219917297363168,-3.2537736651939326,5.697757124666566,-1.015890967728808,3.4598744272014414,2.507144953979491,47.20790361371127,-8.087628584345751,2.237882697465122,6,-0.7299957275390625,-4.0699920654296875,-11.759994506835938,-14.659996032714844,-3.05999755859375,0,-0.036545256838015905,-1.1971803743740732,163.94000244140625,1.0,163.97999572753906,1.6966242049136764,163.82000732421875,-0.036545256838015905
6028,2023-06-13,166.24000549316406,167.24000549316406,165.36000061035156,165.47999572753906,789896.0,0.012547282916809843,-2.760009765625,-1.0,72.4607485438235,56.831402047920264,-2.4311289860688703,-3.1725926495572025,-10.560605461282023,-13.416859230141085,14.937537754095187,3.0600128173828125,2.83278365132216,2.889004516601574,-1.2628190725233424,7.04082810572649,0.81309272203913,4.964916311164018,-3.9199981689453125,79.67478918362346,17.561685303571643,2.075911794562458,6,-2.0,-5.9900054931640625,-13.480003356933594,-16.3800048828125,-8.3800048828125,1,-0.03392684795044931,-1.370976077968104,164.17999267578125,-1.1971803743740732,163.94000244140625,1.0,163.97999572753906,-0.03392684795044931
6029,2023-06-14,166.25999450683594,167.97999572753906,166.10000610351562,166.5399932861328,811359.0,0.00012024189732540158,-5.266887080366226,-0.36841471249598456,66.19536959947595,57.60449649254456,-1.877233777440125,-2.8055926844444627,-10.393190306146664,-13.208891573896835,15.348700825923562,1.8799896240234375,2.4482019295985253,2.571994018554676,-1.3588052838942417,6.502793321003594,0.6065943673302172,4.537393669779135,-3.841587219238278,68.72725053267045,4.843123136519324,1.965399651224459,6,-1.1099929809570312,-5.089996337890625,-13.499992370605469,-16.399993896484375,-5.959991455078125,2,-0.005413171696257768,-2.760009765625,166.24000549316406,-1.370976077968104,164.17999267578125,-1.1971803743740732,163.94000244140625,-0.005413171696257768
6030,2023-06-15,164.5800018310547,166.17999267578125,162.89999389648438,165.36000061035156,873826.0,-0.010104611640127104,1.7107619359882973,2.785722070844687,52.00554213638172,56.47435148168279,0.02134316194974417,-0.9822114585213058,-8.46085645248985,-11.342566731036555,14.605911200064012,3.3600006103515625,1.9479821474640744,0.7690010070800781,-3.1088053150493806,4.646807329209537,-1.1699021539846512,2.7079041681448075,-1.939131005859366,33.071010413819415,-27.239441132939376,1.9389031610647298,6,0.5699996948242188,-2.9500045776367188,-11.819999694824219,-14.720001220703125,-2.0,3,-0.016040827319703466,-5.266887080366226,166.25999450683594,-2.760009765625,166.24000549316406,-1.370976077968104,164.17999267578125,-0.016040827319703466
6031,2023-06-16,162.97999572753906,165.3800048828125,162.97999572753906,165.24000549316406,2900856.0,-0.0097217528600958,-1.1238927298260775,2.897452951993427,46.49119033073188,55.07536309967651,1.3493857000934781,0.5166959292848219,-6.5342119605333835,-9.571624311278129,13.290265144902385,2.4000091552734375,1.9488657663335687,-0.7500045776367301,-4.626095455665194,3.1260863003917336,-2.688050016650948,1.1880408613774875,-0.1255599062500039,1.5748386263490357,-53.105175319494485,1.9380454390142297,6,2.1700057983398438,-0.6100006103515625,-9.419994354248047,-13.1199951171875,-0.05999755859375,4,-0.00454037460899237,1.7107619359882973,164.5800018310547,-5.266887080366226,166.25999450683594,-2.760009765625,166.24000549316406,-0.00454037460899237
6032,2023-06-19,163.1199951171875,163.8000030517578,162.0399932861328,163.16000366210938,549261.0,0.0008589973820005703,1.6666666666666667,0.01770281948795506,45.256367620016434,53.68788667334193,1.1973436986141337,0.20445835999359474,-6.158679025699655,-9.535263702356673,11.77327584396699,1.760009765625,1.7706236071920216,-0.49400482177733807,-4.292709855261393,3.3047002117067166,-2.3933573385193654,1.4053476949646893,4.8600006103515625,18.181841534715016,-32.379608859308405,1.8993525167420244,6,1.8899993896484375,-0.6100006103515625,-9.559993743896484,-13.259994506835938,0.3800048828125,0,-0.016429577954903185,-1.1238927298260775,162.97999572753906,1.7107619359882973,164.5800018310547,-5.266887080366226,166.25999450683594,-0.016429577954903185
6033,2023-06-20,161.0800018310547,162.9199981689453,160.75999450683594,162.16000366210938,693902.0,-0.012506089671393439,-1.5116081012748064,26.994279176201374,49.09598314949517,53.24648338552848,3.0781985088515285,2.1831119305554125,-3.6091367735587028,-7.343991596337162,10.761113807864689,2.3600006103515625,1.2102797043848454,-2.4239982604980526,-6.3872730887934495,1.5392765677973443,-4.405635674645737,-0.4423608463503683,6.7811938476562545,4.432233658093286,-45.556601394130176,1.9816374141476956,6,3.2899932861328125,1.42999267578125,-7.310001373291016,-11.010002136230469,-0.8600006103515625,1,0.00024828213110383857,1.6666666666666667,163.1199951171875,-1.1238927298260775,162.97999572753906,1.7107619359882973,164.5800018310547,0.00024828213110383857
6034,2023-06-21,160.36000061035156,162.0399932861328,159.86000061035156,160.47999572753906,535530.0,-0.004469836183999321,-2.892861035422343,0.11110640161629862,39.274905669510225,52.19052347555907,3.6384000457470904,3.284141147712603,-2.5005963627953918,-6.491968486372343,11.418678676806662,2.17999267578125,0.8176667005793092,-3.2789993286132812,-6.522739511481149,-0.03525914574541389,-4.900869420047229,-1.6571292371793334,7.217147021484379,7.911402337591475,-41.20411926268813,1.6218700914339388,6,3.55999755859375,2.149993896484375,-6.590000152587891,-10.290000915527344,4.0200042724609375,2,-0.015589922614646201,-1.5116081012748064,161.0800018310547,1.6666666666666667,163.1199951171875,-1.1238927298260775,162.97999572753906,-0.015589922614646201
6035,2023-06-22,159.13999938964844,159.22000122070312,156.82000732421875,158.8000030517578,600314.0,-0.007607889848214255,8.5999755859375,-2.8334181078331637,23.089635524193,49.53951218433862,4.581434298940167,4.574880537902402,-0.9375514475710816,-5.134522112677075,12.062238769574682,3.5399932861328125,0.4176661482082693,-4.395000457763672,-8.070006223293205,-0.7199946922341383,-6.232503340528439,-2.557497574998905,7.9741194208984325,27.102718774733148,-17.50402655302166,1.8375028827647721,6,3.2600021362304688,3.2600021362304688,-4.6100006103515625,-9.069999694824219,3.0,3,0.007289202378775617,-2.892861035422343,160.36000061035156,-1.5116081012748064,161.0800018310547,1.6666666666666667,163.1199951171875,0.007289202378775617
6036,2023-06-23,158.10000610351562,158.44000244140625,156.52000427246094,157.5800018310547,844980.0,-0.006535084140514735,2.2000050862759557,1.5294408042366034,24.25822858968897,46.458663462590756,5.2589401811339656,5.428520790820812,0.4269331783466441,-3.9799385968736374,12.432325098492683,2.6199951171875,0.17315229261069476,-5.139994049072271,-9.534592539673298,-0.7453955584712446,-7.337293294372785,-2.942694803771758,8.190583788124997,21.70332549433874,-20.91952105928223,2.1972992453005147,6,4.149993896484375,4.149993896484375,-1.6100120544433594,-6.690010070800781,3.9399871826171875,4,0.02833646777094878,8.5999755859375,159.13999938964844,-2.892861035422343,160.36000061035156,-1.5116081012748064,161.0800018310547,0.02833646777094878
6037,2023-06-26,159.25999450683594,160.05999755859375,156.77999877929688,158.32000732421875,826999.0,0.007337054766214379,1.5826830308600814,1.807652806713812,30.336956188959988,41.77824208982815,3.7187194465535356,4.097415784492227,-0.46318613126021546,-5.034672458120667,12.435936883276351,3.279998779296875,0.06664616128907142,-3.7380050659179744,-8.454469053323692,0.9784589214877428,-6.096237059620819,-1.37977307221513,6.053536822886713,42.812388241184465,3.128215109197555,2.3582319937028573,6,2.9900054931640625,2.9900054931640625,-1.5299949645996094,-6.609992980957031,1.4000091552734375,0,0.022981312246323604,2.2000050862759557,158.10000610351562,8.5999755859375,159.13999938964844,-2.892861035422343,160.36000061035156,0.022981312246323604
6038,2023-06-27,161.24000549316406,161.24000549316406,159.16000366210938,160.0,697045.0,0.012432569726373632,2.354826801205931,1.3191727675600213,40.851031594439725,38.96220453371301,1.0670869651890484,1.9529016486994237,-2.1757046278151506,-6.944748116350752,11.882279637788068,2.0800018310546875,0.05040454576050024,-1.58999404907226,-6.305557142992825,3.125569044848305,-3.9477755960325283,0.7677874978880084,3.194173130832411,85.507438674473,45.83193377229542,2.357781546960282,6,0.10999298095703125,1.0099945068359375,-2.910003662109375,-8.560005187988281,0.8799896240234375,1,0.014016338562651276,1.5826830308600814,159.25999450683594,2.2000050862759557,158.10000610351562,8.5999755859375,159.13999938964844,0.014016338562651276
6039,2023-06-28,162.8800048828125,163.9600067138672,161.39999389648438,162.83999633789062,907591.0,0.01017116927422812,1.3272714662227771,0.032264812649972316,46.46985600103423,38.34712829645218,-1.2323828976878133,0.4576556426608249,-3.5468508183633674,-8.543525546057737,11.805162325332125,2.720001220703125,-0.10612016457017148,-0.02699508666992756,-4.6901169754285945,4.636126802088739,-2.358556031049261,2.304565857709406,-6.3600006103515625,85.48385112020804,44.727704493893754,2.3315609443793393,6,-1.9300003051757812,-0.6300048828125,-3.8250045776367188,-10.200004577636719,-2.94000244140625,2,-0.01633106325127609,2.354826801205931,161.24000549316406,1.5826830308600814,159.25999450683594,2.2000050862759557,158.10000610351562,-0.01633106325127609
6040,2023-06-29,162.97999572753906,164.36000061035156,160.72000122070312,162.55999755859375,704112.0,0.0006138926923442423,1.289302080084451,10.49771167048055,46.93091871946895,38.395987006311856,-1.7692590592280624,0.3587300542287153,-3.388046755876246,-8.556905841522621,11.64490494920694,3.6399993896484375,-0.92630034291264,0.08399581909179688,-4.577253469830481,4.745245108014075,-2.2466288253693563,2.41462046355295,-6.311191406250003,82.39788868085371,40.46669852257413,2.330624644461141,6,-2.5399932861328125,-0.7299957275390625,-3.5549964904785156,-10.299995422363281,-2.019989013671875,3,0.008590067443699612,1.3272714662227771,162.8800048828125,2.354826801205931,161.24000549316406,1.5826830308600814,159.25999450683594,0.008590067443699612
6041,2023-06-30,166.4600067138672,167.0399932861328,163.39999389648438,163.75999450683594,1327039.0,0.021352381136061638,-1.1286462562574175,6.428628519527702,56.03817608878551,39.593965725063974,-5.256494233892795,-3.2202252981604715,-6.566068105634201,-11.904601595239512,11.321978072553904,4.05999755859375,-1.4948422266863872,3.522006225585926,-1.2562587550978037,8.300271206269656,1.1328737352440612,5.911138715927791,-9.483554541015621,94.3471064055717,50.890565133223326,2.389132490341861,6,-4.6800079345703125,-4.2100067138671875,-6.965007781982422,-13.780006408691406,-5.5800018310546875,4,-0.02595222365720873,1.289302080084451,162.97999572753906,1.3272714662227771,162.8800048828125,2.354826801205931,161.24000549316406,-0.02595222365720873
6042,2023-07-03,163.1999969482422,166.89999389648438,163.1999969482422,166.55999755859375,524704.0,-0.019584342389392773,-1.2023787357913907,-1.2444390442389854,42.43025254528626,38.853328991262984,-2.2170938966471283,-0.024477756476301238,-3.032500432661948,-8.498913796875286,11.055214656501803,3.6999969482421875,-1.7747553719540576,0.3019966125488338,-4.452168896377003,5.056162121474671,-2.0750861419140847,2.6790793670117523,-5.61973230859374,51.269017840026486,11.881864544748083,2.3770827544629136,7,-1.4199981689453125,-0.9499969482421875,-3.704998016357422,-10.519996643066406,-4.220001220703125,0,-0.007107865709564121,-1.1286462562574175,166.4600067138672,1.289302080084451,162.97999572753906,1.3272714662227771,162.8800048828125,-0.007107865709564121
6043,2023-07-04,161.33999633789062,163.47999572753906,160.8000030517578,163.36000061035156,469493.0,-0.011397062776548061,1.3716806989352581,0.6011916385484172,38.777375501984274,38.798047861537874,-0.35350996861259887,1.7006139780690432,-0.9355473629398148,-6.552708851677153,10.493249975692015,2.67999267578125,-1.8960941535406732,-1.4170036315917969,-6.180837293577781,3.3468300303941874,-3.798920462584789,0.9649131994011952,-3.192147979453125,9.810061638824976,-24.797278539363454,2.38191683099299,7,0.44000244140625,0.910003662109375,-1.8449974060058594,-8.659996032714844,-0.660003662109375,1,-0.004214656571313924,-1.2023787357913907,163.1999969482422,-1.1286462562574175,166.4600067138672,1.289302080084451,162.97999572753906,-0.004214656571313924
6044,2023-07-05,160.72000122070312,160.72000122070312,159.52000427246094,160.4199981689453,709280.0,-0.0038427862356527065,6.999898275774376,-0.14851604813306846,40.74784156900725,40.760070755406126,0.3608709503716625,2.188670793605411,-0.16731612983062405,-5.822095373470148,10.294597621989121,1.8199920654296875,-2.0385438217179512,-1.8819984436035213,-6.701605446140661,2.9376085589336185,-4.291801944872077,0.5278050576650344,-2.0386241666039098,15.957429539597834,-18.065809656452437,2.409803501268566,7,1.05999755859375,1.529998779296875,-0.4650001525878906,-7.279998779296875,-0.1999969482421875,2,0.008710763351487794,1.3716806989352581,161.33999633789062,-1.2023787357913907,163.1999969482422,-1.1286462562574175,166.4600067138672,0.008710763351487794
6045,2023-07-06,156.6999969482422,159.9600067138672,156.3000030517578,158.82000732421875,1083158.0,-0.0250124703952721,-1.5068533953439762,-7.066629367783937,36.512029405942805,42.12160417943433,4.468246159264169,5.9398507316442135,4.086219449668732,-1.768652879860042,10.393485875801947,4.4199981689453125,-2.21952915492011,-5.538002777099621,-10.978992415771046,-0.09701313842819559,-8.258497596435348,-2.817507957763894,10.339996337890625,3.7243413425473397,-32.982233236049304,2.720494819335715,7,4.970001220703125,5.44000244140625,3.555004119873047,-3.2599945068359375,2.6399993896484375,3,0.02067648727673066,6.999898275774376,160.72000122070312,1.3716806989352581,161.33999633789062,-1.2023787357913907,163.1999969482422,0.02067648727673066
6046,2023-07-07,156.9199981689453,157.9199981689453,155.5800018310547,157.16000366210938,759503.0,0.0014039644223846626,1.659095046946932,0.1132095842000331,36.729458933543924,42.83188226216588,4.54076845445951,5.446191871208015,3.91627244519222,-1.9219819817321024,10.507062763202166,2.339996337890625,-2.1931942551244106,-4.967001342773443,-10.834683634027215,0.9006809484803284,-7.900842488400315,-2.0331601971465716,9.905195312500013,11.837431776854881,-26.088280897902163,2.9338411456268805,7,4.3899993896484375,4.8600006103515625,3.335002899169922,-3.4799957275390625,3.1199951171875,4,0.02574565760937797,-1.5068533953439762,156.6999969482422,6.999898275774376,160.72000122070312,1.3716806989352581,161.33999633789062,0.02574565760937797
6047,2023-07-10,158.17999267578125,158.60000610351562,156.02000427246094,156.5399932861328,674532.0,0.00802953429479003,1.0806246193033944,-6.833174391251828,43.57836820171334,43.13491966297406,3.4771213007926747,3.9143348767505586,2.722649814590227,-3.1577569430651806,10.122015740929887,2.5800018310546875,-1.812131036935682,-3.4070068359374943,-9.393397287250082,2.579383615375093,-6.400202061593774,-0.4138116102812148,8.195393139648445,32.91130194269644,-8.868956735669997,2.993195225656288,7,3.1300048828125,3.600006103515625,2.0750083923339844,-4.739990234375,0.160003662109375,0,0.017069239676634762,1.659095046946932,156.9199981689453,-1.5068533953439762,156.6999969482422,6.999898275774376,160.72000122070312,0.017069239676634762
6048,2023-07-11,160.60000610351562,161.63999938964844,159.25999450683594,159.8000030517578,699084.0,0.015299112022938433,-1.5318929623647624,0.4878069204216638,50.49424496375411,43.58207399216516,1.0692163423433954,1.1068720803897918,0.4565258312237006,-5.560948015671215,9.103561213826767,3.4600067138671875,-1.3005233424880487,-0.7049934387206918,-6.286133620055978,4.876146742614594,-3.4955635293883347,2.085576651946951,5.343564352539062,82.83838770433188,35.25485268447038,2.7905700906676465,7,0.709991455078125,1.17999267578125,0.45499420166015625,-7.160003662109375,-2.2400054931640625,1,-0.010087237325086873,1.0806246193033944,158.17999267578125,1.659095046946932,156.9199981689453,-1.5068533953439762,156.6999969482422,-0.010087237325086873
6049,2023-07-12,165.36000061035156,166.13999938964844,161.3800048828125,161.44000244140625,867645.0,0.029638818965971092,-1.3564368402167961,4.899979019245074,61.179007158794484,45.165194929868,-3.6900430903399695,-3.925254664267129,-4.150412468985053,-10.280421618619698,8.148131255043777,5.5399932861328125,-0.780548428128327,4.100000762939459,-1.325259964245049,9.525261490123967,1.3873703993471906,6.812631126531727,-9.779998779296875,92.61364621564604,40.686296784692324,2.7126303635922557,7,-4.0500030517578125,-3.5800018310546875,-4.149997711181641,-11.919998168945312,-10.720001220703125,2,-0.02830193467160247,-1.5318929623647624,160.60000610351562,1.0806246193033944,158.17999267578125,1.659095046946932,156.9199981689453,-0.02830193467160247
6050,2023-07-13,161.94000244140625,163.66000366210938,159.1999969482422,161.94000244140625,1041293.0,-0.020682136891158276,1.5930253189262078,0.0,56.35760726115963,45.20068728235401,-0.4839773748410039,-0.7517206432560215,-0.5552698310005155,-6.84416848542287,8.152706386615824,6.160003662109375,-0.6068291075758339,0.8120025634765682,-4.397309277483686,6.021314404436822,-1.7926533570035588,3.416658483956695,-6.148800659179699,60.22729243129209,4.291874951804623,2.6046559204801203,7,-0.7000045776367188,-0.160003662109375,-0.049999237060546875,-8.5,-7.6199951171875,3,-0.008768668318744122,-1.3564368402167961,165.36000061035156,-1.5318929623647624,160.60000610351562,1.0806246193033944,158.17999267578125,-0.008768668318744122
6051,2023-07-14,162.24000549316406,162.60000610351562,161.22000122070312,161.47999572753906,641623.0,0.0018525567940901322,-1.156259685764013,100.0,55.078405348788344,46.60603759385424,-1.6154175327170321,-1.1699904143702327,-0.7568500441275319,-7.069802614489134,8.157528763983045,1.3800048828125,-0.6390215505781782,1.1490051269531136,-4.0152384443286735,6.313248698234901,-1.4331166586877657,3.731126912593993,-6.241827758789071,61.46249231029034,3.707353982328378,2.582121785640888,7,-1.3800048828125,-0.4600067138671875,-0.285003662109375,-8.800003051757812,-7.3800048828125,4,-0.01787480927689955,1.5930253189262078,161.94000244140625,-1.3564368402167961,165.36000061035156,-1.5318929623647624,160.60000610351562,-0.01787480927689955
6052,2023-07-17,160.44000244140625,161.9600067138672,159.16000366210938,161.9600067138672,608036.0,-0.011094692990710309,2.6842041861165487,-1.9999799229039512,48.62825354481429,47.70057959861313,-0.27724719784851004,0.44157980277969955,1.1175307338224059,-5.2156809386129055,8.399032277120945,3.0800018310546875,-0.7432890562133991,-0.516998291015625,-5.5979755273818625,4.5639789453506125,-3.0574869091987296,2.0234903271674796,-4.2389882739257985,18.338102618698368,-34.42329355587091,2.540488618183116,7,0.4199981689453125,1.339996337890625,1.5149993896484375,-6.269996643066406,-4.4600067138671875,0,-0.002493200879995716,-1.156259685764013,162.24000549316406,1.5930253189262078,161.94000244140625,-1.3564368402167961,165.36000061035156,-0.002493200879995716
6053,2023-07-18,161.1199951171875,161.5,160.32000732421875,160.75999450683594,407438.0,0.004238298837159427,1.1071102573534422,-0.23684184108818954,46.87941665999321,48.38186571983379,-1.10827595333717,-0.24797695962701027,0.6309600930118222,-5.849186632036265,8.706585436015468,1.17999267578125,-1.3314257775710416,0.160994720458973,-4.920217813848069,5.242207254766015,-2.379611546694548,2.701600987612494,-4.720201245263695,28.080123994132578,-19.693528669745447,2.5406062671535157,7,-0.2599945068359375,0.660003662109375,0.660003662109375,-6.949989318847656,-4.0399932861328125,1,-0.01725421340333888,2.6842041861165487,160.44000244140625,-1.156259685764013,162.24000549316406,1.5930253189262078,161.94000244140625,-0.01725421340333888
6054,2023-07-19,157.86000061035156,162.24000549316406,157.86000061035156,162.1999969482422,831553.0,-0.02023333295451535,-1.018437133032845,-12.055524943839274,41.836746609835494,48.97350096471076,1.9035413517499364,2.9672533036155926,4.045324971748158,-2.47400916761174,8.956795666925425,4.3800048828125,-1.4707846086813277,-2.9739997863769645,-8.237007188017373,2.2890076152634435,-5.605503487197183,-0.34249608555674627,-1.265402628073275,0.0,-41.60136160977635,2.6315037008202102,7,3.0,3.9199981689453125,4.385002136230469,-3.5499954223632812,-1.9600067138671875,2,0.003167363474387397,1.1071102573534422,161.1199951171875,2.6842041861165487,160.44000244140625,-1.156259685764013,162.24000549316406,0.003167363474387397
6055,2023-07-20,160.3000030517578,160.6199951171875,156.10000610351562,157.17999267578125,747179.0,0.015456749220652544,1.4042529878457075,-0.7188970066027719,39.841685069137604,49.319303868665614,0.03118165569836151,0.6520418183231413,1.7409376482443975,-4.831691653491845,8.463782639492727,4.519989013671875,-1.312195443533227,-0.5919975280761776,-5.801698118499502,4.617703062347147,-3.1968478232878397,2.0128527671354846,5.839996337890625,64.61533766526443,28.459661731160146,2.6048502952116603,7,0.779998779296875,1.0099945068359375,2.859996795654297,-5.620002746582031,-3.779998779296875,3,-0.035308818180632695,-1.018437133032845,157.86000061035156,1.1071102573534422,161.1199951171875,2.6842041861165487,160.44000244140625,-0.035308818180632695
6056,2023-07-21,162.5800018310547,162.74000549316406,159.10000610351562,159.9600067138672,707364.0,0.014223323368002028,1.4761880047333347,0.8397392320746504,48.943430138764505,49.9154218616713,-1.5215167000512793,-1.3440270858303052,-0.4076838515944132,-7.016873235830104,7.642194770076366,3.6399993896484375,-1.1143537841911666,1.4640014648437614,-3.624070305818833,6.552073235506356,-1.0800344204875216,4.008037350175044,3.3591976928711063,97.59030607203344,60.729593199279584,2.5440358853312963,7,-1.4599990844726562,-1.2700042724609375,0.80999755859375,-7.900001525878906,-3.720001220703125,4,-0.05080572280605167,1.4042529878457075,160.3000030517578,-1.018437133032845,157.86000061035156,1.1071102573534422,161.1199951171875,-0.05080572280605167
6057,2023-07-24,162.9199981689453,163.39999389648438,161.66000366210938,162.1199951171875,398837.0,0.002091255591471386,-1.0232609717798813,0.3053452453058752,52.83968778161167,50.17602661921103,-1.249872010658379,-1.4711950631773334,-0.6193148826837387,-7.282105444875725,7.3289745251218426,1.739990234375,-0.4235188895729607,1.6209976196288949,-3.4492483437418855,6.691243582999675,-0.9141253620564953,4.156120601314285,2.8224174865722773,93.42470506592645,50.947014516948954,2.5351229816853884,7,-1.7999954223632812,-1.6100006103515625,0.8400001525878906,-8.239997863769531,-2.4799957275390625,0,-0.049472119133193604,1.4761880047333347,162.5800018310547,1.4042529878457075,160.3000030517578,-1.018437133032845,157.86000061035156,-0.049472119133193604
6058,2023-07-25,163.5,163.6999969482422,161.75999450683594,163.3800048828125,460629.0,0.003560040741304338,6.461705499149011,0.14999332430525092,55.00359773480026,49.489870016545,-1.5368673022092594,-1.974432756455883,-1.0589860277164007,-7.775547281362606,7.392063938172614,1.94000244140625,0.32113515074237853,2.0879997253418026,-3.0765690704319866,7.252568521115592,-0.494284672545092,4.670284123228697,2.0495674644775477,97.36845803727566,49.40722834339448,2.5822843978869003,7,-3.5999984741210938,-2.19000244140625,0.2599945068359375,-8.819999694824219,-3.6399993896484375,1,-0.04599390992330854,-1.0232609717798813,162.9199981689453,1.4761880047333347,162.5800018310547,1.4042529878457075,160.3000030517578,-0.04599390992330854
6059,2023-07-26,160.22000122070312,162.94000244140625,158.5,162.6999969482422,935896.0,-0.020061154613436494,1.9999948450153877,-20.667472024415055,56.508885256022126,49.50667868264083,1.04750319676711,1.1553003199068996,2.28937166959156,-4.4559236826547135,7.737625269319434,5.0,0.7384403993577564,-1.0589988708496207,-6.201345350625019,4.083347608925777,-3.6301721107373055,1.512174369038064,5.140575016555175,54.21052737249359,0.6266280809085742,2.5711732398876963,7,-0.31999969482421875,1.089996337890625,3.2199935913085938,-5.540000915527344,-1.6399993896484375,2,-0.019598048718793115,6.461705499149011,163.5,-1.0232609717798813,162.9199981689453,1.4761880047333347,162.5800018310547,-0.019598048718793115
6060,2023-07-27,164.3800048828125,165.32000732421875,156.05999755859375,160.22000122070312,1142855.0,0.025964321747688368,2.0662240613584344,-1.6774237213051209,62.040038319365806,50.28019345714944,-3.0508131814578405,-3.050859532260546,-1.8363423554020812,-8.562567572191654,8.516723403268514,9.260009765625,0.9093369109265836,3.0310043334960994,-2.2452093815163607,8.30721804850856,0.39289747598985514,5.669111191002344,-8.279998779296875,89.84879643544518,29.70432236806834,2.6381068575062314,7,-3.69000244140625,-3.07000732421875,-1.165008544921875,-9.700004577636719,-6.94000244140625,3,-0.051587849704552435,1.9999948450153877,160.22000122070312,6.461705499149011,163.5,-1.0232609717798813,162.9199981689453,-0.051587849704552435
6061,2023-07-28,162.13999938964844,164.0,160.52000427246094,162.5399932861328,937884.0,-0.013626994930198366,1.0963783435977572,-0.09615229431830687,56.19525325717308,51.12097120296707,-0.9236131799111718,-1.2132988592968559,0.3326802948744785,-6.2660383726421855,8.55463949386678,3.8600006103515625,0.285635443354721,1.0069992065429574,-3.7125618798309574,5.726560292916872,-1.352781336644,3.366779749729915,-6.0800018310546875,65.65869783015634,1.9839254239638109,2.3597805431869587,7,-1.4499969482421875,-0.8300018310546875,0.26000213623046875,-5.94000244140625,-4.8800048828125,4,-0.034661373740860535,2.0662240613584344,164.3800048828125,1.9999948450153877,160.22000122070312,6.461705499149011,163.5,-0.034661373740860535
6062,2023-07-31,162.0399932861328,163.32000732421875,161.13999938964844,162.8000030517578,760600.0,-0.0006167886017767188,1.4222063984537918,1.9000534065766383,52.429128225825956,51.73760582139295,-0.6400932908297818,-1.2697541440344935,0.3319982277255349,-6.118457817825572,8.66490299833358,2.1800079345703125,0.032330277795864504,0.9649932861328239,-3.6754604227447487,5.6054469950103964,-1.3552335683059482,3.285220140571596,-5.9799957275390625,64.57871944949774,3.190538608339395,2.3202268544387827,7,-1.3499908447265625,-0.7299957275390625,0.2100067138671875,-4.599998474121094,-5.3199920654296875,0,-0.01962473961700284,1.0963783435977572,162.13999938964844,2.0662240613584344,164.3800048828125,1.9999948450153877,160.22000122070312,-0.01962473961700284
6063,2023-08-01,160.66000366210938,162.05999755859375,160.4199981689453,161.89999389648438,523865.0,-0.008516352019261264,1.1025666105872687,1.6315451333119178,41.05103211842125,51.650304211235806,0.7462620919691005,0.059743173566658925,1.6628221367561764,-4.73771462267581,9.64413173014844,1.6399993896484375,-0.2388609458547819,-0.3809967041015625,-5.023239353251341,4.261245945048216,-2.702118028676466,1.940124620473341,-4.414805908203135,49.67603944211553,-7.441676186265859,2.321121324574896,8,0.029998779296875,0.649993896484375,1.589996337890625,-3.2200088500976562,-2.9199981689453125,1,-0.0013693589922095795,1.4222063984537918,162.0399932861328,1.0963783435977572,162.13999938964844,2.0662240613584344,164.3800048828125,-0.0013693589922095795
6064,2023-08-02,162.1199951171875,162.52000427246094,158.47999572753906,158.9600067138672,1137835.0,0.009087460611221454,1.0404048966758246,-2.5483978145304196,50.37035548600837,52.820156479777,-0.05129526977643195,-1.3596989931149324,0.35079346357943564,-6.104148551374749,10.689893851433407,4.040008544921875,-0.10875829824468042,1.0089950561523438,-3.655036855362539,5.6730269676672265,-1.3230208996050976,3.341011011909785,-5.693301171875021,65.44266919771151,8.358150384688017,2.3320159557574454,8,-1.42999267578125,-0.80999755859375,-0.3199958801269531,-4.089996337890625,-5.1399993896484375,2,-0.013940257678902057,1.1025666105872687,160.66000366210938,1.4222063984537918,162.0399932861328,1.0963783435977572,162.13999938964844,-0.013940257678902057
6065,2023-08-03,159.94000244140625,161.1999969482422,159.44000244140625,159.94000244140625,783137.0,-0.013446784736240947,-2.519989013671875,0.0,45.60732422506792,52.449478044921825,2.315791227489001,1.1335923178430676,2.5417009675341546,-3.7842044305455715,10.908903592158293,2.67999267578125,-0.014810924679750315,-1.3329978942871037,-5.556168943443623,2.890173154869416,-3.4445834188653635,0.7785876302911561,-3.3354422285156318,26.449376518621513,-28.83872821746248,2.111585524578258,8,0.75,1.3699951171875,1.6599998474121094,-0.9200057983398438,-2.82000732421875,3,-0.008503192382092184,1.0404048966758246,162.1199951171875,1.1025666105872687,160.66000366210938,1.4222063984537918,162.0399932861328,-0.008503192382092184
6066,2023-08-04,160.9600067138672,161.47999572753906,158.8000030517578,160.16000366210938,650965.0,0.006377418137370805,1.9130654724882863,100.0,51.02363131851068,52.247693993466164,1.1642587490065637,0.4551076557718545,1.455067720819585,-4.718857783170279,11.009628005800462,2.67999267578125,0.5814144808886681,-0.5149940490722713,-4.215643460530515,3.1856553623859725,-2.365318754801393,1.3353306566568506,-4.1811375587500095,51.23977364082032,-8.36195038458466,1.850324705729124,8,-0.2700042724609375,0.3499908447265625,0.3849945068359375,-1.9400100708007812,-3.5600128173828125,4,-0.02186881290778231,-2.519989013671875,159.94000244140625,1.0404048966758246,162.1199951171875,1.1025666105872687,160.66000366210938,-0.02186881290778231
6067,2023-08-07,160.8800048828125,161.27999877929688,159.0800018310547,160.72000122070312,464723.0,-0.0004970292477490812,3.583367771879073,0.20000381468271378,49.51614848285723,51.637977409916935,1.0330973201175198,0.7881688895006391,1.4629132153667683,-4.424408559908386,11.351323728413467,2.1999969482421875,1.0964312771467917,-0.729996490478527,-4.107406501684551,2.647413520727497,-2.4187014960815247,0.9587085151244708,-3.9303129643132877,59.40604156122765,-4.010159404395083,1.6887050056030108,8,-0.19000244140625,0.35999298095703125,1.1349945068359375,-1.8600082397460938,-4.2400054931640625,0,-0.02250130697480668,1.9130654724882863,160.9600067138672,-2.519989013671875,159.94000244140625,1.0404048966758246,162.1199951171875,-0.02250130697480668
6068,2023-08-08,158.97999572753906,161.63999938964844,158.1199951171875,160.0800018310547,759430.0,-0.011810101302877518,-1.4964504469406747,-6.874880793438871,52.389067833903155,51.18021991857038,2.4859402521423135,2.698965420630117,3.2510810938481143,-2.388759550063554,12.759566231437994,3.5200042724609375,1.0607168687591866,-2.5490051269531193,-6.101569357087072,1.0035591031808337,-4.325287242020096,-0.7727230118861428,-1.8628975009254702,19.545427748050173,-49.748870653065126,1.7762821150669736,8,1.7100067138671875,1.8800048828125,3.035003662109375,0.04000091552734375,-5.5999908447265625,1,-0.014215590436353565,3.583367771879073,160.8800048828125,1.9130654724882863,160.9600067138672,-2.519989013671875,159.94000244140625,-0.014215590436353565
6069,2023-08-09,160.67999267578125,162.67999267578125,160.3800048828125,161.36000061035156,557861.0,0.010693150043579402,-2.593777194969303,0.6181856013316688,50.83698166323512,49.935435845666966,0.9588927983253086,0.6644432712149069,1.5617869946369751,-3.897146136669278,13.165044960079165,3.6999969482421875,0.8893698954440197,-0.6150077819824276,-3.6894359937272725,2.4594204297624174,-2.152221887854836,0.9222063238899807,-3.3988362672155574,56.140327394894996,-13.178002092908372,1.5372141058724211,8,0.3800048828125,0.1800079345703125,1.3350067138671875,-1.6599960327148438,-4.899993896484375,2,-0.01829715780824981,-1.4964504469406747,158.97999572753906,3.583367771879073,160.8800048828125,1.9130654724882863,160.9600067138672,-0.01829715780824981
6070,2023-08-10,160.52000427246094,163.0,156.97999572753906,161.0,969135.0,-0.0009956958589308895,1.6875044703526214,0.7058678335016269,44.99514357951554,48.69097921481613,0.5741353373261404,0.7511038871980986,1.670877284404753,-3.5636929599762652,14.477159543305701,6.0200042724609375,0.5733531265535134,-0.7039962768554631,-3.7812913545396043,2.373298800828678,-2.2426438156975337,0.8346512619866076,4.8000030517578125,58.804086919272955,-6.6514249046135845,1.538647538842064,8,-0.37000274658203125,0.339996337890625,1.4949951171875,-1.5000076293945312,-3.0800018310546875,3,-0.022053379334037282,-2.593777194969303,160.67999267578125,-1.4964504469406747,158.97999572753906,3.583367771879073,160.8800048828125,-0.022053379334037282
6071,2023-08-11,159.33999633789062,160.72000122070312,158.63999938964844,159.9600067138672,566192.0,-0.007351158130842084,-1.0594033977172295,1.2916997806529549,41.64331900773696,47.492555968361806,1.4697544003167593,1.794727343294511,2.7072101912538358,-2.2424649960676106,15.860182429032632,2.0800018310546875,0.4129626677321312,-1.7390037536621037,-4.887202633711098,1.4091951263868907,-3.313103193686601,-0.1649043136376065,5.813210754394532,39.202640123489644,-21.77662542239915,1.574099440024497,8,0.6500015258789062,1.5200042724609375,2.56500244140625,-0.31999969482421875,-2.4199981689453125,4,-0.013932479425915578,1.6875044703526214,160.52000427246094,-2.593777194969303,160.67999267578125,-1.4964504469406747,158.97999572753906,-0.013932479425915578
6072,2023-08-14,160.0399932861328,160.5399932861328,158.82000732421875,159.16000366210938,459836.0,0.004393102575186436,-1.2051352276617597,-1.4193143504048433,41.96841273833011,47.59448714835168,0.5098374733612161,1.1206842395507977,1.9209352479231825,-2.8021247789090467,17.607703451679306,1.7199859619140625,-0.31465519137810816,-1.0190063476562443,-4.18930298571874,2.1512902904062514,-2.604154666687492,0.5661419713750035,4.949749578857421,50.83048815416943,-5.316698439150045,1.585148319031248,8,-0.04999542236328125,1.040008544921875,1.5050048828125,-1.0199966430664062,-4.399993896484375,0,-0.016495872909269793,-1.0594033977172295,159.33999633789062,1.6875044703526214,160.52000427246094,-2.593777194969303,160.67999267578125,-0.016495872909269793
6073,2023-08-15,158.33999633789062,160.86000061035156,157.3800048828125,160.3000030517578,477141.0,-0.010622325790796472,1.259736142005737,-2.2273066185777948,45.290566914711285,47.030066195985334,2.063088678909452,2.7423328004905727,3.507963037219156,-0.9782349083278064,19.558727928864762,3.4799957275390625,-0.7420577388839718,-2.580003356933588,-5.974861620363299,0.814854906496123,-4.277432488648429,-0.8825742252187467,6.489551584350579,22.591356231639406,-32.404528351234305,1.697429131714855,8,1.6500015258789062,2.7600021362304688,3.2050018310546875,0.6800003051757812,-0.3799896240234375,1,-0.010736371021598745,-1.2051352276617597,160.0399932861328,-1.0594033977172295,159.33999633789062,1.6875044703526214,160.52000427246094,-0.010736371021598745
6074,2023-08-16,158.36000061035156,160.25999450683594,157.3800048828125,157.77999877929688,557082.0,0.00012633745688761522,-3.173929388869846,-0.2959182879074511,30.973428281244125,45.404077757782694,1.624470169246024,2.9109540273380503,3.3838536529848398,-0.7519411326114493,20.972043114661194,2.8799896240234375,-1.035568155731852,-2.5849990844726562,-5.891183032047849,0.7211848631025362,-4.238091058260238,-0.9319071106850743,6.312556267995603,22.92365288053796,-26.520819097911254,1.653091973787591,8,1.6299972534179688,2.7399978637695312,3.18499755859375,2.2599945068359375,-3.3600006103515625,2,-0.03144730808502871,1.259736142005737,158.33999633789062,-1.2051352276617597,160.0399932861328,-1.0594033977172295,159.33999633789062,-0.03144730808502871
6075,2023-08-17,154.63999938964844,157.89999389648438,154.47999572753906,157.1999969482422,743734.0,-0.023490788117993766,-1.374994701818336,-4.413774959880035,28.323684126967322,42.88186140316675,5.044038088232924,6.519435298658522,6.949218907308733,3.152435135449025,22.24331145617176,3.8800048828125,-0.955902177597352,-6.022000122070324,-10.36654962953034,-1.6774506146103079,-8.194274875800318,-3.84972536834033,9.878706265682553,2.507892471060939,-43.03141160380733,2.1722747537300044,8,4.099998474121094,5.260002136230469,6.904998779296875,5.9799957275390625,-0.5,3,0.0073719567650538664,-3.173929388869846,158.36000061035156,1.259736142005737,158.33999633789062,-1.2051352276617597,160.0399932861328,0.0073719567650538664
6076,2023-08-18,154.32000732421875,155.16000366210938,152.74000549316406,153.97999572753906,678462.0,-0.002069270995167294,1.3960327232348564,-0.13281715661731397,27.96804358864263,40.4876275260318,4.831140645593109,6.523335355792312,7.108957712360848,3.6392493608318546,24.31897826468013,2.4199981689453125,-1.323938757571682,-5.928992462158192,-11.013282632660093,-0.8447022916562901,-8.471137547409143,-3.386847376907241,9.797149934000572,19.458162329559975,-22.694885470451815,2.5421450852509553,8,3.5499954223632812,4.709999084472656,7.189990997314453,6.29998779296875,1.05999755859375,4,0.020217696793083606,-1.374994701818336,154.63999938964844,-3.173929388869846,158.36000061035156,1.259736142005737,158.33999633789062,0.020217696793083606
6077,2023-08-21,154.86000061035156,156.0,153.5,153.5,614614.0,0.0034991787228102478,-2.67646893828047,3.999865368217924,32.61387618591962,38.29038400958919,3.7407909679920976,5.637588888110713,6.403945073696605,3.2239684245580804,26.550854311759274,2.5,-1.3931703033057374,-4.985999298095692,-10.44293950073552,0.4709409045441362,-7.714469399415606,-2.257529196775778,8.574527541964443,26.108329950841114,-14.469629196274067,2.728470101319918,8,3.0100021362304688,4.170005798339844,6.459999084472656,5.7599945068359375,-1.94000244140625,0,0.01330232177757118,1.3960327232348564,154.32000732421875,-1.374994701818336,154.63999938964844,-3.173929388869846,158.36000061035156,0.01330232177757118
6078,2023-08-22,155.97999572753906,157.0399932861328,155.3000030517578,156.10000610351562,561623.0,0.007232307327736276,-1.351344942418525,-0.08824288390983855,31.21173041778688,36.10980053787272,2.403217602096305,4.137457254175899,5.062132172849886,2.1713184825812277,28.81616778020853,2.17999267578125,-1.7121626483562693,-3.490003967285162,-8.923102941980659,1.943095007410335,-6.20655345463291,-0.7734544799374135,6.812861065227821,43.085039465941605,5.41880827738953,2.7165494873477534,8,1.8900070190429688,3.0500106811523438,5.340003967285156,4.6399993896484375,-0.6599884033203125,1,-0.0021797432183837673,-2.67646893828047,154.86000061035156,1.3960327232348564,154.32000732421875,-1.374994701818336,154.63999938964844,-0.0021797432183837673
6079,2023-08-23,157.0800018310547,157.5,155.9600067138672,156.22000122070312,562800.0,0.007052225500999931,-1.2318911089242472,-7.166052129688493,40.62909030186616,35.62468350702279,0.8256792204363705,2.940931843143858,3.7478726462770453,1.1364770057688531,30.30033614604332,1.5399932861328125,-1.983988958743538,-2.2329978942871094,-7.755579077958174,3.2895832893839554,-4.994288486122656,0.5282926975484372,5.109683883736039,84.10864518799994,43.1636806113475,2.761290591835537,8,-0.279998779296875,1.9500045776367188,4.239997863769531,3.5399932861328125,-0.5800018310546875,2,0.00560227191593099,-1.351344942418525,155.97999572753906,-2.67646893828047,154.86000061035156,1.3960327232348564,154.32000732421875,0.00560227191593099
6080,2023-08-24,155.89999389648438,160.6199951171875,155.77999877929688,159.13999938964844,915540.0,-0.007512146172747425,-1.7816105057768619,-3.767445574067174,33.59269319638025,34.73016952798315,1.4320113497328464,3.639672661755071,4.749657392370324,2.4153673144352865,30.852880369694287,4.839996337890625,-2.2521387142985816,-2.9890052795410043,-8.164826132297662,2.186815573215654,-5.576915705919333,-0.40109485316267524,5.722711005008762,40.10142848014128,0.4397400847099675,2.58791042637833,8,0.9000091552734375,3.1300125122070312,5.420005798339844,4.720001220703125,1.0800018310546875,3,-0.005772892442073907,-1.2318911089242472,157.0800018310547,-1.351344942418525,155.97999572753906,-2.67646893828047,154.86000061035156,-0.005772892442073907
6081,2023-08-25,156.52000427246094,157.9600067138672,154.83999633789062,154.83999633789062,617461.0,0.00397697498556826,-2.7142805242459196,-0.5185200883501226,36.34085596416672,34.104885441964996,0.41339052980166,2.716304885341401,4.006534697111647,1.9422789364128903,31.51995546584663,3.1200103759765625,-2.616400256003061,-2.0879951477050724,-7.129136295301919,2.953145999891774,-4.608565721503481,0.43257542609333655,4.569738664532451,42.415819431824026,5.034718310274151,2.5205705737984196,8,0.279998779296875,2.5100021362304688,4.674995422363281,4.649993896484375,-1.7400054931640625,4,-0.015205755289078082,-1.7816105057768619,155.89999389648438,-1.2318911089242472,157.0800018310547,-1.351344942418525,155.97999572753906,-0.015205755289078082
6082,2023-08-28,158.86000061035156,159.52000427246094,157.33999633789062,158.5800018310547,573365.0,0.014950142307799119,1.7249995231646609,0.1666651529050599,49.63416109193424,34.58750701721199,-2.359742328360653,0.13265774566156097,1.563565403222185,-0.14628072753095012,32.00968088818731,3.0,-2.7925422341401998,0.4110008239746037,-4.368154559792231,5.190156207741438,-1.9785768679088278,2.800578515858035,1.7599945068359375,69.5502616170096,28.677389792317257,2.389577691883419,8,-2.1800003051757812,0.17000579833984375,2.354999542236328,2.7699966430664062,-4.1999969482421875,0,-0.021906053847215556,-2.7142805242459196,156.52000427246094,-1.7816105057768619,155.89999389648438,-1.2318911089242472,157.0800018310547,-0.021906053847215556
6083,2023-08-29,160.44000244140625,160.44000244140625,158.32000732421875,158.32000732421875,822383.0,0.009945875771019796,1.0,7.571444141689374,49.26292920033817,36.61967378600022,-4.034837939312496,-1.5438237520429539,-0.03740756119555044,-1.4595928240859166,32.238174863543314,2.1199951171875,-2.763737737480511,2.002002716064453,-2.7566942035900865,6.760699635718993,-0.3773457437628167,4.381351175891723,-7.6999969482421875,96.88593920770437,55.55067866020393,2.3793484598272654,8,-3.7600021362304688,-1.4099960327148438,0.7749977111816406,1.339996337890625,-6.6199951171875,1,-0.04687113037914148,1.7249995231646609,158.86000061035156,-2.7142805242459196,156.52000427246094,-1.7816105057768619,155.89999389648438,-0.04687113037914148
6084,2023-08-30,159.86000061035156,161.4600067138672,158.82000732421875,161.25999450683594,453904.0,-0.0036150699465771208,1.933302816065646,-0.6603760004606437,48.0239425758279,38.808591391429175,-3.598059362127316,-1.2035214219765749,0.5376624277483302,-0.6745610790930527,31.916882125927344,2.6399993896484375,-2.8201869615695614,1.5350006103515739,-2.9553235009187517,6.0253247216218995,-0.7101614452835747,3.7801626659867225,-6.96599517822267,75.83076139394122,35.18893636514332,2.245162055635159,8,-2.7599945068359375,-0.8299942016601562,0.7449989318847656,1.9199981689453125,-5.720001220703125,2,-0.028399807761784968,1.0,160.44000244140625,1.7249995231646609,158.86000061035156,-2.7142805242459196,156.52000427246094,-0.028399807761784968
6085,2023-08-31,158.5800018310547,160.66000366210938,158.5800018310547,160.66000366210938,1590174.0,-0.008006998463716997,1.0,1.4857220708446865,47.73811199767485,41.00526565909942,-1.9002255955531382,-0.03229011544499372,1.837084286479751,0.7856262905719404,31.60481767540533,2.0800018310546875,-2.890865901518538,0.3230018615722656,-4.105104860630888,4.7511085837754194,-1.8910514995293113,2.5370552226738425,-5.343356347656254,56.4954627070709,15.024213230241571,2.2140533611015814,8,-1.0999984741210938,0.45000457763671875,2.0249977111816406,3.1999969482421875,-3.0,3,-0.013116419517201439,1.933302816065646,159.86000061035156,1.0,160.44000244140625,1.7249995231646609,158.86000061035156,-0.013116419517201439
6086,2023-09-01,157.44000244140625,159.3800048828125,157.3800048828125,158.67999267578125,618356.0,-0.007188796673510911,-1.9412081500762948,0.5961486263433958,42.459425706802996,42.09921560586423,-0.30297353116284853,0.8753582254433354,3.017187546378466,2.0943081230433904,31.26362660831551,2.0,-2.741184087144262,-0.6409973144531307,-4.893063844285763,3.6110692153795014,-2.7670305793694467,1.4850359504631854,-3.8744225087890527,2.42732649652419,-36.296082941076165,2.12603326491632,9,0.7099990844726562,0.9300003051757812,3.55999755859375,4.339996337890625,-4.839996337890625,4,-0.002921790566145277,1.0,158.5800018310547,1.933302816065646,159.86000061035156,1.0,160.44000244140625,-0.002921790566145277
6087,2023-09-04,157.25999450683594,159.33999633789062,156.8800048828125,158.5,343447.0,-0.0011433430626203167,-1.4600102234666708,1.000012305571963,46.56488327329802,43.80512147869881,0.2830399208961012,0.8118844210563338,3.198638883578866,2.406620602210637,30.957764802351683,2.459991455078125,-2.209164482539194,-0.6400047302246037,-4.693975560467578,3.4139661000183708,-2.666990145346091,1.3869806848968835,-3.3786375029687292,8.29671336476154,-31.126101954309302,2.0269854151214806,9,0.8900070190429688,0.7700119018554688,3.7400054931640625,4.5200042724609375,-0.55999755859375,0,-0.015770035699901208,-1.9412081500762948,157.44000244140625,1.0,158.5800018310547,1.933302816065646,159.86000061035156,-0.015770035699901208
6088,2023-09-05,156.72000122070312,157.47999572753906,155.16000366210938,156.0,558714.0,-0.0034337613188034632,1.0714305177111716,-0.5806435734941242,44.95074250332377,44.28530505663855,1.0493972937393323,1.2373214915768926,3.6699991250611106,3.0617930102175706,30.5876546627614,2.3199920654296875,-1.6131946147023655,-1.0669982910156364,-5.120206292218057,2.9862097101867846,-3.0936022916168326,0.9596057095855599,-2.5354982284359266,24.7618540146339,-16.05615201713081,2.026604000601207,9,1.4300003051757812,1.1500015258789062,4.279998779296875,5.05999755859375,0.5399932861328125,1,-0.013144445779404546,-1.4600102234666708,157.25999450683594,-1.9412081500762948,157.44000244140625,1.0,158.5800018310547,-0.013144445779404546
6089,2023-09-06,157.74000549316406,158.52000427246094,155.02000427246094,155.32000732421875,567674.0,0.0065084498756766695,-1.3178775155492903,3.3611028694951894,61.44757809136785,47.38029226719272,0.14847368535419037,-0.015001623805915187,2.5389291110835757,2.152572089337724,30.50191210568194,3.5,-1.1117463858966516,0.1000053405761605,-3.717846755717403,3.917857436869724,-1.8089207075706213,2.0089313887229423,-3.2644823520328714,48.22697721732684,2.457124606615025,1.908926048146787,9,0.40999603271484375,0.12999725341796875,3.2599945068359375,4.0399932861328125,-1.44000244140625,2,-0.024851008193448987,1.0714305177111716,156.72000122070312,-1.4600102234666708,157.25999450683594,-1.9412081500762948,157.44000244140625,-0.024851008193448987
6090,2023-09-07,156.97999572753906,157.9199981689453,156.25999450683594,157.24000549316406,641673.0,-0.004818116769102931,1.0493934142114385,-0.10744213320554613,59.513531508030496,49.9550339942887,1.2044537260138668,0.4913956191808495,3.173528323359392,3.0117677393834583,29.64343991720711,1.660003662109375,-0.6582081712803074,-0.48300399780274006,-4.059258244453446,3.0932502488479656,-2.271131121128093,1.3051231255226128,-2.225093243498435,44.95392616287005,-3.9729865805145366,1.7881271233253575,9,1.260009765625,0.8900070190429688,4.0200042724609375,4.8000030517578125,-3.8600006103515625,3,-0.018091453785104128,-1.3178775155492903,157.74000549316406,1.0714305177111716,156.72000122070312,-1.4600102234666708,157.25999450683594,-0.018091453785104128
6091,2023-09-08,157.1199951171875,157.9199981689453,154.0800018310547,157.24000549316406,664279.0,0.0008918294907551694,4.189199220562308,0.46156103286384975,58.32102033638921,50.92024057700591,1.2946607620671386,0.18609279295890246,2.794971171963141,2.971497877330819,28.96362466762644,3.839996337890625,-0.46703335494009934,-0.2320045471191463,-3.6991037192912586,3.235094625052966,-1.9655541332051882,1.5015450389668956,4.3400115966796875,57.79460952253864,5.734218206662327,1.73354958608605,9,0.6500091552734375,0.7500076293945312,3.8800048828125,4.660003662109375,-4.959991455078125,4,-0.009801383235686911,1.0493934142114385,156.97999572753906,-1.3178775155492903,157.74000549316406,1.0714305177111716,156.72000122070312,-0.009801383235686911
6092,2023-09-11,157.39999389648438,158.4600067138672,156.86000061035156,158.0,569090.0,0.001782069679215903,1.1052441374879538,4.999618563254927,55.57297549138791,51.621356831567,0.8781246927909763,-0.31814024162594023,2.379845634536764,2.7954658474218945,28.16413464060212,1.600006103515625,-0.023759647219293356,0.17999420166015057,-3.049058228271946,3.409046631592247,-1.4345320133058976,1.7945204166261988,3.912412719726575,74.7745549522304,20.687442286592805,1.6145262149660522,9,0.3700103759765625,0.47000885009765625,3.600006103515625,4.3800048828125,-5.5,0,-0.03049547636021832,4.189199220562308,157.1199951171875,1.0493934142114385,156.97999572753906,-1.3178775155492903,157.74000549316406,-0.03049547636021832
6093,2023-09-12,156.63999938964844,158.36000061035156,156.4199981689453,158.33999633789062,717215.0,-0.004828427803725055,1.229880823972008,2.8332994252581254,48.225800100412485,51.643785445409726,1.1649047083033395,0.3246074301921169,3.0530587125628017,3.6458442982013253,27.054358168903025,1.94000244140625,0.33791409661816374,-0.4950004577636662,-3.689229183376284,2.6992282678489516,-2.092114820569975,1.1021139050426427,4.52775913085938,57.65757096707678,7.063616594444731,1.5971143628063031,9,0.7300033569335938,1.2300033569335938,4.325000762939453,5.1399993896484375,-9.539993286132812,1,0.00038302833776504563,1.1052441374879538,157.39999389648438,4.189199220562308,157.1199951171875,1.0493934142114385,156.97999572753906,0.00038302833776504563
6094,2023-09-13,153.3800048828125,155.4600067138672,151.89999389648438,155.24000549316406,1057641.0,-0.02081201812779998,2.0956592119841044,1.094119970200429,41.2983870797777,50.92826045453227,3.809675047926021,3.3649041047910657,6.2065884781961245,6.9353917939807275,26.28187046394612,4.7400054931640625,0.18321621686180833,-3.505995178222662,-7.05487354550587,0.042883189060546556,-5.28043436186428,-1.7315559945810435,7.645998503906242,22.56109900283078,-28.147254324157053,1.7744391836416071,9,2.2599945068359375,4.0699920654296875,7.394996643066406,8.399993896484375,-7.6399993896484375,2,0.02529658039186966,1.229880823972008,156.63999938964844,1.1052441374879538,157.39999389648438,4.189199220562308,157.1199951171875,0.02529658039186966
6095,2023-09-14,155.77999877929688,156.0800018310547,151.39999389648438,153.32000732421875,1341288.0,0.015647371365766105,2.0588311558791266,-1.3225756171193712,47.724459584371466,51.513264218706546,1.0848114122492234,1.1116921653208465,3.8554194874929237,4.643075356536485,24.790128147863868,4.6800079345703125,-0.052553988193409396,-1.1630012512206918,-4.594673969063251,2.2686714666218677,-2.8788376101419715,0.552835107700588,4.880964227812484,62.03961658579812,9.857561727765109,1.7158363589212824,9,-0.410003662109375,1.4199981689453125,5.180000305175781,6.0,-14.339996337890625,3,0.0033380682792125693,2.0956592119841044,153.3800048828125,1.229880823972008,156.63999938964844,1.1052441374879538,157.39999389648438,0.0033380682792125693
6096,2023-09-15,157.44000244140625,158.44000244140625,157.05999755859375,157.8800048828125,1997743.0,0.010656077000367636,-1.2999847413661563,-0.17886340234961356,45.442881893264875,51.38859739870286,-0.6427883074112231,-0.31893664338696226,2.257444400546092,3.006969665411873,22.571835553156067,2.660003662109375,-0.2073816250916991,0.3410026550292855,-2.864847129148899,3.54685243920747,-1.2619222370598209,1.9439275471183919,2.665302419065597,85.55237364513654,34.09803248005257,1.6029248920890933,9,-2.4800033569335938,-1.0100021362304688,3.0649986267089844,4.339996337890625,-15.520004272460938,4,-0.02743907048544736,2.0588311558791266,155.77999877929688,2.0956592119841044,153.3800048828125,1.229880823972008,156.63999938964844,-0.02743907048544736
6097,2023-09-18,156.9199981689453,158.0,156.25999450683594,157.33999633789062,635109.0,-0.003302872614312058,1.0,0.9545359966708281,37.87877673308581,50.60282342423198,-0.19677765562548188,0.38294420051235534,2.7940940444437956,3.548409893856757,20.719959262647528,1.7400054931640625,-0.29188752813524843,-0.2820014953613281,-3.312538732973394,2.7485357422507377,-1.797270114167361,1.2332671234447048,2.6629880336872986,78.40905642710686,31.3506413523005,1.5152686188060298,9,-1.9599990844726562,-0.48999786376953125,3.5050010681152344,4.8600006103515625,-17.50000000000003,0,-0.030333893464051465,-1.2999847413661563,157.44000244140625,2.0588311558791266,155.77999877929688,2.0956592119841044,153.3800048828125,-0.030333893464051465
6098,2023-09-19,155.63999938964844,156.75999450683594,154.77999877929688,155.5,796690.0,-0.008157015002758228,-1.506320801182072,-0.3333333333333333,36.136659388164716,47.790499123876074,1.0213141154586083,1.7245857004281504,3.998191487088377,4.871360037166653,19.39627385280874,2.1399993896484375,-0.21741215362266075,-1.5450004577636776,-4.608040300338246,1.5180393848108906,-3.0765203790509474,-0.013480536476407678,3.4520072746152834,60.22727765327045,16.11403441934278,1.5315199212872803,9,-0.7099990844726562,0.7900009155273438,4.895000457763672,6.1399993896484375,-15.660003662109375,1,-0.0240298477758335,1.0,156.9199981689453,-1.2999847413661563,157.44000244140625,2.0588311558791266,155.77999877929688,-0.0240298477758335
6099,2023-09-20,157.9600067138672,158.44000244140625,155.75999450683594,156.13999938964844,727051.0,0.014906240897692102,-1.0775117692981004,13.000108991825613,48.09349709463822,46.52160641127693,-1.4127722840391357,-0.5545453729371843,1.474224265539533,2.5788513619265245,17.985446709735392,2.8000030517578125,-0.16916782089683124,0.7310066223144531,-2.35090675283422,3.8129199974631263,-0.8099500652598692,2.2719633098887755,0.6704791843297642,93.18188714578628,48.543235440900645,1.5409566875743335,9,-3.0300064086914062,-1.5300064086914062,2.584991455078125,3.8199920654296875,-17.94000244140625,2,-0.06875158362093292,-1.506320801182072,155.63999938964844,1.0,156.9199981689453,-1.2999847413661563,157.44000244140625,-0.06875158362093292
6100,2023-09-21,155.0,156.3800048828125,154.6199951171875,156.10000610351562,770841.0,-0.01873896295300248,1.120489015534516,-0.6043965257050874,43.25221201594745,44.847294375672284,1.3821873815798256,2.4607424982445423,4.301923965326864,5.578483929469883,17.951635792509745,3.3400115966796875,-0.11769926957572352,-2.1840003967285213,-5.3720731436218045,1.004072350164762,-3.778036770175163,-0.5899640232818797,3.44000244140625,9.947752728202342,-38.37673535503153,1.5940363734466423,9,-0.06999969482421875,1.4300003051757812,5.5449981689453125,6.779998779296875,-11.94000244140625,3,-0.05974190004410285,-1.0775117692981004,157.9600067138672,-1.506320801182072,155.63999938964844,1.0,156.9199981689453,-0.05974190004410285
6101,2023-09-22,154.13999938964844,154.6999969482422,152.74000549316406,153.86000061035156,759933.0,-0.005548391034526201,1.8,-0.25454293244555415,41.68445231061543,43.30412513336423,1.9836206603012556,3.3026241685120397,5.007224920639146,6.431997137261675,17.831427960174462,2.2599945068359375,-0.4718984324641724,-2.9250007629394474,-6.383625903641246,0.5336243777623508,-4.654313333290332,-1.1956881925885625,4.3000030517578125,24.561309579579984,-27.63563301183457,1.7293125703508925,9,0.779998779296875,2.2900009155273438,5.180000305175781,7.089996337890625,-11.300003051757812,4,-0.08239261060419523,1.120489015534516,155.0,-1.0775117692981004,157.9600067138672,-1.506320801182072,155.63999938964844,-0.08239261060419523
6102,2023-09-25,155.3800048828125,155.5,152.5,153.94000244140625,784163.0,0.008044670416985422,2.571444141689373,5.142888283378746,46.55705337904169,43.1187088309897,0.4771210845679832,1.8851934251775617,3.681767529199533,5.19009414932691,18.203018040388123,3.0,-0.7350088350171973,-1.5109954833984318,-4.939408688738297,1.9174177219414332,-3.2252020860683785,0.20321111927151492,2.6375970458984455,48.48491075924004,-6.8856890672760755,1.7142066026699372,9,-0.4600067138671875,1.0499954223632812,3.0699996948242188,4.9799957275390625,-10.400009155273438,0,-0.08662637592281397,1.8,154.13999938964844,1.120489015534516,155.0,-1.0775117692981004,157.9600067138672,-0.08662637592281397
6103,2023-09-26,152.9199981689453,154.82000732421875,152.1999969482422,153.66000366210938,811358.0,-0.015832196142113175,-1.403670495348886,-0.5138918323231467,38.468895469386084,42.80432087427952,2.630587155020322,3.9557472562157727,6.004053468587017,7.688167737489607,18.964929389500895,3.1800079345703125,-1.0658547981008155,-3.5950019836425895,-7.034019614615033,-0.15598435267014565,-5.314510799128811,-1.8754931681563676,4.700547277832044,11.538470943525413,-42.887761449923396,1.7195088154862177,9,2.0,3.5100021362304688,5.530006408691406,7.44000244140625,-7.6999969482421875,1,-0.08828145541229537,2.571444141689373,155.3800048828125,1.8,154.13999938964844,1.120489015534516,155.0,-0.08828145541229537
6104,2023-09-27,155.32000732421875,156.27999877929688,152.77999877929688,153.27999877929688,773195.0,0.015694540831879378,-1.3026251066606436,-2.756747840072582,46.317687111211,42.64801282170613,0.5975454621699612,1.2629247335882496,3.5964677965702094,5.33801305282455,19.931479450740166,3.5,-1.3333672238750296,-0.9679931640625057,-4.0590976714707665,2.123111343345755,-2.513545417766636,0.5775590896416247,1.9273050295410314,74.6412548687491,18.231273421101434,1.545552253704127,9,-7.62939453125e-06,1.1099929809570312,3.1299972534179688,5.0399932861328125,-5.8400115966796875,2,-0.0987639123957712,-1.403670495348886,152.9199981689453,2.571444141689373,155.3800048828125,1.8,154.13999938964844,-0.0987639123957712
6105,2023-09-28,156.5,156.55999755859375,153.9600067138672,155.6199951171875,498866.0,0.007597171131457081,4.199981689453125,0.431373135668018,48.68533785445274,43.00828570628256,-0.5247584371407186,-0.08525747165128905,2.343793404483165,4.190333866903927,20.8349426593803,2.5999908447265625,-1.4160916820477212,0.3159996032714787,-2.5844996955426893,3.2164989020856467,-1.1342500461356053,1.7662492526785627,0.39647324632326786,98.62390939920276,40.638025165395945,1.450249649407081,9,-1.1800003051757812,-0.06999969482421875,1.4150047302246094,3.8600006103515625,-5.8000030517578125,3,-0.10530348707692694,-1.3026251066606436,155.32000732421875,-1.403670495348886,152.9199981689453,2.571444141689373,155.3800048828125,-0.10530348707692694
6106,2023-09-29,156.97999572753906,159.1999969482422,156.86000061035156,157.47999572753906,898007.0,0.003067065351687326,-5.324397888485648,-0.5681786655569427,49.116909333458246,44.25696710632395,-1.203420780890525,-0.6339876260827282,1.7216925926342128,3.7291648627868312,21.06511137320803,2.6999969482421875,-1.1024537381084087,0.8189956665038949,-2.046653667025538,3.6846450000333277,-0.6138290002608358,2.2518203332686255,-5.5800018310546875,68.28569684709821,11.910265960592724,1.432824666764719,9,-1.279998779296875,-0.5499954223632812,0.9350090026855469,3.3800048828125,-7.739990234375,4,-0.08867370714613498,4.199981689453125,156.5,-1.3026251066606436,155.32000732421875,-1.403670495348886,152.9199981689453,-0.08867370714613498
6107,2023-10-02,154.77999877929688,158.36000061035156,153.3800048828125,157.3000030517578,719293.0,-0.014014505084205764,1.1465501649199077,5.040008544921875,46.31245163566004,45.38761068937898,0.7387851387240687,1.4447616512811123,3.7401296257007175,5.930596598791908,21.497586687101734,4.9799957275390625,-1.1168593155545352,-1.2570014953613224,-4.137008834384488,1.6230058436618435,-2.6970051648729054,0.18300217415026054,-3.2240048217773563,36.857169015066965,-18.556500084891894,1.4400036695115832,10,0.9199981689453125,1.6500015258789062,3.1350059509277344,5.1100006103515625,-5.3600006103515625,0,-0.07714176596183908,-5.324397888485648,156.97999572753906,4.199981689453125,156.5,-1.3026251066606436,155.32000732421875,-0.07714176596183908
6108,2023-10-03,154.66000366210938,155.94000244140625,153.52000427246094,153.77999877929688,729231.0,-0.000775262424950629,-2.4571553133514987,-0.34920769477629565,52.898545716899925,45.921504980741396,0.7880172930923379,1.4783075416723364,3.6547290485569874,6.052620705372988,21.44628441552577,2.4199981689453125,-1.2268338905000462,-1.2739967346191463,-4.198162856962256,1.6501693877239632,-2.7360797957907153,0.18808632655242263,-2.951129644775392,29.28357350484027,-29.034652716030884,1.4620830611715614,10,1.0399932861328125,1.7699966430664062,3.1949996948242188,5.2299957275390625,-3.760009765625,1,-0.06258895451547086,1.1465501649199077,154.77999877929688,-5.324397888485648,156.97999572753906,4.199981689453125,156.5,-0.06258895451547086
6109,2023-10-04,153.82000732421875,155.27999877929688,152.52000427246094,154.10000610351562,640816.0,-0.00543124478210788,1.0909174980059417,-0.3181786655569427,45.22419690660321,46.14061441303648,1.0940473874117629,2.118169387906107,4.381074388857769,6.8715795538339535,21.91747044566829,2.7599945068359375,-1.2038394541201285,-1.9179931640624943,-4.857919539709627,1.0219332115846385,-3.3879563518860607,-0.44802997623892793,-1.9613108482666064,19.461144867284936,-36.800649957438786,1.4699631878235622,10,1.8799896240234375,2.6099929809570312,4.034996032714844,6.0699920654296875,9.539993286132812,2,-0.05590954163322004,-2.4571553133514987,154.66000366210938,1.1465501649199077,154.77999877929688,-5.324397888485648,156.97999572753906,-0.05590954163322004
6110,2023-10-05,154.13999938964844,155.1199951171875,153.6199951171875,153.83999633789062,375079.0,0.002080301977591237,-3.0540239602449635,-1.0714441416893732,41.39728444582695,46.10870687250443,0.714357577863808,1.6595908604613498,3.814696554393521,6.490682719982146,22.414119954371607,1.5,-1.0395018904810627,-1.4560012817382812,-4.417608955905251,1.5056063924286889,-2.936805118821752,0.024802555345189603,-2.134476904250505,24.251450500251266,-27.136021047419902,1.4808038370834822,10,1.55999755859375,1.8899993896484375,3.925006866455078,5.75,6.660003662109375,3,-0.030232280268338463,1.0909174980059417,153.82000732421875,-2.4571553133514987,154.66000366210938,1.1465501649199077,154.77999877929688,-0.030232280268338463
6111,2023-10-06,155.5800018310547,155.66000366210938,153.27999877929688,154.8000030517578,600201.0,0.009342172357001743,4.063827024219207,2.5999694827323125,46.66667678858005,46.120887251342026,-0.5586471109323554,0.10361276006653952,2.212174477664348,4.957932032611296,22.215715751533487,2.3800048828125,-1.2498091047178832,0.061000823974609375,-2.8125423034844914,2.93454395143371,-1.3757707397549552,1.497772387704174,-3.4305898563998767,52.39725132600005,4.244919505244972,1.4367715637295526,10,0.1199951171875,-0.19000244140625,2.6750030517578125,4.30999755859375,5.160003662109375,4,-0.031366530565488326,-3.0540239602449635,154.13999938964844,1.0909174980059417,153.82000732421875,-2.4571553133514987,154.66000366210938,-0.031366530565488326
6112,2023-10-09,152.60000610351562,154.89999389648438,152.22000122070312,154.67999267578125,525332.0,-0.01915410523503569,1.126987587042083,-2.666653624946203,43.02753931062481,46.627403233701884,2.218873655868265,2.8517796993673414,4.994895945222453,7.81349703944187,22.350161195845125,3.3600006103515625,-1.213511780183012,-2.6789955139160213,-5.6895852745306,0.3315942466985575,-4.184290394223325,-1.1737006336087177,6.5999908447265625,10.21518166977038,-34.90570146753711,1.5052948803072927,10,3.1099929809570312,2.769989013671875,5.659996032714844,7.2899932861328125,11.379989624023438,0,-0.02201835174287159,4.063827024219207,155.5800018310547,-3.0540239602449635,154.13999938964844,1.0909174980059417,153.82000732421875,-0.02201835174287159
6113,2023-10-10,156.6999969482422,157.13999938964844,153.72000122070312,154.13999938964844,737661.0,0.02686756671520274,-1.01176724021865,-1.2307760024648973,47.32822204592134,46.73968489311414,-1.4399641550066065,-1.310685331395348,0.7856937210686112,3.6461425752157197,22.050653842891016,4.5399932861328125,-0.9646843961171498,1.4179954528808594,-1.598418369970176,4.434409275731895,-0.09021145854464407,2.926202364306363,2.360400085449214,91.0568576186976,49.86666705117271,1.5082069114255132,10,-0.9899978637695312,-1.4000015258789062,1.3900070190429688,3.19000244140625,7.760009765625,1,-0.04645819349761349,1.126987587042083,152.60000610351562,4.063827024219207,155.5800018310547,-3.0540239602449635,154.13999938964844,-0.04645819349761349
6114,2023-10-11,157.25999450683594,157.47999572753906,155.83999633789062,156.47999572753906,817609.0,0.0035736922112303837,1.6885208995172225,0.30468731373530744,55.33521462828095,47.478560090206166,-1.895127874277648,-1.6496797118347217,0.07367321220840495,3.1110891646919185,20.552089847890027,1.6399993896484375,-0.8929687450963968,1.7839935302734489,-1.2164002309354771,4.784387291482375,0.2837966496690001,3.2841904108778976,1.663594610595709,95.81746291907322,48.5819691306793,1.5001968806044585,10,-1.5499954223632812,-1.9599990844726562,0.7500076293945312,2.6300048828125,6.8000030517578125,2,-0.04044258446209659,-1.01176724021865,156.6999969482422,1.126987587042083,152.60000610351562,4.063827024219207,155.5800018310547,-0.04044258446209659
6115,2023-10-12,156.3000030517578,158.6999969482422,156.0399932861328,158.5399932861328,722078.0,-0.006104486128774456,1.0781298428820065,-2.8717868461207403,55.07520414397205,48.14059284692992,-1.0800703614550855,-0.6837917302475489,0.9376305804050844,4.033852691809557,19.09113703335651,2.660003662109375,-0.42337740047335615,0.7980018615722599,-2.2224291799783487,3.8184329031228685,-0.7122136592030301,2.30821738234755,2.489514307739256,62.963032733420775,12.328198291554536,1.5102155207753023,10,-0.8400039672851562,-1.0000076293945312,1.7099990844726562,3.589996337890625,9.720001220703125,3,0.045169529243424655,1.6885208995172225,157.25999450683594,-1.01176724021865,156.6999969482422,1.126987587042083,152.60000610351562,0.045169529243424655
6116,2023-10-13,153.1199951171875,156.55999755859375,152.86000061035156,156.24000549316406,720949.0,-0.020345539811136626,-1.0329656970626826,1.3928678474114442,45.13347843001188,48.00959582408012,1.6704845399540886,2.272489569415171,3.9497896259676395,7.113374508179163,18.8766317797549,3.6999969482421875,-0.3889292569605516,-2.1660057067871037,-5.220570828134498,0.8885594145602909,-3.6932882674607868,-0.6387231461134206,5.5800018310546875,13.888803856143433,-35.48880684269097,1.5272825606736944,10,2.3400039672851562,2.1800003051757812,4.935009002685547,6.7700042724609375,10.180007934570312,4,0.050156793230646146,1.0781298428820065,156.3000030517578,1.6885208995172225,157.25999450683594,-1.01176724021865,156.6999969482422,0.050156793230646146
6117,2023-10-16,152.16000366210938,153.77999877929688,151.10000610351562,153.67999267578125,587682.0,-0.0062695368710233845,2.1162683415837193,0.4871743457571415,48.250469461634815,47.49314290682844,2.480608623232854,3.0120175344176516,4.729895419688376,7.964680574331112,18.608074541710067,2.67999267578125,-0.5435342235588223,-2.887997436523449,-6.141765517088174,0.3657706440412767,-4.514881476805812,-1.261113396241086,6.5399932861328125,13.94735309884294,-38.555345791071915,1.6268840402823561,10,2.7399978637695312,2.9899978637695312,5.659999847412109,7.7299957275390625,11.720001220703125,0,0.05638802329492365,-1.0329656970626826,153.1199951171875,1.0781298428820065,156.3000030517578,1.6885208995172225,157.25999450683594,0.05638802329492365
6118,2023-10-17,151.89999389648438,152.52000427246094,150.36000061035156,151.5,476075.0,-0.0017087917939485608,1.6341272794938593,-0.2631557813158793,41.26654467920624,47.053403770451,2.579165601306954,3.138375292945426,4.864541680341517,8.105406037031486,18.02426562060651,2.160003662109375,-0.7798940965799375,-2.9610069274902457,-6.489787460665383,0.5677736056848914,-4.7253971940778285,-1.196616660902663,6.496003417968751,18.465155423824946,-29.946789960017462,1.764390266587573,10,2.6300048828125,2.8800048828125,5.920009613037109,7.9900054931640625,13.340011596679688,1,0.07952601919975644,2.1162683415837193,152.16000366210938,-1.0329656970626826,153.1199951171875,1.0781298428820065,156.3000030517578,0.07952601919975644
6119,2023-10-18,147.10000610351562,150.74000549316406,145.5800018310547,150.60000610351562,1065570.0,-0.031599657576285356,1.730161549453832,-8.750133516441597,29.74134982689131,45.758299923902605,7.06906372575412,7.465819511736214,9.426000599425947,12.80903989518427,18.44471463642729,6.3199920654296875,-0.9062820220219692,-7.217994689941406,-11.894489286410192,-2.541500093472621,-9.556241988175799,-4.8797473917070135,10.813831408691414,11.585402729835597,-29.21617332358694,2.3382472982343945,10,5.0399932861328125,5.2899932861328125,10.519996643066406,12.719993591308594,17.599990844726562,2,0.11801495506489079,1.6341272794938593,151.89999389648438,2.1162683415837193,152.16000366210938,-1.0329656970626826,153.1199951171875,0.11801495506489079
6120,2023-10-19,145.74000549316406,146.94000244140625,145.05999755859375,145.8000030517578,812380.0,-0.009245415050455619,-1.6478691624938213,0.017142159598214284,26.661107252753936,43.535458864366376,7.948040334447825,8.534060280888411,10.53190875484026,14.034101122971066,18.62880162160854,2.040008544921875,-1.2829246355616704,-8.114995574951166,-14.144922931886327,-2.085068218016005,-11.129959253418747,-5.100031896483586,11.187125164550793,5.913112474524457,-30.11431365829814,3.01496367846758,10,6.139991760253906,6.389991760253906,10.80499267578125,13.279991149902344,20.539993286132812,3,0.1257032480782292,1.730161549453832,147.10000610351562,1.6341272794938593,151.89999389648438,2.1162683415837193,152.16000366210938,0.1257032480782292
6121,2023-10-20,141.44000244140625,144.0,141.13999938964844,143.9600067138672,1266851.0,-0.029504617055606586,1.2000082162999655,42.00178026449644,24.52250645497834,41.47934410262787,11.21022736128782,12.47334225005767,14.560655107214842,18.134150082255445,18.60324141094274,4.600006103515625,-1.5401822493964232,-11.779998779296875,-19.971092587121035,-3.588904971472715,-15.87554568320897,-7.684451875384781,14.300414906396497,2.373441979779689,-32.16315154927135,4.095546903912083,10,8.479995727539062,8.729995727539062,14.844993591308594,17.329994201660156,24.259994506835938,4,0.17378394659769136,-1.6478691624938213,145.74000549316406,1.730161549453832,147.10000610351562,1.6341272794938593,151.89999389648438,0.17378394659769136
6122,2023-10-23,141.9199981689453,142.0399932861328,140.13999938964844,141.33999633789062,698476.0,0.0033936348929144433,3.634176296544409,-0.23015906655121676,25.99844882175421,39.109369299942635,10.120201690881117,11.52409987412588,13.78682110067038,17.480828143509058,18.953369904624918,1.899993896484375,-1.7698562302790322,-10.627002716064453,-20.170944840048207,-1.0830605920806988,-15.39897377805633,-5.855031654072576,12.068369023878915,14.378013548024493,-19.96287289972698,4.771971061991882,10,7.5,7.75,13.775001525878906,16.849998474121094,24.1199951171875,0,0.15064828888569437,1.2000082162999655,141.44000244140625,-1.6478691624938213,145.74000549316406,1.730161549453832,147.10000610351562,0.15064828888569437
6123,2023-10-24,139.41999816894528,141.8000030517578,137.72000122070312,141.8000030517578,1125582.0,-0.017615558288155864,2.4285659332204954,-4.103443739970058,24.46803848033099,35.67968306128152,11.076023052789168,13.661277618970104,16.012678661948172,19.7886501100638,19.36761028388196,4.1999969482421875,-2.3503008029935586,-12.45200271606447,-23.65095963973897,-1.253045792389969,-18.051481177901735,-6.852524254227205,12.629597531434342,13.056807913941176,-22.209291229002503,5.599478461837252,10,8.790000915527372,9.040000915527372,16.275001525878935,19.349998474121122,27.779998779296903,1,0.1754411636430182,3.634176296544409,141.9199981689453,1.2000082162999655,141.44000244140625,-1.6478691624938213,145.74000549316406,0.1754411636430182
6124,2023-10-25,139.97999572753906,140.02000427246094,137.33999633789062,139.19999694824222,961041.0,0.004016622908825429,5.232461587594479,-0.32772990716518907,25.10545421768589,32.34971084724973,8.724566029000044,12.535838975988355,15.178748765812372,19.043208619249185,20.41847475645461,2.6800079345703125,-2.6526879249474575,-11.12500457763673,-23.38099569964612,1.1309865443726608,-17.253000138641426,-4.997009016632035,9.776864856092317,27.499976158157246,-8.781036513313452,6.12799556100469,10,6.970001220703125,8.290000915527344,15.700004577636719,18.790000915527344,28.639999389648438,2,0.1804544258937668,2.4285659332204954,139.41999816894528,3.634176296544409,141.9199981689453,1.2000082162999655,141.44000244140625,0.1804544258937668
6125,2023-10-26,140.02000427246094,140.55999755859378,134.3800048828125,135.02000427246094,1118195.0,0.00028581616047307357,1.0328968172304136,6.410266442349308,21.22779178507669,29.693523442256936,6.853056182722469,11.803034352723927,14.979550000588716,18.8135515677875,21.771305049636595,6.179992675781278,-3.4474172817163833,-10.260996246337896,-23.187394081346355,2.665401588670562,-16.724195163842126,-3.797797328833667,7.501820746937113,58.627882040935454,23.378126759021853,6.463198917504232,10,4.05999755859375,6.769996643066406,15.659996032714844,18.74999237060547,29.779998779296875,3,0.17626047652274845,5.232461587594479,139.97999572753906,2.4285659332204954,139.41999816894528,3.634176296544409,141.9199981689453,0.17626047652274845
6126,2023-10-27,143.05999755859375,143.9600067138672,139.44000244140622,141.16000366210938,1099928.0,0.021711135504733914,1.4432374919582476,0.379998779296875,32.39849236271587,27.93219265348817,2.4987537020419666,8.08103852248766,11.822725203204584,15.60030041742263,23.727414016727284,4.520004272460966,-4.5387012951807435,-6.525003051757807,-19.431663055848873,6.381656952333259,-12.97833305380334,-0.07167304971227395,1.8334634334871964,90.60533420405042,50.03300518797175,6.453330002045531,10,0.39000701904296875,3.7300033569335938,12.620002746582031,15.709999084472656,25.020004272460938,4,0.1623095317836336,1.0328968172304136,140.02000427246094,5.232461587594479,139.97999572753906,2.4285659332204954,139.41999816894528,0.1623095317836336
6127,2023-10-30,142.83999633789062,144.66000366210938,142.44000244140625,144.5399932861328,673717.0,-0.0015378248599019484,1.2886401711485673,-0.894738110152749,20.155019402068092,25.58646762269504,1.4054829916750293,7.758439351139344,11.903521405624758,15.640173569706434,24.716698903111265,2.220001220703125,-5.6760579043040025,-6.148004150390619,-19.147136007523443,6.851127706742204,-12.647570078957017,0.3515617781757783,-8.459991455078125,82.29564649478263,46.12192646652504,6.49956592856641,10,-0.27999114990234375,3.9500045776367188,12.835002899169922,15.520004272460938,27.180007934570312,0,0.16003921308059832,1.4432374919582476,143.05999755859375,1.0328968172304136,140.02000427246094,5.232461587594479,139.97999572753906,0.16003921308059832
6128,2023-10-31,144.97999572753906,145.75999450683594,142.39999389648438,142.74000549316406,1108049.0,0.01498179392686505,-1.3013596981699989,-1.3176436797084667,25.24192575857144,25.086531615103937,-2.0331545656837022,5.118481910600792,9.610207557430499,13.297768876939188,25.623265953469115,3.3600006103515625,-6.35034022898833,-3.5240043640136776,-16.35365868444515,9.305649956417795,-9.938831524229414,2.890822796202059,-10.394390869140636,93.14587442461038,61.85156896495993,6.414827160215743,10,-4.3199920654296875,1.8100051879882812,10.695003509521484,13.3800048828125,27.620010375976562,1,0.14526140280878352,1.2886401711485673,142.83999633789062,1.4432374919582476,143.05999755859375,1.0328968172304136,140.02000427246094,0.14526140280878352
6129,2023-11-01,145.22000122070312,146.3000030517578,144.0,145.13999938964844,738334.0,0.001655438682831134,1.0535691173765847,0.03571525885558583,26.993353429140157,25.12344785692463,-2.8696588556674953,4.4281861322450595,9.181053568531922,12.854379674722907,26.24774337734627,2.3000030517578125,-7.120639470885692,-2.853998565673834,-15.508740575565412,9.800743444217744,-9.181369570619637,3.4733724392719694,-10.18742077636719,90.93958056245032,61.02179251636579,6.327371004945792,11,-4.879997253417969,1.5699996948242188,10.454998016357422,13.139999389648438,27.479995727539062,2,0.15135653176406594,-1.3013596981699989,144.97999572753906,1.2886401711485673,142.83999633789062,1.4432374919582476,143.05999755859375,0.15135653176406594
6130,2023-11-02,149.47999572753906,151.5,146.74000549316406,147.0800018310547,1024667.0,0.029334764295736893,-2.090918999256874,29.999237078008775,42.766293586271956,27.150535315957253,-7.31231253217905,-0.20956913489652607,4.815553244778613,8.44053302039461,26.34102329422169,6.279998779296875,-7.6779050029549865,1.6389961242675781,-10.713472578861541,13.991464827396698,-4.537238227296967,7.815230475832124,-13.771369926757814,83.25037577622466,49.185671204390836,6.176234351564555,11,-6.5399932861328125,-2.6899948120117188,6.3950042724609375,8.8800048828125,25.460006713867188,3,0.1280438850462331,1.0535691173765847,145.22000122070312,-1.3013596981699989,144.97999572753906,1.2886401711485673,142.83999633789062,0.1280438850462331
6131,2023-11-03,150.6999969482422,151.83999633789062,149.16000366210938,149.67999267578125,756741.0,0.008161635373115983,-1.6019569935482916,0.4250028610302252,47.128232063268165,29.4982890094588,-7.912759521819737,-1.9119395525422362,3.4820595809610495,7.097759497804276,26.627508835214886,2.67999267578125,-7.510349202714906,3.1029975891113395,-8.790056841256842,14.99605201947952,-2.843529626072751,9.04952480429543,-13.728061211523425,87.92373840235346,49.19458236693214,5.946527215184087,11,-7.589996337890625,-3.9099960327148438,5.1750030517578125,7.660003662109375,25.860000610351562,4,0.12674191433511117,-2.090918999256874,149.47999572753906,1.0535691173765847,145.22000122070312,-1.3013596981699989,144.97999572753906,0.12674191433511117
6132,2023-11-06,149.24000549316406,151.8000030517578,149.0399932861328,151.33999633789062,595508.0,-0.009688065591531236,-1.2079943359720704,-2.0588059299594597,45.00377457558238,31.780037464486732,-5.928695040662177,-0.7553022700653287,4.73381677902384,8.423007072175665,26.635923941294738,2.760009765625,-7.158596954750749,1.8110061645507756,-9.877651810413965,13.499664139515517,-4.033322822931581,7.655335152033132,-10.781263696328125,72.457731225552,29.877908364944375,5.844328987482369,11,-6.1300048828125,-2.7000045776367188,6.824993133544922,9.1199951171875,27.720001220703125,0,0.12623958485952746,-1.6019569935482916,150.6999969482422,-2.090918999256874,149.47999572753906,1.0535691173765847,145.22000122070312,0.12623958485952746
6133,2023-11-07,149.4199981689453,150.3800048828125,147.0399932861328,148.4199981689453,606605.0,0.001206061841035666,1.2876686558740842,-0.47619255222524975,55.27271289666809,35.131955095484756,-5.074669219923408,-1.59018829675108,4.292452063191718,8.140522094019218,27.699924680813094,3.3400115966796875,-6.31480105227368,2.3549987792968636,-8.54483420225614,13.254831760849868,-3.0949177114796385,7.804915270073366,-9.623130918003909,69.13266199820164,21.697338396935038,5.449916490776495,11,-6.30999755859375,-2.8799972534179688,6.645000457763672,8.94000244140625,27.139999389648438,1,0.1378664593491945,-1.2079943359720704,149.24000549316406,-1.6019569935482916,150.6999969482422,-2.090918999256874,149.47999572753906,0.1378664593491945
6134,2023-11-08,150.89999389648438,152.32000732421875,147.66000366210938,148.72000122070312,656060.0,0.009904937395767366,-1.1674497168244595,2.17999267578125,61.66363721023275,39.62482680939099,-5.411882268081882,-3.764075817238904,2.581591103265197,6.577096011534962,28.749799107311357,4.660003662109375,-5.44546773585688,4.152994537353521,-5.826742643154972,14.132731717862015,-0.8368740529007255,9.142863127607768,-9.898813736848041,74.55173903650896,20.96095011844011,4.989868590254249,11,-5.019989013671875,-4.359992980957031,5.165004730224609,7.4600067138671875,28.100006103515625,2,0.14380393031637362,1.2876686558740842,149.4199981689453,-1.2079943359720704,149.24000549316406,-1.6019569935482916,150.6999969482422,0.14380393031637362
6135,2023-11-09,163.36000061035156,163.66000366210938,157.8000030517578,158.44000244140625,1782431.0,0.08257128706323602,1.1231869835995787,2.256887476551782,86.19552526192666,45.60227490930329,-15.883229263694261,-16.514766654975176,-9.927989917675745,-5.87525378659592,30.680249228009473,12.760009765625,-3.881433073369635,16.260001373291004,4.514303525658136,28.005699220923873,10.38715244947457,22.13285029710744,-21.00056119096533,98.19492861333316,36.55056510979628,5.872848923816431,11,-10.330001831054688,-14.339996337890625,-7.295001983642578,-5.0,17.779998779296875,3,0.05717431625241298,-1.1674497168244595,150.89999389648438,1.2876686558740842,149.4199981689453,-1.2079943359720704,149.24000549316406,0.05717431625241298
6136,2023-11-10,160.8000030517578,162.52000427246094,159.60000610351562,161.67999267578125,1166384.0,-0.01567089586819903,1.2812371478128186,-0.1788597462450029,79.17183780786361,52.159699176613906,-11.781083657114067,-14.071346562237295,-7.411584965895486,-3.305802111191042,31.73542891404459,3.7599945068359375,-2.292449921121431,13.316003417968744,0.3073636720178001,26.32464316391969,6.811683544993286,19.820323290944202,-15.458484638390331,82.79182415863255,14.541986660017244,6.504319872975469,11,-7.7700042724609375,-11.779998779296875,-4.935005187988281,-2.44000244140625,20.220001220703097,4,0.0879353179184772,1.1231869835995787,163.36000061035156,-1.1674497168244595,150.89999389648438,1.2876686558740842,149.4199981689453,0.0879353179184772
6137,2023-11-13,160.74000549316406,162.0800018310547,159.83999633789062,160.82000732421875,780185.0,-0.00037311913840221145,-1.38295903708333,0.09091224358863206,85.62837483603934,58.86930462966589,-9.96262425668155,-14.056271155437685,-7.390972894515301,-3.2551250459533776,32.37931629962033,2.2400054931640625,-0.4704677873071432,12.827005767822271,-1.3448211343513208,26.998832669995863,5.741092316735461,19.91291921890908,-12.833899144972719,82.43082824324807,6.902042104616214,7.0859134510868005,11,-6.910003662109375,-11.720001220703125,-5.19500732421875,-2.3800048828125,19.699996948242188,0,0.09841975566003369,1.2812371478128186,160.8000030517578,1.1231869835995787,163.36000061035156,-1.1674497168244595,150.89999389648438,0.09841975566003369
6138,2023-11-14,163.97999572753906,164.44000244140625,160.3000030517578,161.33999633789062,1035261.0,0.020156713473005183,1.325833979829325,-32.999237078008775,86.80984351772454,65.51558130617528,-11.425552453439877,-17.228151908386735,-10.616103428979613,-6.517305141911805,33.0103669998047,4.1399993896484375,0.9779136402185316,15.462995910644537,-0.3580369593012733,31.284028780590347,7.552479475671618,23.373512345617456,-13.868343755399195,97.25860102901352,15.007822464717108,7.910516434972909,11,-8.389991760253906,-14.569992065429688,-8.439998626708984,-6.279998779296875,17.040008544921847,1,0.07915606369386086,-1.38295903708333,160.74000549316406,1.2812371478128186,160.8000030517578,1.1231869835995787,163.36000061035156,0.07915606369386086
6139,2023-11-15,164.4600067138672,165.8000030517578,164.16000366210938,164.5,904109.0,0.0029272533164697023,-4.125002980235081,-0.015148975522353553,86.98550044612591,70.42882651282571,-9.934026469226097,-17.223994164240366,-11.108253388232015,-7.043126139371395,32.71118280379427,1.82000732421875,2.873807150378468,15.075006866455084,-2.2518949537607966,32.401908686670964,6.411555956347144,23.738457776563024,-12.055818666644711,83.25004577636719,-1.9067121431541239,8.663450910107946,11,-8.040008544921875,-14.370002746582031,-8.955009460449219,-7.100006103515625,15.979995727539062,2,0.07357406269463751,1.325833979829325,163.97999572753906,-1.38295903708333,160.74000549316406,1.2812371478128186,160.8000030517578,0.07357406269463751
6140,2023-11-16,164.05999755859375,165.89999389648438,164.05999755859375,165.27999877929688,881081.0,-0.002432257928636661,-2.0163844210420994,30.505150705837465,84.53948061882433,74.5856319078875,-8.100167190090758,-16.21234054904255,-10.70078049168228,-6.693314669922614,32.28738476233386,1.839996337890625,4.662214122846109,13.758998107910145,-4.659189243795282,32.17718545961557,4.5499044320574455,22.968091783762844,-9.244562810554925,70.7936523314506,-13.109042738068737,9.209093675852712,11,-7.590003967285156,-13.919998168945312,-8.555000305175781,-6.8600006103515625,16.900009155273438,3,0.09106426102481469,-4.125002980235081,164.4600067138672,1.325833979829325,163.97999572753906,-1.38295903708333,160.74000549316406,0.09106426102481469
6141,2023-11-17,166.02000427246094,166.8800048828125,164.33999633789062,164.47999572753906,1078240.0,0.011946889814911543,-1.7912069485898252,-1.2623008229732096,86.06099622708155,79.14754542472076,-8.558515221889081,-17.113895477919073,-12.634907418114665,-8.74819719598571,31.230411387978606,2.82000732421875,6.567539655000985,14.490004730224598,-4.702656917668435,33.68266637811763,4.893673906278082,24.086335554171114,-8.987657694733002,87.78409706658806,3.526181769333334,9.596330823946516,11,-9.060005187988281,-15.389999389648438,-10.640007019042969,-8.82000732421875,15.879989624023466,4,0.09107333290013409,-2.0163844210420994,164.05999755859375,-4.125002980235081,164.4600067138672,1.325833979829325,163.97999572753906,0.09107333290013409
6142,2023-11-20,163.3000030517578,165.9199981689453,163.3000030517578,164.63999938964844,1086285.0,-0.016383575175912157,-2.9104511603543695,-0.8701226641301548,77.99512017228628,81.67225734423388,-4.061471618956091,-13.396897814008895,-9.92912605520604,-6.087798599103763,29.851261167640843,2.720001220703125,7.769113316225457,10.701003265380848,-8.619165449965863,30.02117198072756,1.0409189077074927,20.361087623054203,-4.298124813012976,45.59269247983081,-35.990177604628876,9.660084357673357,11,-6.029998779296875,-12.669998168945312,-7.920005798339844,-6.100006103515625,18.05999755859378,0,0.1085119466598341,-1.7912069485898252,166.02000427246094,-2.0163844210420994,164.05999755859375,-4.125002980235081,164.4600067138672,0.1085119466598341
6143,2023-11-21,163.8800048828125,164.8000030517578,163.27999877929688,164.36000061035156,718963.0,0.0035517564005853597,1.2352993975024964,0.35820674576966,78.22142323065421,83.51201134650294,-2.6536781415152575,-12.701682048127736,-10.49240061182067,-6.694936562866673,28.0505342612045,1.5200042724609375,8.86844453862193,10.058004760742193,-8.841662527230852,28.95767204871524,0.6081711167556705,19.507838404728716,-3.302501315254119,16.666807951511043,-61.099777302587256,9.449833643986526,11,-1.5400009155273438,-13.25,-8.855003356933594,-6.8300018310546875,17.899993896484375,1,0.10104953054178578,-2.9104511603543695,163.3000030517578,-1.7912069485898252,166.02000427246094,-2.0163844210420994,164.05999755859375,0.10104953054178578
6144,2023-11-22,165.24000549316406,166.44000244140625,164.05999755859375,164.13999938964844,693939.0,0.008298758663841,-2.7777562487889944,-2.2916997806529547,76.1273339721517,82.39332342541681,-1.9731276091198708,-12.724634614940612,-11.714430295959914,-8.064540905859218,26.20739238149725,2.55999755859375,10.30835253052237,10.155004882812506,-8.218626786451807,28.52863655207682,0.968189048180335,19.341820717444676,-3.402001662554852,54.44453863434069,-21.693628798041416,9.186815834632158,11,-2.0,-14.610000610351562,-10.585006713867188,-8.560005187988281,13.639999389648438,2,0.09549744768042667,1.2352993975024964,163.8800048828125,-2.9104511603543695,163.3000030517578,-1.7912069485898252,166.02000427246094,0.09549744768042667
6145,2023-11-23,164.6999969482422,166.25999450683594,164.5399932861328,165.13999938964844,494527.0,-0.0032680254597559077,-3.526260841631866,-0.4,73.74490295558701,81.79033066405276,-1.3667831479681638,-10.79428965491357,-11.117251923554704,-7.473185709830716,23.88341166809073,1.720001220703125,11.553451686435722,8.380996704101562,-9.021925351828486,25.78391876003161,-0.3204643238634617,17.082457732066587,-1.8535929071923078,39.44432670707413,-33.748843773278786,8.70146102796502,11,-1.339996337890625,-14.069992065429688,-12.43499755859375,-10.409996032714844,10.220001220703125,3,0.09556773396972451,-2.7777562487889944,165.24000549316406,1.2352993975024964,163.8800048828125,-2.9104511603543695,163.3000030517578,0.09556773396972451
6146,2023-11-24,166.27999877929688,166.4600067138672,164.10000610351562,164.10000610351562,669715.0,0.009593211052403516,-1.1651454489458801,-4.954501317797198,78.78375166957322,81.02981697888985,-2.3330447821062137,-11.115405966360129,-12.67406051689153,-8.995644767076925,22.689264132529868,2.3600006103515625,12.687052433607192,8.799998474121082,-7.964971101692413,25.564968049934578,0.4175136862143347,17.18248326202783,-2.6268745698944826,94.33938725078573,20.183503144473207,8.382484787906742,11,-2.6899948120117188,-15.649993896484375,-14.275001525878906,-12.25,8.82000732421875,4,0.08828486915046874,-3.526260841631866,164.6999969482422,-2.7777562487889944,165.24000549316406,1.2352993975024964,163.8800048828125,0.08828486915046874
6147,2023-11-27,165.6999969482422,166.55999755859375,165.52000427246094,165.6999969482422,735675.0,-0.003488103411791066,-4.777975584944048,0.0,77.13330369740427,79.95464588774317,-1.0901151521705401,-9.207028296645092,-12.060363069044428,-8.381007178641795,21.687522652306797,1.0399932861328125,11.891341443004308,7.0769966125488395,-8.564813892598238,22.718807117695917,-0.7439086400246993,14.897901865122378,-1.5999908447265625,73.78045943858801,-0.9690721993543576,7.820905252573541,11,-0.6199951171875,-15.069992065429688,-15.654998779296875,-13.629997253417969,7.4000091552734375,0,0.0977670322667683,-1.1651454489458801,166.27999877929688,-3.526260841631866,164.6999969482422,-2.7777562487889944,165.24000549316406,0.0977670322667683
6148,2023-11-28,166.0399932861328,166.10000610351562,164.1999969482422,165.0,706174.0,0.0020518789628996004,2.275824421556634,100.0,76.23004688133634,78.75959549165543,-1.237284695914127,-8.31466273132105,-12.32075377271289,-8.72267978229462,20.8502750938689,1.9000091552734375,11.4761515881587,6.363993072509771,-8.209729894061724,20.937716039081266,-0.9228684107759761,13.650854555795519,0.8400115966796875,79.1998291015625,4.242474359132331,7.28686148328575,11,-0.959991455078125,-15.409988403320312,-16.4949951171875,-15.239990234375,8.180007934570312,1,0.0922669714748674,-4.777975584944048,165.6999969482422,-1.1651454489458801,166.27999877929688,-3.526260841631866,164.6999969482422,0.0922669714748674
6149,2023-11-29,167.1999969482422,167.27999877929688,165.89999389648438,166.10000610351562,714922.0,0.006986290707145182,1.1904934907659703,1.057690332614405,60.933912865154575,76.13675463013656,-2.1989949782452527,-8.162020544404214,-13.460823374034845,-9.953634903450393,20.252931205972295,1.3800048828125,10.953322606225584,6.424996948242182,-6.812487823383947,19.66248171986831,-0.19374543757086826,13.043739334055232,-3.0,97.48421335483005,24.414270682466594,6.618742385813063,11,-1.9199981689453125,-16.3699951171875,-18.86499786376953,-17.60999298095703,6.720001220703125,2,0.08720096948068745,2.275824421556634,166.0399932861328,-4.777975584944048,165.6999969482422,-1.1651454489458801,166.27999877929688,0.08720096948068745
6150,2023-11-30,168.6199951171875,169.16000366210938,167.0399932861328,167.10000610351562,1672396.0,0.008492812170235231,-1.585355414960923,1.3818196950991135,73.8123581107013,74.77579483942765,-3.245425239927698,-8.51093651600894,-14.748551519360433,-11.382440005194809,21.38296971325544,2.1200103759765625,10.051632223031561,6.887995147705084,-5.660832540610443,19.43682283602061,0.6135813035473063,13.162408991862861,-4.4199981689453125,89.32788921993172,16.765300358178607,6.274413844157767,11,-2.399993896484375,-16.849990844726562,-21.009998321533203,-19.219993591308594,5.55999755859375,3,0.06084693430630517,1.1904934907659703,167.1999969482422,2.275824421556634,166.0399932861328,-4.777975584944048,165.6999969482422,0.06084693430630517
6151,2023-12-01,169.8000030517578,170.5399932861328,168.94000244140625,169.25999450683594,602576.0,0.006998030890406737,-1.71186572182279,0.3552713474009677,75.82661739324091,74.53485008620038,-4.2832857858637965,-8.62906877671017,-15.752125881838907,-12.56927278705615,22.764695401356544,1.9199981689453125,9.09391079088391,7.113002777099609,-4.79138990251468,19.0173954567139,1.1608064372924787,13.06519911690674,-5.401605834960947,88.32822299987004,16.311073391072043,5.9521963398071405,12,-2.8900070190429688,-14.810005187988281,-24.365001678466797,-21.87999725341797,4.6999969482421875,4,0.030153092021010464,-1.585355414960923,168.6199951171875,1.1904934907659703,167.1999969482422,2.275824421556634,166.0399932861328,0.030153092021010464
6152,2023-12-04,168.0800018310547,169.8000030517578,168.0800018310547,169.39999389648438,627164.0,-0.010129571200177434,-1.606078120845712,-2.4443910709239898,62.796483441122405,72.82096788736352,-2.027108627278949,-5.718440499824396,-13.912015174700798,-10.83742650760314,24.07412599317167,1.720001220703125,8.319370329442535,4.451001739501947,-5.846261137673281,14.748264616677176,-0.6976296990856667,9.599633178089562,-3.3131088500976773,61.198850535983325,-7.310426776677005,5.148631438587612,12,-0.7800064086914062,-11.610008239746094,-22.959999084472656,-20.159996032714844,10.339996337890625,0,0.041765850761455114,-1.71186572182279,169.8000030517578,-1.585355414960923,168.6199951171875,1.1904934907659703,167.1999969482422,0.041765850761455114
6153,2023-12-05,170.02000427246094,170.55999755859375,168.05999755859375,168.22000122070312,662391.0,0.011542137198191194,-1.3584790228664791,-1.363646872507427,65.90384541521615,71.68502471437068,-3.357652220051051,-6.362205911494982,-15.627583232041104,-12.765040161512502,25.041502833688178,2.5,7.286312096861934,5.361003875732422,-2.8646414433557936,13.586649194820637,1.2481812161883,9.473826535276544,-4.906725273193388,88.41217034820137,20.86830809148121,4.11282265954411,12,-2.69000244140625,-13.540008544921875,-25.345001220703125,-22.099998474121094,5.8199920654296875,1,0.018115526136082805,-1.606078120845712,168.0800018310547,-1.71186572182279,169.8000030517578,-1.585355414960923,168.6199951171875,0.018115526136082805
6154,2023-12-06,172.60000610351562,173.25999450683594,170.1999969482422,170.6199951171875,670745.0,0.015174695719452957,-1.1702053979178841,1.1000042385453312,71.71921082859893,71.459947811372,-5.34603885866639,-7.624029988786532,-18.025914787311223,-15.265472029743478,26.818579680945387,3.239990234375,6.811863826409706,6.856005096435553,0.8455636620729479,12.866446530798157,3.850784379254236,9.86122581361687,-7.0509896195019905,89.38925604831786,21.337078546544575,3.0052207171813077,12,-3.9200057983398438,-13.970008850097656,-28.875003814697266,-24.68000030517578,3.79998779296875,2,0.009385834646007618,-1.3584790228664791,170.02000427246094,-1.606078120845712,168.0800018310547,-1.71186572182279,169.8000030517578,0.009385834646007618
6155,2023-12-07,172.6999969482422,173.44000244140625,170.27999877929688,172.02000427246094,606228.0,0.000579321211996886,1.9259243560943218,0.34342873876789815,68.76400506797012,70.3466426334161,-4.684517411923167,-7.366077040401734,-17.977368317140844,-15.323463541649005,27.63906895758168,3.160003662109375,6.290741543327101,6.488996124267572,-0.1590954053261271,13.137087653861272,3.1649503594707085,9.813041889064436,-6.379882661946311,86.24526354003585,19.83439820910472,3.324045764796855,12,-3.8799972534179688,-12.609992980957031,-29.134994506835938,-24.779991149902344,2.6200103759765625,3,0.00706428049948804,-1.1702053979178841,172.60000610351562,-1.3584790228664791,170.02000427246094,-1.606078120845712,168.0800018310547,0.00706428049948804
6156,2023-12-08,174.94000244140625,175.60000610351562,172.74000549316406,172.86000061035156,785901.0,0.012970501058175321,-1.4655261998250495,3.0588591688358315,83.60272578705559,71.06546731004404,-6.221135334234106,-8.951375604076787,-20.055218982601104,-17.54442287339998,28.639946837024578,2.9000091552734375,5.917647058345921,8.022001647949224,0.8130026241844632,15.231000671713986,4.417502136066844,11.626501159831605,-7.765501576497115,91.2466457010333,21.28526238446794,3.6044995118823766,12,-5.040000915527344,-13.620002746582031,-30.075000762939453,-27.019996643066406,3.5800018310546875,4,-0.004344402395212943,1.9259243560943218,172.6999969482422,-1.1702053979178841,172.60000610351562,-1.3584790228664791,170.02000427246094,-0.004344402395212943
6157,2023-12-11,176.55999755859375,177.6199951171875,174.67999267578125,174.94000244140625,860932.0,0.009260289782664799,-1.7476470252695226,0.7788431207130543,84.5315406210887,71.98785550334986,-6.860043007052553,-9.829364630337977,-21.41996817797383,-19.14118704829781,29.81000310242465,2.94000244140625,5.761836878312806,8.850997161865223,1.0489355431848821,16.653058780545564,4.949966352525053,12.752027971205393,-8.2059259602797,88.912156597353,11.70501152971272,3.9010308093401758,12,-4.8000030517578125,-14.230003356933594,-31.609996795654297,-28.639991760253906,0.94000244140625,0,-0.011667408173304472,-1.4655261998250495,174.94000244140625,1.9259243560943218,172.6999969482422,-1.1702053979178841,172.60000610351562,-0.011667408173304472
6158,2023-12-12,176.9600067138672,177.83999633789062,176.39999389648438,176.5800018310547,707467.0,0.0022655706887437788,-2.8917893521382325,0.2345716223344134,83.67811717330451,74.5149893153665,-6.200163258342457,-9.70464668753408,-21.550952259003367,-19.52466435793906,30.65304760303657,1.44000244140625,5.339586717900289,8.602005767822277,-0.011256881074160674,17.215268416718715,4.295374443374072,12.908637092270482,-7.123387352533399,88.48181028370566,8.04854539962065,4.3066313244482135,12,-4.520011901855469,-14.520011901855469,-32.135005950927734,-29.040000915527344,3.0399932861328125,1,0.008250403479238333,-1.7476470252695226,176.55999755859375,-1.4655261998250495,174.94000244140625,1.9259243560943218,172.6999969482422,0.008250403479238333
6159,2023-12-13,176.55999755859375,178.22000122070312,176.39999389648438,177.72000122070312,740229.0,-0.0022604494806570674,-1.4594511000680455,-3.052601991647928,84.35684650971177,75.68659913747878,-4.841998887146104,-8.802991379959536,-20.853939720904464,-19.057909327876928,31.342386208153307,1.82000732421875,5.025746968110752,7.596997070312511,-1.5469085147517774,16.7409026553768,3.025044277780381,12.168949862844642,-5.282770341479733,79.093159298634,-6.255392445445835,4.571952792532139,12,-3.4199981689453125,-13.6199951171875,-31.734996795654297,-28.639991760253906,3.1199951171875,2,-0.004077940817053927,-2.8917893521382325,176.9600067138672,-1.7476470252695226,176.55999755859375,-1.4655261998250495,174.94000244140625,-0.004077940817053927
6160,2023-12-14,179.0,180.3000030517578,177.9199981689453,178.5,1019168.0,0.013819678721939788,-1.8674694365290927,-0.4310331219910026,85.09929146098489,76.716896256117,-6.319296279695465,-10.610335385883587,-22.97277805052846,-21.48272317918611,32.212168036643405,3.7400054931640625,4.855729617153116,9.289999389648443,-0.5796140750587995,19.159612854355686,4.355192657294822,14.224806122002065,-6.3342179821681555,82.80418688389591,-1.3489594206943565,4.934806732353618,12,-4.819999694824219,-9.949996948242188,-32.78999710083008,-31.079994201660156,3.5,3,-0.014525173762657162,-1.4594511000680455,176.55999755859375,-2.8917893521382325,176.9600067138672,-1.7476470252695226,176.55999755859375,-0.014525173762657162
6161,2023-12-15,181.13999938964844,181.83999633789062,179.1999969482422,179.5,1953435.0,0.011955303852784649,-1.3571365317674948,3.279998779296875,89.22760224849777,79.65368723471427,-7.466763696375438,-12.184192832394416,-24.806547325348816,-23.559169288269914,33.040559732665265,2.839996337890625,5.411605701888391,10.673999023437489,-0.2640284975013003,21.612026544376278,5.20498526296808,16.143012783906897,-6.947373165031394,90.22351130982572,4.561729830607405,5.469013760469396,12,-6.19000244140625,-10.419998168945312,-30.11499786376953,-32.1199951171875,1.55999755859375,4,-0.03212980062404858,-1.8674694365290927,179.0,-1.4594511000680455,176.55999755859375,-2.8917893521382325,176.9600067138672,-0.03212980062404858
6162,2023-12-18,181.0200042724609,181.3999938964844,179.32000732421875,179.66000366210938,864859.0,-0.0006624440631105566,-1.0392092330937575,0.8292689734738706,88.48919340218848,82.16317034437785,-5.9431874632451525,-11.245136654923016,-24.279333778348246,-23.374076638485832,34.23870068235427,2.0799865722656534,5.681303429028219,9.668003845214827,-1.688679116684341,21.024686807113994,3.989662364265257,15.346345326164396,-5.297904025189155,84.92662320905602,-1.488417473902004,5.678341480949583,12,-5.000007629394503,-10.180007934570284,-29.995002746582003,-31.99999999999997,2.099990844726591,0,-0.013810628333855934,-1.3571365317674948,181.13999938964844,-1.8674694365290927,179.0,-1.4594511000680455,176.55999755859375,-0.013810628333855934
6163,2023-12-19,180.44000244140625,181.94000244140625,180.44000244140625,181.0,791741.0,-0.0032040758886607845,-4.35716621253406,-0.4117627259365725,85.06353646305203,83.64587319265044,-4.167976702663481,-9.866764330834826,-23.42263240891316,-22.709654574617048,35.535730358594364,1.5,5.827728138321277,8.260002136230469,-3.2169960477575046,19.737000320218442,2.521503044236482,13.998501228224455,-3.4943229760107215,72.92422948742666,-11.59118362477767,5.738499091993985,12,-4.3300018310546875,-9.319999694824219,-29.014999389648438,-31.419998168945312,2.080001831054659,1,-0.01629351807596513,-1.0392092330937575,181.0200042724609,-1.3571365317674948,181.13999938964844,-1.8674694365290927,179.0,-0.01629351807596513
6164,2023-12-20,181.0200042724609,182.0399932861328,179.74000549316406,180.05999755859375,581864.0,0.0032143749900634955,-1.8750011920997167,-1.714305177111666,84.36805097985146,85.37965607174836,-3.830852196533499,-9.701346327023373,-23.73154324167038,-23.224318340324515,36.46987529346236,2.29998779296875,6.494094991525117,8.051004028320278,-3.5856783422981664,19.687686398938723,2.23266284301107,13.869345213629487,-3.0754602118632306,75.24295576427295,-8.30582250144272,5.818341185309217,12,-3.6300048828124716,-8.360008239746065,-28.520000457763643,-31.610000610351534,3.479995727539091,2,-0.00563475996236118,-4.35716621253406,180.44000244140625,-1.0392092330937575,181.0200042724609,-1.3571365317674948,181.13999938964844,-0.00563475996236118
6165,2023-12-21,180.44000244140625,180.94000244140625,179.3800048828125,180.2400054931641,614332.0,-0.0032040758886607845,1.6000025431379779,0.2083286974489156,80.50455444643646,85.03541481167956,-2.276911230638433,-8.307617268599529,-22.85065264635628,-22.546879534063322,37.38875830055151,1.639999389648409,6.992423262541763,6.684001922607422,-4.724774555934971,18.092778401149815,0.9796136833362254,12.388390161878618,-1.676368535701556,43.662221553604624,-37.65929064753779,5.704388239271202,12,-2.0800094604492188,-7.780006408691406,-27.185001373291016,-30.349998474121094,2.4599914550781534,3,-0.004211980466314769,-1.8750011920997167,181.0200042724609,-4.35716621253406,180.44000244140625,-1.0392092330937575,181.0200042724609,-0.004211980466314769
6166,2023-12-22,180.9600067138672,181.5200042724609,179.6199951171875,180.0,475196.0,0.00288186801942536,-1.2092918038022078,4.800106813153959,89.65513677457437,85.60470327317796,-2.0709583753872494,-8.086016821327405,-22.95500514007776,-22.981720392340435,38.551418314329766,1.900009155273409,7.1867915575749635,6.470005798339855,-4.801689820649898,17.741701417329608,0.8341579888449644,12.105853607834746,-1.5800018310546875,60.29440639077287,-22.59873204826244,5.635847809494882,12,-1.7400131225585938,-8.300010681152344,-27.655010223388672,-30.82000732421875,4.739990234375,4,0.008510130575800856,1.6000025431379779,180.44000244140625,-1.8750011920997167,181.0200042724609,-4.35716621253406,180.44000244140625,0.008510130575800856
6167,2023-12-27,181.8999938964844,182.5399932861328,181.17999267578125,181.17999267578125,409786.0,0.005194447102908839,-2.7777730682829653,0.7499960263848345,88.97632986206037,86.19339357192862,-2.4292720266864762,-8.168938282995839,-23.42889984271946,-23.82893618422773,39.81914695471854,1.579986572265625,7.566727259981718,6.599993133544956,-4.33536392298717,17.535350190077082,1.1323146052788786,12.067671661811033,-2.5199890136719034,79.74678043198074,-2.347103418881659,5.467678528266069,12,-2.4300003051758097,-8.98999786376956,-28.104991912841825,-31.269989013671903,6.800003051757784,2,0.0043980378152901345,-1.2092918038022078,180.9600067138672,1.6000025431379779,180.44000244140625,-1.8750011920997167,181.0200042724609,0.0043980378152901345
6168,2023-12-28,181.3600006103516,182.94000244140625,181.3600006103516,182.3000030517578,324705.0,-0.0029686272911043643,-2.3616972923837545,-1.3055567329291677,83.18180504580546,86.06283340927234,-1.3404675412116092,-6.769432779758688,-22.411096854210655,-23.16803197974295,41.671370773194596,1.580001831054659,7.5053534477222,5.293999481201212,-5.039954668414367,15.62795363081679,0.12702240639342222,10.460976556009001,-1.740005493164091,55.61789565724359,-24.49759747038042,5.166977074807783,12,-0.9300003051758097,-8.250000000000028,-27.409996032714872,-30.72999572753909,6.639999389648409,3,0.009704424905782938,-2.7777730682829653,181.8999938964844,-1.2092918038022078,180.9600067138672,1.6000025431379779,180.44000244140625,0.009704424905782938
6169,2023-12-29,181.77999877929688,182.66000366210938,181.17999267578125,181.8800048828125,344691.0,0.002315825802447158,-1.276907908636353,0.10638919550678849,83.57987781686539,85.89400967103686,-1.0528589656749716,-6.367598377023029,-22.183811876617654,-23.49059355404944,43.31763982495218,1.480010986328125,7.292487778596097,4.984997558593761,-4.7555342120462,14.725529329233723,0.11473167327378064,9.855263443913742,-1.496002197265625,67.41560512284191,-11.431923929862833,4.870265885319981,12,-0.7099990844726562,-8.279998779296875,-25.294994354248047,-31.149993896484375,11.419998168945312,4,0.004070885125609935,-2.3616972923837545,181.3600006103516,-2.7777730682829653,181.8999938964844,-1.2092918038022078,180.9600067138672,0.004070885125609935
6170,2024-01-02,178.8800048828125,181.97999572753903,177.9600067138672,181.8000030517578,575439.0,-0.015953316734286682,1.4512251287467046,29.19819957277998,63.89282255461106,83.07903414949389,2.0431864936831516,-2.8032637754661778,-18.613043847379487,-20.506482631777885,44.04967933410443,4.019989013671847,7.052144593091185,1.5720031738281364,-7.406608036791766,10.55061438444804,-2.917302431481829,6.061308779138102,4.05999755859375,18.47387466334119,-56.376065323474904,4.489305605309958,1,1.5699996948242188,-5.3600006103515625,-21.94499969482422,-28.25,13.419998168945312,1,0.03141768204260309,-1.276907908636353,181.77999877929688,-2.3616972923837545,181.3600006103516,-2.7777730682829653,181.8999938964844,0.03141768204260309
6171,2024-01-03,174.9199981689453,178.36000061035156,173.36000061035156,178.36000061035156,725669.0,-0.022137782903469017,1.9069746810737922,1.1780837666239907,45.03632274362561,78.25093740965359,5.618997268668437,1.6442909838091282,-13.875825556108396,-16.46569080313475,43.89712948066032,5.5200042724609375,6.742463542725886,-2.644003295898443,-10.991019543255533,5.703012951458646,-6.817511419576988,1.5295048277801016,7.920404357910144,16.283896246625307,-54.44144445278752,4.17350812367854,1,3.2300033569335938,-1.399993896484375,-17.92499542236328,-24.289993286132812,21.199996948242188,2,0.04562083130044203,1.4512251287467046,178.8800048828125,-1.276907908636353,181.77999877929688,-2.3616972923837545,181.3600006103516,0.04562083130044203
6172,2024-01-04,175.10000610351562,175.47999572753906,173.74000549316406,174.6999969482422,723517.0,0.00102908721961259,2.000013154260007,-0.11628164865775979,44.2944777235763,73.72104199415628,5.041046389712591,2.126180139468204,-13.275979850664328,-16.574223694508163,44.07538059985707,1.739990234375,6.188975799382149,-2.8149955749511832,-9.991070329556152,4.361079179653785,-6.403032952253682,0.7730418023513153,7.361180346679674,18.162893116822097,-48.23785610855898,3.5880373773024896,1,3.0499954223632812,-1.5300064086914062,-17.990001678466797,-24.470001220703125,20.860000610351562,3,0.06053678169754062,1.9069746810737922,174.9199981689453,1.4512251287467046,178.8800048828125,-1.276907908636353,181.77999877929688,0.06053678169754062
6173,2024-01-05,173.10000610351562,173.97999572753906,171.10000610351562,173.97999572753906,682098.0,-0.011422044147831989,5.545508141006745,-2.1999237078008775,40.335216103739306,68.82850478569937,6.58260539743452,4.6048502880967135,-10.42269268995716,-14.486508820887451,43.88146085392295,4.0,5.214883610643994,-4.968995666503901,-11.538223931351922,1.600232598344121,-8.253609798927926,-1.6843815340798756,8.99713291308592,17.301041716165344,-45.53226646198728,3.284614132424012,1,3.9199981689453125,0.46999359130859375,-15.245002746582031,-22.470001220703125,21.979995727539062,4,0.09012126108994822,2.000013154260007,175.10000610351562,1.9069746810737922,174.9199981689453,1.4512251287467046,178.8800048828125,0.09012126108994822
6174,2024-01-08,174.22000122070312,174.25999450683594,171.6199951171875,172.47999572753906,512289.0,0.006470219975138081,1.901110878222595,-1.9773022836434255,35.58503422646706,63.83744698348054,4.913274682672068,3.807664913881297,-10.676846429629052,-15.511705259957978,43.11328583346035,2.6399993896484375,4.2433569619461196,-3.9300003051757812,-10.250539629247243,2.39053901889568,-7.090269967211526,-0.7697306431400364,7.217309821113275,28.676453057440774,-30.32404279124495,3.1602696620357373,1,2.8000030517578125,0.1999969482421875,-16.36499786376953,-23.589996337890625,17.600006103515625,0,0.07909538906408509,5.545508141006745,173.10000610351562,2.000013154260007,175.10000610351562,1.9069746810737922,174.9199981689453,0.07909538906408509
6175,2024-01-09,173.9199981689453,174.22000122070312,172.33999633789062,174.0,658915.0,-0.0017219782439202858,6.230728601191349,-0.04597791867266493,25.508799171842554,56.71007613873256,4.683693956477157,4.4309298062951825,-9.497926080784453,-15.058287805551743,42.269972141384244,1.8800048828125,3.356968082471866,-4.291003417968739,-10.410424456172791,1.8284176202353137,-7.350713937070765,-1.2312928988667124,6.897074576573033,38.842895304871256,-15.538559221452225,3.059710519102032,1,3.100006103515625,1.0699996948242188,-15.864997863769531,-23.089996337890625,21.47999572753909,1,0.11085555992570995,1.901110878222595,174.22000122070312,5.545508141006745,173.10000610351562,2.000013154260007,175.10000610351562,0.11085555992570995
6176,2024-01-10,174.17999267578125,175.0,173.16000366210938,174.97999572753906,483277.0,0.001494908633700609,3.3808831810502986,9.999809269502194,27.01607403799315,49.825603269391756,3.7557739056228456,4.333245641094948,-8.955863824654955,-15.156689200150879,41.06042208071119,1.839996337890625,2.4252960885643233,-3.993008422851574,-10.206668373957513,2.220651528254365,-7.099838398404557,-0.8861784472985903,6.054056071216934,70.31949471689305,18.983806726251373,3.106829975552976,1,2.8400115966796875,1.32000732421875,-15.184989929199219,-22.409988403320312,24.080001831054716,2,0.10403037741369725,6.230728601191349,173.9199981689453,1.901110878222595,174.22000122070312,5.545508141006745,173.10000610351562,0.10403037741369725
6177,2024-01-11,174.5,176.72000122070312,174.27999877929688,175.39999389648438,756211.0,0.0018372220557754115,-2.641804641417477,1.1249880791165194,29.685347382834934,43.881552417950594,2.543125456481988,4.059108075418976,-8.44646681786665,-15.320224213071413,39.651286907963865,2.540008544921875,1.5931688666870798,-3.5700012207031193,-9.961977022584108,2.8219745811778694,-6.765989121643628,-0.37401331976261076,5.1860061883892286,60.498164599578615,11.401982708898657,3.195987900940501,1,2.3800048828125,1.0,-13.550003051757812,-22.040000915527344,27.399993896484403,3,0.12389682015580239,3.3808831810502986,174.17999267578125,6.230728601191349,173.9199981689453,1.901110878222595,174.22000122070312,0.12389682015580239
6178,2024-01-12,178.4199981689453,178.6199951171875,175.82000732421875,175.9600067138672,801367.0,0.02246417288793867,-1.0437939944756305,-2.7333423756400257,42.76167221454757,39.34619623991529,-2.053742240847697,0.2678287194187874,-11.543398545478794,-19.077250063395695,38.326882761656826,4.1199951171875,0.6196005353417604,0.2769973754882926,-6.094919066001893,6.648913816978478,-2.9089608452568143,3.4629555962333995,0.7508480143515044,97.14290073939732,49.23272458926486,3.185958220745095,1,-1.8799972534179688,-2.9199981689453125,-16.535003662109375,-25.959999084472656,24.580001831054688,4,0.0983074135462847,-2.641804641417477,174.5,3.3808831810502986,174.17999267578125,6.230728601191349,173.9199981689453,0.0983074135462847
6179,2024-01-15,175.83999633789062,177.60000610351562,175.36000061035156,177.39999389648438,502603.0,-0.014460272713441524,1.2856942671192353,-0.6341475517622102,38.47693368539666,36.52220858778034,-0.45252733873240913,2.9419599753841226,-8.16107755089618,-16.36518793238804,36.80590831590479,3.05999755859375,-0.494461228781347,-2.2670043945312557,-8.684550672554565,4.150541883492053,-5.475777533542924,0.941768744480413,2.8465994406193147,55.732494909686416,6.984046018804996,3.2087731390116585,1,-0.9799957275390625,0.7300033569335938,-13.93499755859375,-23.3699951171875,25.30999755859378,0,0.10941768592961543,-1.0437939944756305,178.4199981689453,-2.641804641417477,174.5,3.3808831810502986,174.17999267578125,0.10941768592961543
6180,2024-01-16,176.39999389648438,176.60000610351562,173.4600067138672,174.52000427246094,521651.0,0.0031846995578734827,1.7543684707173595,-1.2051234398841895,38.59995925900213,35.80705708948885,-1.565990440510518,2.2948472077826523,-8.033040009086534,-16.769686768111796,34.62863223126223,3.1399993896484375,-1.437313532977754,-1.5770065307617074,-8.023657218143768,4.869644156620353,-4.800331874452752,1.6463188129293371,2.220001220703125,59.34057335129365,11.554729528505597,3.2233253436910303,1,-1.5399932861328125,0.2100067138671875,-12.7449951171875,-22.579994201660156,26.100006103515625,1,0.08741504513193576,1.2856942671192353,175.83999633789062,-1.0437939944756305,178.4199981689453,-2.641804641417477,174.5,0.08741504513193576
6181,2024-01-17,175.32000732421875,175.32000732421875,173.27999877929688,174.13999938964844,769118.0,-0.006122373070485354,2.4576183518032404,0.6276672591654695,33.66437001759223,34.625934011046176,-0.4730407548006781,3.0740675486720477,-6.302712384537983,-15.548802686343805,32.08944803389033,3.1199951171875,-2.536390454960383,-2.3659934997558594,-8.73645384312573,4.004466843614011,-5.551223671440795,0.819236671929076,2.848788452148426,38.20243340705562,-5.311691781957862,3.185230171684929,1,-0.4600067138671875,1.6999969482421875,-10.865005493164062,-21.410003662109375,32.22999572753906,2,0.11453334322038788,1.7543684707173595,176.39999389648438,1.2856942671192353,175.83999633789062,-1.0437939944756305,178.4199981689453,0.11453334322038788
6182,2024-01-18,178.52000427246094,178.8800048828125,175.0,175.0,682008.0,0.01825232041157987,-1.204545553065409,2.983034409631076,43.77193452102094,35.00779161296636,-3.5055382145803264,-0.3402721953545438,-8.754708323359921,-18.62522694913099,29.7829022375906,3.8800048828125,-3.086181692833378,0.9590034484863281,-5.231577111707651,7.149584008680307,-2.1362868316106756,4.054293728583332,-7.4199981689453125,93.57142467888458,49.45728373181337,3.0952902800969926,1,-3.2700042724609375,-1.5,-12.910003662109375,-23.529998779296875,31.279998779296875,3,0.1105757884939742,2.4576183518032404,175.32000732421875,1.7543684707173595,176.39999389648438,1.2856942671192353,175.83999633789062,0.1105757884939742
6183,2024-01-19,177.5,180.7400054931641,177.02000427246094,180.3600006103516,750636.0,-0.0057136693258430515,1.055243402278679,-0.812499187210384,40.85470107763596,35.59331015198512,-2.0067940987977693,0.47240144099538384,-6.988936009479829,-17.511554856208306,27.436213213308,3.7200012207031534,-3.033858291735868,0.0859992980957145,-5.954539306554352,6.126537902745781,-2.934270004229319,3.106268600420748,-6.244393920898432,56.56833006408255,14.765440621198472,3.020269302325035,1,-0.9599990844726562,-0.4799957275390625,-10.455005645751953,-21.5,32.5,4,0.13746475434639094,-1.204545553065409,178.52000427246094,2.4576183518032404,175.32000732421875,1.7543684707173595,176.39999389648438,0.13746475434639094
6184,2024-01-22,180.0,181.44000244140625,178.8800048828125,180.75999450683597,493542.0,0.014084507042253502,1.4150802162131038,0.2657322883377066,52.43477199388586,38.58508490998993,-4.023827012580938,-2.221848124426316,-8.74645361365009,-19.893137747997883,25.385098452419236,3.94000244140625,-2.9078525734649645,2.6369995117187557,-3.291533042949453,8.565532066386965,-0.32726676561534873,5.60126578905286,-8.365017944335932,82.35291917707293,36.045887618511685,2.9642662773341097,1,-2.6999969482421875,-2.9799957275390625,-12.560005187988281,-23.889999389648438,25.5,0,0.12777777777777777,1.055243402278679,177.5,-1.204545553065409,178.52000427246094,2.4576183518032404,175.32000732421875,0.12777777777777777
6185,2024-01-23,179.67999267578125,181.66000366210938,179.22000122070312,181.3000030517578,625420.0,-0.001777818467881942,1.0854618369143492,2.13160800690658,62.29337385529529,42.50478488969017,-3.129992357278752,-2.067710824979656,-8.07405874141844,-19.434934017803528,23.430320327416208,2.44000244140625,-2.5102228918983656,2.3549926757812614,-3.499780414901551,8.209765766464074,-0.5723938695601589,5.282379221122682,-7.456709396972656,76.37219770135036,25.182360532825,2.927386545341412,1,-2.209991455078125,-2.6599884033203125,-11.639991760253906,-23.379989624023438,27.720001220703153,1,0.11949021647303892,1.4150802162131038,180.0,1.055243402278679,177.5,-1.204545553065409,178.52000427246094,0.11949021647303892
6186,2024-01-24,182.5,182.72000122070312,180.5399932861328,180.63999938964844,635888.0,0.015694609523427827,-1.1164993889115218,-1.1481411711516545,66.8181679465554,46.63065384121467,-5.191651204172189,-5.024014021406515,-10.419115318954113,-22.08074119402181,21.35575912890062,3.040008544921875,-2.0006226665768168,5.098000335693371,-0.9937718540400908,11.189772525426832,2.052114240826654,8.143886430560087,-9.521779090527332,97.15024370575051,40.05671916099568,3.0458860948667255,1,-4.5,-5.4799957275390625,-10.884998321533203,-25.159996032714844,27.300003051757812,2,0.1095890410958904,1.0854618369143492,179.67999267578125,1.4150802162131038,180.0,1.055243402278679,177.5,0.1095890410958904
6187,2024-01-25,182.6999969482422,182.97999572753903,180.7400054931641,181.9600067138672,410760.0,0.0010958736889983278,2.4461711817456853,0.3978440814786254,73.76235716600432,50.07517439137652,-4.588707410592235,-5.439910787763239,-10.13011088641602,-22.100732293995577,19.010468411707283,2.239990234374943,-1.2561398090053615,5.257997131347651,-0.967178289032347,11.483172551727648,2.145409421157666,8.370584841537635,-8.747598007646474,95.30202716887658,31.80459526302021,3.1125877101899957,1,-4.569999694824219,-5.659996032714844,-9.864997863769531,-24.589996337890625,27.199996948242216,3,0.13601536134976233,-1.1164993889115218,182.5,1.0854618369143492,179.67999267578125,1.4150802162131038,180.0,0.13601536134976233
6188,2024-01-26,183.1199951171875,184.5200042724609,180.97999572753903,182.5800018310547,685951.0,0.0022988405909185605,1.1197582358343097,0.7297302870339822,72.82049717047275,53.89112588971832,-4.7739288090363345,-6.03047983437358,-10.150595659537828,-22.327832737776532,16.596433466991666,3.540008544921875,-0.4786162458029821,5.5899955749511605,-0.9119857295324039,12.091976879434725,2.3390049227093925,8.840986227192928,-8.084284562158587,75.1771399507069,6.974562007914926,3.2509906522417795,1,-4.219993591308594,-5.309989929199219,-9.689998626708984,-25.009994506835938,29.279998779296903,4,0.14569685804926147,2.4461711817456853,182.6999969482422,-1.1164993889115218,182.5,1.0854618369143492,179.67999267578125,0.14569685804926147
6189,2024-01-29,182.5200042724609,182.8600006103516,180.9199981689453,182.8000030517578,469379.0,-0.003276490065121651,8.700160219728678,-0.518522704795328,71.71720051910731,57.570819363063336,-3.4941808102879577,-5.662527831806159,-9.165300820560134,-21.552761309489057,14.148346297335495,2.1999969482421875,0.27187631862193484,4.953004455566372,-1.6583117997875547,11.564320710920299,1.6473463278894087,8.258662583243336,-6.156492596991512,62.264172671812226,-9.253484926716048,3.3056581276769617,1,-3.620002746582003,-4.709999084472628,-8.905002593994112,-24.360000610351534,25.42999267578128,0,0.15055881593404807,1.1197582358343097,183.1199951171875,2.4461711817456853,182.6999969482422,-1.1164993889115218,182.5,0.15055881593404807
6190,2024-01-30,184.5,184.9199981689453,183.17999267578125,183.3999938964844,484659.0,0.01084810257062796,-1.2597348552404732,-3.928610354222933,73.97772442556155,62.05008096394881,-4.698451908967684,-7.588991326461212,-10.716145233228076,-23.332250233281968,13.44801946398984,2.3999938964844034,0.6178520852576526,6.652000427246094,-0.6372624690593796,13.941263323551567,3.007368979093343,10.296631875398845,-6.994579360951803,90.41101139879044,17.967590065795264,3.644631448152738,1,-4.540000915527344,-6.489997863769531,-9.47500228881836,-26.290000915527344,24.300003051757812,1,0.11382113821138207,8.700160219728678,182.5200042724609,1.1197582358343097,183.1199951171875,2.4461711817456853,182.6999969482422,0.11382113821138207
6191,2024-01-31,182.8999938964844,185.8000030517578,182.22000122070312,184.17999267578125,932432.0,-0.008672119802252576,-1.712138902054169,-1.1636287973366668,68.42104910923429,64.78887147375029,-2.134630036019473,-5.650178353683231,-8.759918396895557,-21.54124108985971,14.399897646912791,3.5800018310546875,1.2869634956084894,4.65299453735355,-2.8324139674803916,12.138403042187491,0.9102902849365933,8.395698789770506,-4.208240852652665,42.687538448548544,-29.975275066506747,3.7427042524169676,1,-1.4899902343750284,-4.449989318847685,-7.389999389648466,-24.689994812011747,28.40000915527341,2,0.13395298424048185,-1.2597348552404732,184.5,8.700160219728678,182.5200042724609,1.1197582358343097,183.1199951171875,0.13395298424048185
6192,2024-02-01,185.6999969482422,187.2400054931641,182.33999633789062,182.82000732421875,676848.0,0.015308929170016805,-1.552080394502099,-2.249994039529888,66.78967075350855,67.67053477106947,-4.256679500048392,-8.026881831038025,-11.076132751158468,-24.13649090212627,15.517245169871702,4.900009155273466,2.0430386706413515,6.922998046874994,-1.105562596453865,14.951558690203854,2.908717725210579,10.93727836853941,-5.728758902983742,75.63280442697486,5.81595408283377,4.014280321664428,2,-2.6399917602539062,-6.529991149902344,-9.760002136230469,-27.48999786376953,26.350006103515625,3,0.12977924878605518,-1.712138902054169,182.8999938964844,-1.2597348552404732,184.5,8.700160219728678,182.5200042724609,0.12977924878605518
6193,2024-02-02,188.6999969482422,189.66000366210938,187.1999969482422,187.27999877929688,802241.0,0.016155089118478294,-2.1139289404811343,0.4930566961423735,79.09503605839768,70.632786333793,-6.147343768917267,-10.327755520315577,-13.566207169897638,-26.900079168341165,17.49793568298247,3.9600067138671875,3.162598616276199,9.142998504638683,0.4343320309676528,17.851664978309714,4.788665267803168,13.497331741474198,-7.275005413402624,89.01594839250329,16.698021949452297,4.354333236835517,2,-4.2599945068359375,-8.319992065429688,-12.510002136230469,-30.23999786376953,19.75,4,0.11234762740381532,-1.552080394502099,185.6999969482422,-1.712138902054169,182.8999938964844,-1.2597348552404732,184.5,0.11234762740381532
6194,2024-02-05,188.0,188.9600067138672,187.1000061035156,187.8800048828125,630259.0,-0.0037095758323418826,-1.2142960944595411,0.084503712618605,76.07916186398813,72.16454055698111,-4.685989315601688,-9.004108481003698,-12.397748697613451,-25.91328801868005,19.659153635909604,1.860000610351591,3.878306685606418,7.754001617431641,-1.348345776938089,16.85634901180137,3.2028279202467616,12.30517531461652,-5.660003662109375,77.68813014266142,3.574628886013656,4.551173697184869,2,-2.9000015258789062,-7.6199951171875,-11.229999542236328,-29.339996337890625,21.25,0,0.1297872015770447,-2.1139289404811343,188.6999969482422,-1.552080394502099,185.6999969482422,-1.712138902054169,182.8999938964844,0.1297872015770447
6195,2024-02-06,193.1999969482422,193.63999938964844,189.83999633789062,190.0,956897.0,0.027659558235330728,-1.1590900224113192,26.66772634791455,83.91500229518579,74.06418881794004,-8.679200789036173,-13.371184496852777,-17.04179228828022,-30.831662505028135,22.215437257253843,5.6399993896484375,4.970490473805825,11.989998626708996,1.7020154382635724,22.27798181515442,6.846007032486284,17.133990220931707,-9.395999145507801,96.14708833664474,16.768540102357292,5.143991594222713,2,-6.0099945068359375,-10.829994201660156,-15.914997100830078,-34.53999328613281,20.5,1,0.07634575689952783,-1.2142960944595411,188.0,-2.1139289404811343,188.6999969482422,-1.552080394502099,185.6999969482422,0.07634575689952783
6196,2024-02-07,192.3000030517578,193.33999633789062,192.17999267578125,192.83999633789062,819475.0,-0.004658353575054619,-1.9743148340147498,-0.1687480628471974,78.6367418486602,74.60578711601292,-6.976543835048119,-11.640917194971507,-15.635776462407136,-29.678926005749474,24.711765566376055,1.160003662109375,5.608339886537237,10.184004211425787,-0.6729879827229013,21.040996405574475,4.755508114351443,15.612500308500131,-6.528804931640622,88.1416285309571,10.122227774107373,5.428496097074347,2,-5.0200042724609375,-9.930000305175781,-15.314998626708984,-33.63999938964844,22.84999084472659,2,0.08580343077560437,-1.1590900224113192,193.1999969482422,-1.2142960944595411,188.0,-2.1139289404811343,188.6999969482422,0.08580343077560437
6197,2024-02-08,196.1199951171875,196.82000732421875,192.63999938964844,193.0,668165.0,0.019864753015118364,-1.1770895421564187,-5.77784057192913,84.66121606820671,75.92142254909444,-9.714277498170816,-14.501652852726266,-18.876226827627647,-33.2130935225029,26.950008521903122,4.5200042724609375,6.216862016087191,12.922996520996094,1.0053838000914936,24.840609241900694,6.964190160543808,18.88180288144838,-8.775036743164065,92.79822922717071,11.567002558553867,5.958806360452297,2,-7.249992370605469,-12.159988403320312,-20.284992218017578,-37.459991455078125,18.8800048828125,3,0.07740163324754223,-1.9743148340147498,192.3000030517578,-1.1590900224113192,193.1999969482422,-1.2142960944595411,188.0,0.07740163324754223
6198,2024-02-09,195.9600067138672,197.25999450683597,194.8999938964844,195.1199951171875,799718.0,-0.0008157679344460433,-2.687460512356071,0.2692349074689933,82.544909862901,77.12450136507154,-8.427651188101265,-13.660622607227708,-18.13756768402328,-32.74487121712281,28.767517911618,2.3600006103515625,6.520651737160307,11.886007690429693,-1.0862878068629698,24.858303187722356,5.399859941783376,18.37215543907601,-6.720038549804684,87.20482995291677,5.8628652656419575,6.486147748646331,2,-6.220008850097656,-11.780006408691406,-20.100006103515625,-37.30000305175781,18.739990234375,4,0.08210857208932731,-1.1770895421564187,196.1199951171875,-1.9743148340147498,192.3000030517578,-1.1590900224113192,193.1999969482422,0.08210857208932731
6199,2024-02-12,195.0800018310547,197.0800018310547,194.47999572753903,196.5200042724609,501462.0,-0.004490737153818536,1.0312567055289543,-1.7142649543150559,80.70180775485645,77.87162173499318,-6.234245428022319,-11.874089788920287,-16.71458296397637,-31.595664268244775,30.790647872916676,2.6000061035156534,6.710561550107826,10.044002532958984,-3.207861659515345,23.295866725433314,3.4180704367218198,16.66993462919615,-4.236028398437497,70.62003755061389,-10.881688929896171,6.625932096237163,2,-5.340003967285156,-10.640007019042969,-19.78499984741211,-36.41999816894531,20.220001220703125,0,0.06853595956374003,-2.687460512356071,195.9600067138672,-1.1770895421564187,196.1199951171875,-1.9743148340147498,192.3000030517578,0.06853595956374003
6200,2024-02-13,191.82000732421875,195.63999938964844,189.32000732421875,195.5,830745.0,-0.016711064569597367,2.1919220721172,2.555546136565981,68.26023213487069,77.85375318228613,-2.0413857995587534,-7.799519807267814,-12.984072761826894,-28.035428544400986,32.8636866127704,6.3199920654296875,6.886909640711224,6.013007354736317,-6.9135860551890005,18.939600764661634,-0.45028935022634187,12.476304059698975,5.439987182617216,31.486196923254205,-46.051775738676746,6.463296704962663,2,-2.0200119018554688,-7.020011901855469,-16.100006103515625,-33.160003662109375,23.42999267578125,1,0.09086639563265497,1.0312567055289543,195.0800018310547,-2.687460512356071,195.9600067138672,-1.1770895421564187,196.1199951171875,0.09086639563265497
6201,2024-02-14,195.3999938964844,196.0399932861328,191.3800048828125,191.44000244140625,680604.0,0.01866325949104297,-1.2843155587801904,-1.0760867762426893,71.97235250294752,78.42960671000158,-4.092108582773335,-10.327529645379599,-16.080283870346534,-31.27757658660616,35.14163421028064,4.6599884033203125,7.275531076892349,8.588994598388695,-4.023431240615537,21.201420437392926,2.282781678886579,14.89520751789081,1.7012008666992244,76.57426180203908,1.230309833484199,6.306212919502122,2,-3.219993591308622,-10.189994812011747,-19.39499282836917,-36.73999023437503,21.5,2,0.09365406153212286,2.1919220721172,191.82000732421875,1.0312567055289543,195.0800018310547,-2.687460512356071,195.9600067138672,0.09365406153212286
6202,2024-02-15,198.25999450683597,202.6999969482422,197.97999572753903,199.0200042724609,930679.0,0.014636646364823758,-6.151477320016381,-0.19192207211718434,74.15447235618181,77.88065518753314,-5.568721349035769,-12.261486162852037,-18.357851894266588,-33.79947745151418,36.8693646791334,7.300003051757784,7.550485539714856,10.461995697021507,-2.503169277574358,23.427160671617372,3.9794132097235604,16.944578184319454,-8.939987182617216,66.8160995174891,-8.195804617401564,6.482582487297939,2,-3.3599929809570597,-10.269996643066435,-21.999992370605497,-39.59999084472659,19.790008544921847,3,0.0851911624009758,-1.2843155587801904,195.3999938964844,2.1919220721172,191.82000732421875,1.0312567055289543,195.0800018310547,0.0851911624009758
6203,2024-02-16,201.8999938964844,201.9499969482422,197.3600006103516,197.72000122070312,996613.0,0.01835972707808642,1.144858713555357,-5.499919691616253,78.18500970873795,78.11463828139424,-7.978405918424983,-14.735256931461038,-21.42365473396424,-37.037498928391386,38.142677693045314,4.589996337890597,8.24225721738415,12.88199539184572,-0.5853384920607709,26.34932927575221,6.148328449892489,19.61566233379895,-12.312386779785186,94.02089931130142,16.677861703910253,6.733666941953242,2,-5.889991760253935,-13.909996032714872,-25.709991455078153,-40.70999145507815,13.050003051757784,4,0.06488363793726548,-6.151477320016381,198.25999450683597,-1.2843155587801904,195.3999938964844,2.1919220721172,191.82000732421875,0.06488363793726548
6204,2024-02-19,203.0,203.0,199.8000030517578,200.6499938964844,485225.0,0.005448272098906415,1.723394584767223,0.5622034022048518,77.6119654522482,77.41430085440116,-7.5174398661270345,-14.781676112269082,-22.008017326969423,-37.76337098126035,39.370197735046034,3.1999969482421875,8.926829438496185,12.83200149536134,-1.3043659975873254,26.968368988310004,5.763817748887021,19.900185241835658,-13.150145086669909,100.0,23.305753273654062,7.068183746474331,2,-6.839996337890625,-14.860000610351562,-26.979999542236328,-40.33000183105469,12.449996948242188,0,0.05763545294700578,1.144858713555357,201.8999938964844,-6.151477320016381,198.25999450683597,-1.2843155587801904,195.3999938964844,0.05763545294700578
6205,2024-02-20,201.1499938964844,202.6499938964844,200.3000030517578,202.0500030517578,531166.0,-0.00911333055919017,1.2380962761125913,-0.38298162456982565,77.03706148461148,77.23655859172909,-4.940700733576847,-11.848182107297589,-19.656456990299006,-35.56503135810854,40.61015426277771,2.6999969482421875,9.078395180094446,9.908495330810581,-4.134919435391993,23.951910097013155,2.88678794770928,16.930202713911882,-10.77413317968751,84.07911462218092,2.955882212660754,7.021707383101294,2,-4.989990234375028,-13.009994506835966,-25.434993743896513,-38.47999572753909,8.150009155273409,1,0.07034556094769395,1.723394584767223,203.0,1.144858713555357,201.8999938964844,-6.151477320016381,198.25999450683597,0.07034556094769395
6206,2024-02-21,202.5,202.75,199.17999267578125,201.3500061035156,710651.0,0.006711439942724162,3.327297612221873,-1.2777579980673117,76.00621878854565,76.2748922273223,-5.2430414769997356,-12.251135385263638,-20.551093830352443,-36.56298153483311,41.50562667028592,3.57000732421875,9.465659682288361,10.258501434326178,-4.0105167097223955,24.52751957837475,3.123992362301891,17.393010506350464,-11.619173711874993,91.13475081366686,8.932139861585341,7.134509072024284,2,-6.339996337890625,-14.360000610351562,-26.764999389648438,-39.029998779296875,7.149993896484403,2,0.06296296296296289,1.2380962761125913,201.1499938964844,1.723394584767223,203.0,1.144858713555357,201.8999938964844,0.06296296296296289
6207,2024-02-22,207.5500030517578,207.5500030517578,203.1499938964844,204.75,1117782.0,0.024938286675347143,2.1428602568923125,2.4347981848578333,77.43816521260155,75.70747615506681,-9.500243830331073,-16.173191049072955,-25.129882688981127,-41.192861318650415,42.638935506432695,5.0500030517578125,9.259369791470903,14.066004180908209,-1.0096442949401876,29.141652656756605,6.528179942983996,21.60382841883242,-16.184409815157807,100.0,17.88843685080002,7.537824237924199,2,-9.114997863769531,-16.275001525878906,-31.610000610351562,-42.709999084472656,-3.199996948242216,3,0.04504934091663171,3.327297612221873,202.5,1.2380962761125913,201.1499938964844,1.723394584767223,203.0,0.04504934091663171
6208,2024-02-23,209.8000030517578,210.3500061035156,205.6999969482422,207.25,872582.0,0.01084076110294685,1.5479438310752016,0.9107143830278854,80.36213930900176,75.66973521663851,-10.706484573471698,-17.203963239075506,-26.885703346972946,-43.0034732561989,43.58919373163182,4.650009155273409,9.48702897881617,14.982003784179682,-0.9306880589668651,30.89469562732623,7.025657862606408,22.938349705752955,-17.46334522624835,95.07607528570945,11.892540781447593,7.956345921573274,2,-9.964996337890625,-16.11499786376953,-33.665000915527344,-44.81000518798828,-3.600006103515625,4,0.03932316434697447,2.1428602568923125,207.5500030517578,3.327297612221873,202.5,1.2380962761125913,201.1499938964844,0.03932316434697447
6209,2024-02-26,210.0,210.3500061035156,208.5,209.1999969482422,370613.0,0.0009532742866207311,1.4666497126291183,0.31372631150631,77.18448975117298,76.66131939622765,-9.57435795819822,-16.06324091577244,-26.566112600101917,-42.7450460686469,44.61949374505046,1.8500061035155966,9.188584327765653,13.808000946044928,-2.3768543864209732,29.99285627851083,5.715573279811963,21.900428612277892,-16.22227431225005,96.86655610774328,14.689853925474537,8.092427666232958,2,-9.134994506835938,-15.384994506835938,-33.21999740600586,-45.01000213623047,-1.9499969482421875,0,0.02357141403924845,1.5479438310752016,209.8000030517578,2.1428602568923125,207.5500030517578,3.327297612221873,202.5,0.02357141403924845
6210,2024-02-27,205.5,209.1999969482422,205.5,208.0,859070.0,-0.021428571428571463,-1.95999755859375,-3.1249880791165197,69.13043882085336,76.3455512093283,-3.2740859447969513,-10.444818541005645,-21.666763131631456,-37.81324456185439,44.85810669998004,4.5,8.991270674382832,8.258000946044916,-7.450839105373234,23.966840997463066,0.40358092033585535,16.112420971753977,-10.396491878988797,56.58012288979548,-23.81585650830204,7.85442002570907,2,-1.6449966430664062,-10.714996337890625,-28.339996337890625,-40.51000213623047,2.1499938964844034,1,0.04841847663378185,1.4666497126291183,210.0,1.5479438310752016,209.8000030517578,2.1428602568923125,207.5500030517578,0.04841847663378185
6211,2024-02-28,207.3999938964844,208.3999938964844,205.3000030517578,206.25,719361.0,0.009245712391651617,-1.032789017630244,-0.45999755859376135,67.31123914719358,75.58519196388517,-3.679845939995232,-10.978074778557328,-23.206084875101823,-39.28899757868976,45.54967230730021,3.099990844726591,8.983813881441506,8.932994842529325,-5.86121179135543,23.72720147641408,1.5358915255869476,16.330098159471703,-11.076765936872846,59.02767770101348,-18.981603561594675,7.397103316942376,2,-3.5449905395508097,-11.954994201660185,-30.154991149902372,-42.09999084472659,2.3500061035155966,2,0.009161085878439001,-1.95999755859375,205.5,1.4666497126291183,210.0,1.5479438310752016,209.8000030517578,0.009161085878439001
6212,2024-02-29,209.8000030517578,210.5,206.9499969482422,207.25,1456244.0,0.011571886335113746,-1.2539636405911674,2.2174057267202167,69.87362640251996,74.66170492986095,-4.7726532275875115,-12.100391030140287,-25.20622888968819,-41.19892090598435,46.06564841283214,3.5500030517578125,9.742062713122209,10.128003692626947,-4.206538572650317,24.46254595790421,2.9607325599883154,17.29527482526558,-12.35463284063394,86.53851232588097,9.292022829595012,7.167271132638638,2,-4.9600067138671875,-14.180000305175781,-32.290000915527344,-39.43000030517578,-3.150009155273409,3,-0.0007150102625899102,-1.032789017630244,207.3999938964844,-1.95999755859375,205.5,1.4666497126291183,210.0,-0.0007150102625899102
6213,2024-03-01,209.8999938964844,211.75,207.6000061035156,210.6999969482422,508059.0,0.00047660077822753166,1.8620557207124449,-0.3137263115062988,71.768500276801,74.01243102147791,-4.043748035449994,-11.099788649413028,-24.878250285123983,-40.86873419630541,46.182038548308306,4.149993896484403,10.129531507271992,9.167994689941423,-4.882896093640255,23.218885473523102,2.142549298150584,16.193440081732263,-11.149160706472912,71.3177212584608,-6.487433299455532,7.0254453917908375,3,-4.434997558593778,-13.564994812011747,-32.31499481201175,-38.60999298095706,-1.0499877929688068,4,-0.026441105070759918,-1.2539636405911674,209.8000030517578,-1.032789017630244,207.3999938964844,-1.95999755859375,205.5,-0.026441105070759918
6214,2024-03-04,212.3999938964844,212.3999938964844,209.8999938964844,211.0500030517578,477601.0,0.011910433886114902,2.7037288212221378,-1.6874821186748747,80.9194521140852,74.44380775808611,-5.665972839036101,-12.309173467661054,-26.931104867730227,-42.92859358066727,46.38714346307651,2.5,10.291663447881632,10.447994995117227,-3.17899901475613,24.074989004990584,3.6344979901805345,17.26149200005392,-12.089260689274283,100.0,15.660993403414594,6.813497004936681,3,-6.610000610351591,-15.73999786376956,-34.04499053955081,-40.21999359130862,-3.3999938964844034,0,-0.029190193627142258,1.8620557207124449,209.8999938964844,-1.2539636405911674,209.8000030517578,-1.032789017630244,207.3999938964844,-0.029190193627142258
6215,2024-03-05,207.9499969482422,212.25,207.1999969482422,211.9499969482422,651855.0,-0.02095102201561727,1.1956505874625993,-2.9629830569777726,68.37481652595666,73.595874173354,-0.1675797744832721,-7.059425438415047,-22.05775463228946,-38.04453581115558,45.4652258042395,5.199996948242216,9.855242864069709,5.260498046875,-7.962698514448647,18.483694608198647,-1.3511002337868376,11.872096327536838,-5.946767244533675,37.32390582521127,-46.01457027814145,6.611598280661829,3,-0.17500305175778408,-10.639999389648438,-29.594993591308594,-35.53999328613281,1.449996948242216,1,0.00048091418602203007,2.7037288212221378,212.3999938964844,1.8620557207124449,209.8999938964844,-1.2539636405911674,209.8000030517578,0.00048091418602203007
6216,2024-03-06,208.8000030517578,209.4499969482422,205.5500030517578,206.5,579308.0,0.004087550449578536,1.166668785948315,-0.5750007629394531,66.3970188878465,72.3690801372701,-0.03347044154645573,-6.967120114602949,-22.482565532441697,-38.40035601855959,44.30209993799408,3.899993896484375,9.426179602375981,5.285504150390636,-7.24937805580376,17.820386356585033,-0.981936952706576,11.552945253487849,-5.341226361060677,47.44531888684181,-36.41408295001538,6.2674411030972035,3,0.04999542236328125,-11.490005493164062,-29.81500244140625,-34.70000457763672,3.300003051757784,2,-0.005507706601844964,1.1956505874625993,207.9499969482422,2.7037288212221378,212.3999938964844,1.8620557207124449,209.8999938964844,-0.005507706601844964
6217,2024-03-07,211.3000030517578,212.0,206.8000030517578,206.8000030517578,636450.0,0.011973179901632047,-1.3111097547743056,1.9565191431206173,65.16129762647188,70.68009772810011,-2.174236857950234,-8.718567209509246,-24.54985673927706,-40.37128734525055,42.75685932207766,5.1999969482421875,9.24124649686135,7.026503753662098,-5.461379200810455,19.51438670813465,0.7825622764258071,13.270445230898389,-6.589455952250461,83.94171803056628,1.3111799462734979,6.243941477236278,3,-2.4500045776367188,-13.930007934570312,-31.369998931884766,-36.76000213623047,-2.600006103515625,3,-0.007335556220404493,1.166668785948315,208.8000030517578,1.1956505874625993,207.9499969482422,2.7037288212221378,212.3999938964844,-0.007335556220404493
6218,2024-03-08,212.0500030517578,213.1000061035156,210.3000030517578,210.5500030517578,576535.0,0.0035494556988542314,-1.800003051757784,0.3333333333333333,64.76345896980055,69.29998319683652,-2.873711647934215,-8.644549851023214,-24.832103101682293,-40.57833463426667,41.13800833474378,2.800003051757784,9.108441952496378,6.972003936767578,-5.332592986222039,19.276600859757195,0.8197054752727695,13.124302398262387,-6.5,86.09268043258177,5.425484169306941,6.152298461494808,3,-2.8499984741210938,-11.949996948242216,-30.93499755859375,-36.790000915527344,-2.5500030517578125,4,-0.025465734862335054,-1.3111097547743056,211.3000030517578,1.166668785948315,208.8000030517578,1.1956505874625993,207.9499969482422,-0.025465734862335054
6219,2024-03-11,208.4499969482422,210.25,207.5,209.8500061035156,602836.0,-0.016977156574890184,1.5000034679114156,-0.9333394368489394,61.2654336249927,68.42609373062977,0.540101971824896,-4.207247472249776,-20.81007154712995,-36.374155397521235,39.32661547665636,4.5500030517578125,8.396797704387353,2.7034980773925668,-8.73638904068423,14.143385195469364,-3.0164454816458317,8.423441636430965,-1.6919934082031318,38.41049965945645,-40.09735964975401,5.719943559038404,3,0.7500076293945312,-8.349990844726591,-26.039993286132812,-31.979995727539062,6.900009155273409,0,0.0019189693505858862,-1.800003051757784,212.0500030517578,-1.3111097547743056,211.3000030517578,1.166668785948315,208.8000030517578,0.0019189693505858862
6220,2024-03-12,209.25,210.0,206.25,209.5500030517578,778564.0,0.003837865499976223,5.250015894612362,0.21428649279027367,60.59654428018292,67.68001652318415,0.36652025776004393,-3.8308983180510836,-21.076562017492137,-36.53748432034604,39.49647524496921,3.75,7.320420640039856,2.6320014953613224,-6.824541248689741,12.088544239412386,-2.096269876664195,7.36027286738684,3.8500061035155966,49.00656228716037,-26.751391399564334,4.728271372025531,3,0.07500457763671875,-8.039993286132812,-26.509998321533203,-32.779998779296875,-0.8500061035155966,1,-0.0011947431302270495,1.5000034679114156,208.4499969482422,-1.800003051757784,212.0500030517578,-1.3111097547743056,211.3000030517578,-0.0011947431302270495
6221,2024-03-13,213.6999969482422,214.8000030517578,209.5500030517578,210.0,814664.0,0.021266413133773865,-1.2826132386844245,-12.333197701032502,59.83999023437498,66.56516806005692,-3.459661887176992,-7.2092310083882865,-24.80267477331833,-40.249808194752035,39.90018814451914,5.5500030517578125,6.610440191519217,6.166998291015631,-2.197601578795741,14.531598160827002,1.9846983561099591,10.349298225921302,-7.4499969482421875,87.13443612994416,13.84631538288798,4.182299934905684,3,-3.524993896484375,-11.639991760253906,-28.919994354248047,-34.849998474121094,-9.099990844726591,2,-0.020121680454676105,5.250015894612362,209.25,1.5000034679114156,208.4499969482422,-1.800003051757784,212.0500030517578,-0.020121680454676105
6222,2024-03-14,215.1499938964844,216.9499969482422,213.6999969482422,214.8999938964844,992320.0,0.006785198731628528,-1.4528358380836695,0.06756762329730331,58.78487911479974,65.12254348650123,-4.549369376833226,-7.725060673242098,-25.50281659559397,-40.95387556806779,39.33634304575718,3.25,6.502522181500382,6.772495269775419,-1.0425701903987488,14.587560729949587,2.864962539688321,10.680027999862517,-8.899993896484403,83.17753677440543,12.12307542415141,3.90753273008709,3,-3.8999938964844034,-12.014991760253935,-30.32499313354495,-36.27999114990237,-6.0,3,-0.014176099834965594,-1.2826132386844245,213.6999969482422,5.250015894612362,209.25,1.5000034679114156,208.4499969482422,-0.014176099834965594
6223,2024-03-15,215.0,217.6499938964844,214.9499969482422,215.5500030517578,1886632.0,-0.0006971596594911311,-7.307565905303028,-2.20001220703125,58.2236858616248,62.6007916806723,-4.022912968589225,-6.896936239149767,-24.524774284818193,-40.01133360767099,39.00212296703277,2.699996948242216,6.4000455172857755,5.96750106811524,-1.7570514157492596,13.69205355197974,2.1052248261829902,9.82977731004749,-8.322000122070307,76.75442705893357,8.594686283548356,3.8622762419322525,3,-3.4000015258789062,-11.514999389648438,-28.58499526977539,-34.53999328613281,-2.3500061035155966,4,-0.029302339775617692,-1.4528358380836695,215.1499938964844,-1.2826132386844245,213.6999969482422,5.250015894612362,209.25,-0.029302339775617692
6224,2024-03-18,214.6999969482422,217.3500061035156,214.1999969482422,216.25,520023.0,-0.001395363031431729,-1.470592459175286,2.818171729782217,67.55724812948765,62.509950747731295,-3.75748395734405,-5.982164807368179,-23.41924263013445,-38.921422454935396,38.4116121307797,3.150009155273409,5.965557791051481,5.082498168945307,-2.4890743102091903,12.654070648099804,1.2967119293680582,8.868284408522555,-7.363677429199214,74.12281993280757,4.312513778350805,3.7857862395772526,3,-3.0999984741210938,-11.214996337890625,-27.73999786376953,-33.970001220703125,-3.300003051757784,0,-0.024219827769702995,-7.307565905303028,215.0,-1.4528358380836695,215.1499938964844,-1.2826132386844245,213.6999969482422,-0.024219827769702995
6225,2024-03-19,215.3000030517578,217.75,213.0,214.8999938964844,604970.0,0.0027946255800845865,-1.26190640542632,-0.25806991464937473,65.86346636663842,62.45066713426372,-3.581926411264817,-5.763217079466074,-23.180468277867476,-38.72065097058584,37.65728808251224,4.75,5.476669015086543,4.97500381469726,-1.875158680418025,11.825166309812545,1.5499225671396175,8.400085062254902,-7.344863070068357,70.12197731649904,-1.0087910934089592,3.4250812475576433,3,-3.3000030517578125,-11.764999389648438,-28.210006713867188,-34.57000732421875,2.050003051757784,1,0.00023224826311674107,-1.470592459175286,214.6999969482422,-7.307565905303028,215.0,-1.4528358380836695,215.1499938964844,0.00023224826311674107
6226,2024-03-20,215.25,217.8000030517578,214.6499938964844,215.6000061035156,563515.0,-0.0002322482631168521,-3.0644799275463313,-0.8749952317375459,62.084248804164396,62.10877282067401,-2.817013004839737,-4.963522398739229,-22.283353656581482,-37.910571468953435,37.300714585947176,3.150009155273409,4.422677869202289,4.287500762939459,-1.8304511466805593,10.405452672559477,1.228524808129464,7.346476717749454,-6.511271216845699,46.874970197696555,-21.38535041372252,3.0589759548100073,3,-3.2249984741210938,-10.659996032714844,-27.95000457763672,-33.670005798339844,0.8000030517578125,2,-0.031823489447226905,-1.26190640542632,215.3000030517578,-1.470592459175286,214.6999969482422,-7.307565905303028,215.0,-0.031823489447226905
6227,2024-03-21,216.8999938964844,217.3000030517578,213.4499969482422,217.1999969482422,632725.0,0.007665476871007604,14.39955445695627,0.8571366291742843,64.5228178987449,62.082034923890056,-4.010899754961741,-6.194729763315934,-23.05991367568012,-38.77966504309947,36.06434327713286,3.850006103515625,4.23448570028242,5.469995117187523,-0.9704517474357601,11.910441981810806,2.249771684875867,8.690218549499178,-7.2551376864697374,81.24982118617994,12.823682468509148,3.220223432311645,3,-4.874992370605497,-9.319992065429716,-28.204994201660185,-34.75000000000003,-1.7999877929688068,3,-0.056708105758817906,-3.0644799275463313,215.25,-1.26190640542632,215.3000030517578,-1.470592459175286,214.6999969482422,-0.056708105758817906
6228,2024-03-22,218.0500030517578,218.3999938964844,215.9499969482422,217.1499938964844,641958.0,0.005302024839255015,2.0625137091466694,-3.0000000000001896,62.417594210383236,62.21005276671123,-4.716270646312836,-7.056784268238005,-23.43149002392903,-39.16832846311382,34.486762672734514,2.449996948242216,4.168753465512168,6.2075042724609375,-0.8231262393821339,13.238134784304009,2.692189016539402,9.722819528382473,-7.589632157568843,93.51868073490883,27.884892986678707,3.515315255921537,3,-5.725006103515625,-10.170005798339815,-26.605003356933594,-32.670005798339844,-4.5500030517578125,4,-0.040816367946396426,14.39955445695627,216.8999938964844,-3.0644799275463313,215.25,-1.26190640542632,215.3000030517578,-0.040816367946396426
6229,2024-03-25,214.9499969482422,218.5,214.9499969482422,218.0,659241.0,-0.014216950516528049,-1.327868524401531,-3.3888578064867216,66.35512152827289,62.84989468316567,-0.6674676843828706,-3.759683545931125,-19.489849961506565,-35.32110587972841,32.70855356434296,3.5500030517578125,3.933843456214106,2.8599983215331974,-4.245640732666374,9.965637375732769,-0.6928212055665881,6.412817848632983,-3.5368712937777786,35.45448996803977,-32.36570397196778,3.552819527099781,3,-0.9249954223632812,-6.1100006103515625,-22.949996948242188,-29.56999969482422,1.350006103515625,0,-0.010700177178004755,2.0625137091466694,218.0500030517578,14.39955445695627,216.8999938964844,-3.0644799275463313,215.25,-0.010700177178004755
6230,2024-03-26,215.4499969482422,215.6499938964844,213.4499969482422,213.9499969482422,590591.0,0.0023261223870609804,1.315793700509124,-0.4918027866022963,65.79569622785661,63.51163979355252,-0.2184863453983894,-3.6638834812225696,-19.143106446998587,-35.13141600081417,31.754626204345037,2.199996948242216,3.682713057727625,2.8624984741210824,-3.670646011103088,9.395642959345253,-0.40407376849100274,6.1290707167331675,-3.044708885402798,39.603936463045045,-29.52149268031485,3.2665722426120802,3,0.3000030517578125,-6.6100006103515625,-23.29999542236328,-29.919998168945312,4.150009155273409,1,-0.01879787936469879,-1.327868524401531,214.9499969482422,2.0625137091466694,218.0500030517578,14.39955445695627,216.8999938964844,-0.01879787936469879
6231,2024-03-27,209.3000030517578,216.1499938964844,205.6000061035156,214.5,1523287.0,-0.028544878085850267,1.482354525136653,-3.4666646321614585,45.951419004905055,62.08569978134199,5.8577353171992,2.7781921064078006,-12.165557963504313,-28.339972212964938,30.624340610710576,10.549987792968807,3.6773519252679137,-3.382495880126953,-9.64779397069438,2.882802210440474,-6.515144925410681,-0.24984683484322545,9.199996948242188,28.682160456297307,-36.97585773042685,3.1326490452837192,3,2.75,-0.4600067138671875,-17.150001525878906,-22.70000457763672,12.199996948242188,2,0.0384615524815215,1.315793700509124,215.4499969482422,-1.327868524401531,214.9499969482422,2.0625137091466694,218.0500030517578,0.0384615524815215
6232,2024-03-28,209.6499938964844,211.25,208.3999938964844,209.5500030517578,810844.0,0.0016721970359456773,-1.3749960263722056,-0.01922901988632742,45.061710177234346,60.62325803863194,5.191461290240568,2.5469712702276013,-11.770026163284115,-28.016653959954255,29.107058043749774,2.8500061035155966,3.6805527073105964,-3.025004577636679,-9.305173699242602,3.2551645439692436,-6.16508913843964,0.11507998316628232,8.59200622558592,31.39526906344148,-30.369320334343232,3.140084560802961,3,2.400009155273409,1.175003051757784,-17.499992370605497,-23.009994506835966,16.75,3,0.030527113482452295,1.482354525136653,209.3000030517578,1.315793700509124,215.4499969482422,-1.327868524401531,214.9499969482422,0.030527113482452295
6233,2024-04-02,204.3500061035156,209.6000061035156,203.8000030517578,207.9499969482422,1296854.0,-0.025280171463232692,-1.4680880075579632,-36.00320463908665,42.115397594391794,57.79638575695462,9.858615814075534,7.8102864345976,-5.7378481673865736,-22.070214642588894,27.63913206590569,5.849990844726591,3.254670033664098,-8.04749298095706,-15.264537415677978,-0.8304485462361413,-11.656015198317533,-4.438970763596586,13.639154138183642,3.7415181356452796,-58.45830104522066,3.6085222173604627,4,6.79999542236331,6.79999542236331,-9.495002746582003,-15.025001525878878,25.399993896484403,1,0.052605821771076755,-1.3749960263722056,209.6499938964844,1.482354525136653,209.3000030517578,1.315793700509124,215.4499969482422,0.052605821771076755
6234,2024-04-03,206.1999969482422,206.8000030517578,204.1999969482422,204.5500030517578,847966.0,0.009053050107517224,-1.2127654048438412,-0.45833280351291766,44.36228068641496,55.40736512581869,7.460671197687049,5.767704835012751,-6.899650380821498,-23.280064764743145,25.996830956368427,2.600006103515625,2.7740497290405983,-5.887502288818354,-13.618427850170917,1.84342327253421,-9.75296506949465,-2.0220395081420577,11.221597005859394,19.43316336553533,-42.599928831892456,3.8654627806762836,4,4.950004577636719,4.950004577636719,-9.439990997314453,-15.474990844726562,27.800003051757812,2,0.03540253714741892,-1.4680880075579632,204.3500061035156,-1.3749960263722056,209.6499938964844,1.482354525136653,209.3000030517578,0.03540253714741892
6235,2024-04-04,208.0500030517578,208.1499938964844,205.3000030517578,206.9499969482422,621446.0,0.008971901701724905,3.384642471477386,0.6666728318567703,38.44581159968405,52.78087210309865,4.999893534622231,4.137718042312798,-8.015465290845128,-24.671624395680283,25.112924221154643,2.849990844726591,2.3280538034406106,-4.042496490478527,-11.762275569160948,3.6772825882038944,-7.902386029819752,-0.18260695113730208,8.826727266250032,34.412980976538435,-23.435163946665647,3.8598895393412143,4,3.0999984741210938,3.0999984741210938,-10.30999755859375,-17.324996948242188,25.699996948242188,3,0.0396539287622486,-1.2127654048438412,206.1999969482422,-1.4680880075579632,204.3500061035156,-1.3749960263722056,209.6499938964844,0.0396539287622486
6236,2024-04-05,207.6499938964844,207.6499938964844,204.0,204.0,888956.0,-0.0019226587330253286,-1.0000000000000155,3.3181578582327904,33.97435479432589,49.38659842482987,4.703044757005102,4.687483643167383,-6.9616868250759865,-23.769964700669362,24.81929343054788,4.0500030517578125,1.588185718558094,-4.3850051879882415,-12.224250520655119,3.4542401446786357,-8.304627854321694,-0.46538252165478866,8.70366733087343,51.6777506282736,-2.8438577933913933,3.919622666333439,4,3.500007629394503,3.500007629394503,-8.329990386962919,-16.92498779296878,26.0,4,0.05754882041069731,3.384642471477386,208.0500030517578,-1.2127654048438412,206.1999969482422,-1.4680880075579632,204.3500061035156,0.05754882041069731
6237,2024-04-08,209.75,211.5,207.6000061035156,208.0,714305.0,0.010113200892086116,-2.0588333851934726,0.47945285653369524,39.6449729073795,46.85630716894056,1.6563337626682824,2.598634590708656,-8.37648954259322,-25.350057986102797,23.701981417138313,3.8999938964844034,0.8809995947487721,-2.2074989318847713,-10.107749044610017,5.6927511808404745,-6.157623988247394,1.7426261244778516,6.101514900333825,77.27271826517408,24.507413701112107,3.9501250563626273,4,1.4000015258789062,1.4000015258789062,-10.099998474121094,-19.024993896484375,26.850006103515597,0,0.05601907032181175,-1.0000000000000155,207.6499938964844,3.384642471477386,208.0500030517578,-1.2127654048438412,206.1999969482422,0.05601907032181175
6238,2024-04-09,206.6499938964844,209.3999938964844,205.6000061035156,209.3999938964844,534134.0,-0.014779528503054085,1.7636274857954959,-1.5714285714285714,35.70159780880614,43.450360088999815,3.3181262954219335,5.558320742965577,-4.626714853195466,-21.794620597081888,22.48186506321809,4.149993896484403,0.19664767124194782,-5.037504577636696,-13.285876908325264,3.210867753051872,-9.161690742980966,-0.9133184122924263,8.719460529906371,35.33325195312538,-14.121970010809157,4.124186165344281,4,3.3250045776366903,4.500007629394503,-6.419994354248075,-15.849990844726591,26.200012207031193,1,0.09557222638919227,-2.0588333851934726,209.75,-1.0000000000000155,207.6499938964844,3.384642471477386,208.0500030517578,0.09557222638919227
6239,2024-04-10,208.8500061035156,209.8500061035156,204.6999969482422,208.6999969482422,714386.0,0.010646079225790972,3.790685790934289,-0.05454878373578512,39.159674554558926,40.490802125300064,0.18085288792650545,3.5730024485760907,-6.118654862106581,-23.52944933339552,22.159037619727695,5.150009155273409,-0.7261334158396267,-2.8574928283691747,-11.074692574971124,5.359706918232774,-6.9660927016701635,1.251107044931814,6.056670267889871,64.66674804687462,17.089369056300605,4.108599873300977,4,1.1249923706054972,2.2999954223633097,-7.950008392333956,-17.425003051757784,20.299987792968807,2,0.10007178973279718,1.7636274857954959,206.6499938964844,-2.0588333851934726,209.75,-1.0000000000000155,207.6499938964844,0.10007178973279718
6240,2024-04-11,209.0,210.8000030517578,206.6499938964844,208.8999938964844,671326.0,0.0007181895719459153,1.2432407911449674,0.6666666666666035,39.530990415335474,39.77742117090345,-1.095493187365463,3.587238446193794,-5.6080656494801815,-23.202277911827593,22.106626397209144,4.150009155273409,-1.7375137197957713,-2.6949989318847543,-10.92868314817872,5.538685284409212,-6.811841040031737,1.4218431762622288,5.462409438619574,66.66666666666666,18.215549206250294,4.116842108146982,4,-1.3499984741210938,2.1500015258789062,-7.775005340576172,-17.25,23.0,3,0.11961722488038284,3.790685790934289,208.8500061035156,1.7636274857954959,206.6499938964844,-2.0588333851934726,209.75,0.11961722488038284
6241,2024-04-12,209.3999938964844,212.3500061035156,208.1000061035156,211.0,666947.0,0.0019138463946621886,-1.0238183469572841,-15.999084528536457,36.88811468631457,38.86924389413459,-1.6537178792951295,3.0025225992472997,-5.277627809597959,-23.149231987410047,21.041469877912668,4.25,-2.677398758594279,-2.08000488281246,-10.317811433990329,6.157801668365408,-6.1989081584013945,2.038898392776474,4.635919286660709,61.43779507770065,16.427643511749856,4.118903275588933,4,-1.3249893188476847,1.7500076293945028,-6.857498168945341,-17.649993896484403,21.850006103515597,4,0.11628465526867626,1.2432407911449674,209.0,3.790685790934289,208.8500061035156,1.7636274857954959,206.6499938964844,0.11628465526867626
6242,2024-04-15,212.1000061035156,215.5500030517578,210.6000061035156,210.6499938964844,650753.0,0.012894041479131646,-5.387143138412876,-0.9062541723091988,40.132678040660686,38.6489417214978,-4.436157334961138,0.06566379732024075,-7.2910402598872395,-25.332473920516946,19.526812735663402,6.150009155273409,-3.6454353299231457,0.7725067138671591,-7.290303862111358,8.835317289845676,-3.2588985741220995,4.803912001856418,-8.300003051757784,68.20281099082197,28.11712534622039,4.031405287989264,4,-2.3250045776366903,-0.9500045776366903,-9.020008087158175,-20.350006103515597,20.949996948242216,0,0.10160295696762645,-1.0238183469572841,209.3999938964844,1.2432407911449674,209.0,3.790685790934289,208.8500061035156,0.10160295696762645
6243,2024-04-16,208.6999969482422,209.3000030517578,206.3999938964844,207.6999969482422,671828.0,-0.016030217149612058,1.6363573311138595,0.6896493665025316,39.737278334231966,38.135052571255244,-0.395837934897628,3.1299676873539966,-3.3264973149857724,-21.439480000300023,17.934100912923846,5.700012207031193,-3.74395887339287,-2.312502288818365,-10.262667460865941,5.637662883229211,-6.287584874842139,1.662580297205409,-4.664993896484361,36.86633870836181,-3.647974723804282,3.9750825860237846,4,1.0750045776367188,2.4500045776367188,-5.590000152587891,-16.949996948242188,27.050003051757812,1,0.1336847607247098,-5.387143138412876,212.1000061035156,-1.0238183469572841,209.3999938964844,1.2432407911449674,209.0,0.1336847607247098
6244,2024-04-17,209.5,213.0500030517578,207.8999938964844,207.8999938964844,619581.0,0.00383326815264029,-5.437486887028364,1.6000061035155966,40.3252130150707,38.34387495074266,-0.7582456610282406,2.0242012507705454,-3.5184645615619843,-21.75855676170238,16.345679788647036,5.150009155273409,-3.83598356774948,-1.2524993896484489,-9.033209219363044,6.528210440066147,-5.142854304505732,2.6378555252088347,-5.234696948242174,33.879814226513375,-6.470834452169683,3.8903549148572947,4,0.27500152587890625,1.6500015258789062,-4.849994659423828,-17.399993896484375,28.699996948242188,2,0.11145587638909582,1.6363573311138595,208.6999969482422,-5.387143138412876,212.1000061035156,-1.0238183469572841,209.3999938964844,0.11145587638909582
6245,2024-04-18,215.3500061035156,216.8000030517578,213.6000061035156,214.3999938964844,1181071.0,0.027923656818690246,-1.509813542688877,0.5937553643975413,59.93431460537899,41.22831492974854,-6.105955597905933,-4.028405099268554,-8.847557988062789,-27.080114219324173,15.296512054660848,7.3000030517578125,-3.257030964531225,4.595006561279263,-3.1918855195045808,12.381898642063106,0.701560520887341,8.488452601671185,-10.859009051757766,86.05773392509964,42.40395884745183,3.8934460403919275,4,-4.600006103515597,-4.20000457763669,-10.700000762939425,-23.24999999999997,22.299987792968807,3,0.06408166891964395,-5.437486887028364,209.5,1.6363573311138595,208.6999969482422,-5.387143138412876,212.1000061035156,0.06408166891964395
6246,2024-04-19,208.3999938964844,212.3000030517578,206.3000030517578,206.3500061035156,1339427.0,-0.03227309965197045,-4.581411193595549,2.1578541599744905,48.313092641525586,42.191439344653666,1.0746422899094341,2.5108413636733644,-1.4176388298921268,-19.661930557525665,14.038972941975803,9.050003051757784,-3.00146616412988,-2.012505340576155,-9.5660254347859,5.54101475363359,-5.789265387681013,1.7642547065287033,-3.4166366047265626,19.999912806919916,-24.163309733705397,3.776760047104866,4,2.3500061035155966,2.750007629394503,-3.1324882507324503,-16.29998779296878,24.300003051757784,4,0.11324379460029199,-1.509813542688877,215.3500061035156,-5.437486887028364,209.5,1.6363573311138595,208.6999969482422,0.11324379460029199
6247,2024-04-22,204.6000061035156,210.5500030517578,204.5500030517578,209.6999969482422,1058673.0,-0.018234107026204205,-1.3076936620234927,-2.487815226129102,50.35161695727717,43.81921925003933,4.545261659039085,5.630791139818228,2.7048457629803124,-15.401854108855105,13.203131748299032,6.0,-2.7988512364043174,-5.197493743896501,-12.52656228672231,2.1315747989293072,-8.862028015309392,-1.5329594724836113,12.199996948242216,0.4081881776145639,-46.849416980249885,3.664534271412902,4,6.074996948242216,6.54999542236331,1.5174980163574503,-11.650001525878878,22.75,0,0.13025412073057852,-4.581411193595549,208.3999938964844,-1.509813542688877,215.3500061035156,-5.437486887028364,209.5,0.13025412073057852
6248,2024-04-23,209.1499938964844,209.75,205.3500061035156,205.3999938964844,605044.0,0.022238453847683637,-1.2857256095627108,-0.7352954376138761,53.85620054612443,45.4521665824355,0.43269490225992513,0.40037734687788884,-1.4579670954802282,-19.46605315026224,12.101186738400422,5.149993896484403,-2.325146673977571,-0.20250549316403976,-6.417976238284609,6.01296525195653,-3.3102408657243245,2.905229879396245,7.4050091552734045,37.55094567123748,-12.67990091015745,3.1077353725602785,4,1.525009155273409,2.000007629394503,-1.957492828369169,-15.124992370605497,19.5,1,0.11427210065854632,-1.3076936620234927,204.6000061035156,-4.581411193595549,208.3999938964844,-1.509813542688877,215.3500061035156,0.11427210065854632
6249,2024-04-24,212.6499938964844,215.5,208.3000030517578,209.6000061035156,1110405.0,0.016734401635853047,-1.5486742393552952,0.8133300781250151,55.76439382321779,47.255878072200204,-2.76204987541783,-3.45806478759269,-4.493769618777009,-22.473502197084116,11.099412277595802,7.1999969482421875,-2.040990151547021,3.4124946594238565,-2.4415071957829184,9.266496514630632,0.48549373182046907,6.339495587027244,3.664909155273392,66.12237424266606,13.316864627511919,2.9270009276033804,4,-1.974990844726591,-1.4999923706054972,-5.107494354248075,-18.274993896484403,14.800003051757784,2,0.10862923473564923,-1.2857256095627108,209.1499938964844,-1.3076936620234927,204.6000061035156,-4.581411193595549,208.3999938964844,0.10862923473564923
6250,2024-04-25,211.3999938964844,215.1000061035156,208.5,215.0,744725.0,-0.005878203789690617,2.4736706847951284,-1.1803345940645262,54.60122354801966,49.22400127905633,-1.2692882487807253,-2.66360221735448,-2.679431059197981,-20.755892780316287,10.524671824091786,6.600006103515597,-1.347206396112739,2.3649948120117585,-2.8269115061412435,7.556901130164761,-0.2309583470647283,4.960947971088245,4.679611155273392,62.557011450365984,9.211916312654672,2.5959531590764984,4,-0.7249908447265909,-0.24999237060549717,-3.8574943542480753,-17.024993896484403,15.150009155273409,3,0.12677390645943376,-1.5486742393552952,212.6499938964844,-1.2857256095627108,209.1499938964844,-1.3076936620234927,204.6000061035156,0.12677390645943376
6251,2024-04-26,217.3500061035156,218.1000061035156,212.8500061035156,213.75,845995.0,0.02814575392062091,1.058821065481093,-1.0,58.520179218778004,51.26705696551381,-6.674938682177668,-8.410834122884552,-8.099740931020591,-26.2177906388919,10.654211261778853,6.700012207031193,-0.7224870522699121,7.912506866455061,1.5238743557387693,14.301139377171353,4.718190611096929,11.106823121813193,-12.800003051757784,94.46494589606232,42.32288637303673,3.1943162553581415,4,-6.025001525878878,-6.20000457763669,-9.582504272460909,-22.665008544921847,7.049987792968807,4,0.09339768678589633,2.4736706847951284,211.3999938964844,-1.5486742393552952,212.6499938964844,-1.2857256095627108,209.1499938964844,0.09339768678589633
6252,2024-04-29,216.0500030517578,218.8500061035156,215.6499938964844,218.0,556825.0,-0.005981150288712822,-1.3272686919128935,-0.5416649006061163,60.981310493653524,53.62750498322731,-5.314590808557995,-6.963812676791008,-6.36642085244182,-24.40481374443999,10.834131056344376,3.200012207031193,-0.10321187697994105,6.292503356933594,-0.7487512756680132,13.3337579895352,2.771876040632776,9.813130673234411,-11.228999938964847,79.25923665364604,23.958624578365907,3.520627316300808,4,-4.349998474121094,-4.724998474121094,-7.742500305175781,-20.980003356933594,12.5,0,0.07706546475954279,1.058821065481093,217.3500061035156,2.4736706847951284,211.3999938964844,-1.5486742393552952,212.6499938964844,0.07706546475954279
6253,2024-04-30,215.1000061035156,217.75,214.3500061035156,216.8999938964844,762591.0,-0.004397116106564569,-1.0606099839088357,0.9230721076724733,57.521055650670476,55.538154164960616,-3.7562955578564186,-5.446398920660641,-5.102557879630382,-22.97313563514993,10.025064264091645,3.3999938964844034,0.5889427728695011,4.8050064086913835,-2.1387492881427477,11.748762105525515,1.3331285602743037,8.276884257108463,-9.717842871093723,64.45498658528639,9.91202901834503,3.471877848417067,4,-3.400001525878878,-3.775001525878878,-5.2975044250488,-19.620002746582003,13.649993896484403,1,0.05695025407904808,-1.3272686919128935,216.0500030517578,1.058821065481093,217.3500061035156,2.4736706847951284,211.3999938964844,0.05695025407904808
6254,2024-05-02,213.5,215.3000030517578,212.5,214.5500030517578,677273.0,-0.007438428908019712,1.196078196712483,0.5833389847749977,55.23255442593285,55.01573636724438,-1.7089322676763459,-3.44824716064403,-3.236268634725093,-20.937057478681908,9.040484141847054,2.8000030517578125,0.9757986457761376,2.8400001525878906,-3.9634549653903264,9.643455270566108,-0.5617274064012179,6.241727711576999,-7.5791230527343885,48.309150255492554,-4.506077595702166,3.4017275589891147,5,-1.7999954223632812,-2.1749954223632812,-3.397502899169922,-17.660003662109375,13.350006103515597,3,0.07096015876573492,-1.0606099839088357,215.1000061035156,-1.3272686919128935,216.0500030517578,1.058821065481093,217.3500061035156,0.07096015876573492
6255,2024-05-03,216.3000030517578,217.5500030517578,213.8000030517578,214.6000061035156,484989.0,0.013114768392308296,-1.2727251709676375,-1.6190400069754531,57.59912238512813,56.04751744986689,-4.872390683952432,-5.901039949880271,-5.672321732665807,-23.281876075417046,8.516539673750142,4.0500030517578125,1.7413434208236254,5.227503204345709,-1.9022371053539473,12.357243514045365,1.6626330494958665,8.792373359195551,-9.861960938242191,59.84251022458059,7.782633793031451,3.5648701548498294,5,-4.599998474121094,-4.974998474121094,-4.867504119873047,-20.410003662109375,11.75,4,0.05154874590462355,1.196078196712483,213.5,-1.0606099839088357,215.1000061035156,-1.3272686919128935,216.0500030517578,0.05154874590462355
6256,2024-05-06,219.6000061035156,221.3000030517578,216.0500030517578,216.3500061035156,503890.0,0.015256601965780492,-1.7272684036558026,1.9117681377960565,58.152168504686124,56.914245399578995,-7.170669215591573,-8.70624894365855,-8.606046037441189,-26.138650693752993,7.926145073574323,5.25,2.573005259278659,7.930005645751919,0.045011748959097986,15.81499954254474,3.9875086973555085,11.87250259414833,-12.665485430399968,80.68185956023459,29.397259399883055,3.9424969483964096,5,-6.275001525878878,-7.050003051757784,-7.305007934570284,-23.71000671386716,6.25,0,0.03164843695389563,-1.2727251709676375,216.3000030517578,1.196078196712483,213.5,-1.0606099839088357,215.1000061035156,0.03164843695389563
6257,2024-05-07,221.5,222.1000061035156,218.6000061035156,221.0,618545.0,0.00865206668340801,3.1176174918322563,0.15384615384615385,64.38202096934083,58.083781002158595,-7.175919281113522,-10.20399153405657,-10.272932817493682,-27.605734745366135,8.349668346458078,3.5,2.299377185407991,9.242499542236317,0.28221611372165967,18.202782970750974,4.762357827979002,13.722641256493631,-13.703550384165851,93.7499403953934,38.962667566809095,4.480141714257327,5,-6.299995422363281,-8.549995422363281,-11.055000305175781,-25.610000610351562,15.100006103515597,1,0.013092523234692566,-1.7272684036558026,219.6000061035156,-1.2727251709676375,216.3000030517578,1.196078196712483,213.5,0.013092523234692566
6258,2024-05-08,226.3999938964844,227.1499938964844,222.3999938964844,222.3999938964844,762521.0,0.02212186860715315,-1.375,8.0,67.38682281282874,59.375162001004256,-10.473025763806817,-14.280677996328762,-14.95061039906571,-32.04631759093817,8.641902305040164,5.649993896484403,3.160511915739562,13.154993438720737,2.5876695067399,23.722317370701575,7.871331472730333,18.43865540471114,-17.459259761635735,94.88054394220615,35.90165442221809,5.283661965990413,5,-8.574996948242216,-10.92499542236331,-14.962493896484403,-30.509994506835966,3.25,2,0.009496507125598352,3.1176174918322563,221.5,-1.7272684036558026,219.6000061035156,-1.2727251709676375,216.3000030517578,0.009496507125598352
6259,2024-05-09,229.75,229.75,225.3500061035156,225.8500061035156,575368.0,0.014796847145885028,1.2564106576939775,0.9749984741211009,65.61821257046023,60.59927189238654,-12.451741732473721,-16.848455897365227,-18.041236629080117,-34.90638148407845,8.887399156777311,4.399993896484403,4.421713345665637,15.45999984741212,2.796890235813862,28.12310945901038,9.128445041612991,21.79155465321125,-18.988339888987753,100.0,42.61036715450818,6.331554805799128,5,-8.625,-12.875,-18.599998474121094,-33.0,-8.550003051757812,3,-0.0043525571273123065,-1.375,226.3999938964844,3.1176174918322563,221.5,-1.7272684036558026,219.6000061035156,-0.0043525571273123065
6260,2024-05-10,234.0,234.0,229.75,230.9499969482422,1050485.0,0.018498367791077275,1.7868824574130124,0.7820532884698093,79.49309873703614,62.92959628330411,-14.705206716650423,-20.16326852529926,-21.832052888209603,-38.67571162281416,9.569490165290249,4.25,5.422124281498725,18.45999984741212,3.305128257627871,33.61487143719637,10.882564052519996,26.037435642304246,-20.959739102309214,100.0,36.316001471181366,7.5774357948921285,5,-10.75,-15.0,-22.849998474121094,-36.23999786376953,-10.899993896484403,4,-0.030555529472155563,1.2564106576939775,229.75,-1.375,226.3999938964844,3.1176174918322563,221.5,-0.030555529472155563
6261,2024-05-13,233.75,233.75,232.1499938964844,232.8999938964844,607998.0,-0.0010683760683760646,2.764693210785127,0.27869024689195354,86.57464169611855,65.77329975024468,-13.280844725107016,-18.9679913760433,-21.177558648484194,-37.9757853325072,10.68588766964476,1.8500061035155966,6.171801334630402,16.992499542236317,0.10157136952685164,33.88342771494578,8.547035455881598,25.437963628591035,-17.775375627985937,98.37662273322672,25.586178745764514,8.445464086354727,5,-10.5,-14.75,-22.599998474121094,-35.05999755859375,-6.149993896484403,0,-0.02438501368231949,1.7868824574130124,234.0,1.2564106576939775,229.75,-1.375,226.3999938964844,-0.02438501368231949
6262,2024-05-14,233.6499938964844,235.0,231.6999969482422,234.3000030517578,620874.0,-0.0004278335979276404,2.2195103796827667,-0.7647111621728281,84.60449590857847,68.78257089001222,-11.646485918338584,-18.098663141780065,-20.743251895708823,-37.41995074885321,12.069883595212561,3.3000030517578125,7.184645327554875,15.814994049072283,-2.51321481777822,34.143202915922785,6.650889615647031,24.979098482497534,-15.151816936552308,89.28567103519954,11.540403882712837,9.164104433425258,5,-9.899993896484403,-13.874992370605497,-22.499992370605497,-34.78999328613284,-7.699996948242216,1,-0.033383214195265465,2.764693210785127,233.75,1.7868824574130124,234.0,1.2564106576939775,229.75,-0.033383214195265465
6263,2024-05-15,236.6000061035156,236.8000030517578,233.6499938964844,235.0,716264.0,0.012625774808871393,2.150009155273409,-2.4615131810606523,84.36153090372227,72.01912383198884,-12.545267547344338,-19.870053613138538,-23.32101499565519,-39.883091662420696,13.283242432418128,3.150009155273409,7.693366257761113,17.370005798339804,-2.2333883629209197,36.97339995960053,7.568308717709442,27.171702878970166,-15.461537457172625,98.25330129653075,18.25138380365817,9.801697080630367,5,-11.300003051757784,-15.925003051757784,-25.45000457763669,-37.08000946044919,-7.400009155273409,2,0.0,2.2195103796827667,233.6499938964844,2.764693210785127,233.75,1.7868824574130124,234.0,0.0
6264,2024-05-16,232.8500061035156,239.0,232.6999969482422,239.0,702764.0,-0.01584953467143757,1.0487835135443597,-3.843731522630691,78.71484762469711,74.36531552527427,-6.438940429415197,-15.052801382432762,-19.31526104875624,-35.6723445979807,15.067833433246037,6.3000030517578125,8.185836910649641,12.45250549316404,-7.489318106627479,32.39432909295556,2.4815936932682803,22.4234172930598,-8.892461264197948,33.513579497465905,-46.6834610126321,9.970911799895754,5,-5.32500457763669,-11.07500457763669,-22.287506103515597,-33.230003356933565,-6.350006103515597,3,-0.013742804909391282,2.150009155273409,236.6000061035156,2.2195103796827667,233.6499938964844,2.764693210785127,233.75,-0.013742804909391282
6265,2024-05-17,229.1499938964844,232.3500061035156,227.5500030517578,232.1000061035156,861286.0,-0.015890109985164935,1.7826006191950758,0.47967725768273445,66.80908188266324,75.32719478949394,-0.8096071825212334,-10.820702494357846,-15.253757617077383,-31.519162146297077,15.793308682180907,5.300003051757784,8.95397225798257,8.062493896484398,-12.097756285117327,28.222744078086123,-2.017631194316465,18.14261898728526,-2.183958025030279,13.973722892321144,-61.757460785315224,10.080125090800863,5,-0.3499908447265909,-7.374992370605497,-18.587493896484403,-29.439994812011747,-2.0,4,-0.034693419855963525,1.0487835135443597,232.8500061035156,2.150009155273409,236.6000061035156,2.2195103796827667,233.6499938964844,-0.034693419855963525
6266,2024-05-20,232.0,232.0,229.5,229.5,329741.0,0.01243729513169023,1.0,-0.8474541203732603,71.75986314150867,76.14695503084594,-1.9173255232884685,-12.450336977551444,-17.72910443975408,-33.90312767043025,16.96628683859099,2.8500061035155966,10.146913039289046,9.732499694824213,-10.060275945194888,29.525275334843315,-0.16388812518533769,19.628887514833764,-4.4499969482421875,38.86461252660294,-34.915811310373954,9.896387820009545,5,-1.3000030517578125,-10.224998474121094,-22.599998474121094,-32.290000915527344,-5.5500030517578125,0,-0.0383620426572604,1.7826006191950758,229.1499938964844,1.0487835135443597,232.8500061035156,2.150009155273409,236.6000061035156,-0.0383620426572604
6267,2024-05-21,231.25,233.1999969482422,229.6499938964844,231.1999969482422,565653.0,-0.003232758620689613,-1.25396364059119,0.020001220703125,72.15360077696255,76.6765970268608,0.40359961178259596,-10.12028939411141,-16.686030364431986,-32.701725883593724,17.970880004552924,3.550003051757784,11.101875203854235,7.650000000000006,-10.668039348452055,25.968039348452066,-1.5090196742260389,16.80901967422605,7.75,32.31439244016754,-40.88398923826132,9.159019674226032,5,0.9250030517578125,-9.474998474121094,-21.637496948242188,-30.889999389648438,-4.0500030517578125,1,-0.01578375739020288,1.0,232.0,1.7826006191950758,229.1499938964844,1.0487835135443597,232.8500061035156,-0.01578375739020288
6268,2024-05-22,233.0500030517578,234.6000061035156,231.4499969482422,234.3999938964844,605994.0,0.007783796980574298,2.59997907384326,-26.998169057064956,76.67118948064814,77.90470557243724,-0.3954885187641821,-10.580421418552248,-18.190179036410257,-34.026655345377094,19.094868438016153,3.3500061035155966,11.935107305047126,8.255002593994135,-9.191484284275873,25.701489472264143,-0.46824084514085484,16.978246033129125,5.762996826171872,48.03494730052626,-27.142225377793714,8.723243439135002,5,0.22499847412109375,-11.275001525878906,-22.587501525878906,-32.69000244140625,-6.75,2,-0.0304655911201116,-1.25396364059119,231.25,1.0,232.0,1.7826006191950758,229.1499938964844,-0.0304655911201116
6269,2024-05-23,235.75,238.0,234.25,234.6000061035156,548065.0,0.011585483427960064,-3.0540406789726333,-0.8518531077277844,76.60735852861168,77.58406777150117,-2.4081205634782066,-12.080462460324043,-20.440790815306173,-36.23776148541896,20.917970668228648,4.9499969482421875,12.468550650690219,9.799999237060547,-7.316535473518002,26.916533947639095,1.2417318817712726,18.35826659234982,2.8797397583007864,78.46889323371069,1.296139620426601,8.558267355289276,5,-2.4749984741210938,-13.974998474121094,-25.287498474121094,-35.33000183105469,-11.449996948242188,3,-0.027783682085929184,2.59997907384326,233.0500030517578,-1.25396364059119,231.25,1.0,232.0,-0.027783682085929184
6270,2024-05-24,238.1999969482422,238.1999969482422,232.75,233.3999938964844,483497.0,0.0103923518483231,1.2708306180123532,4.173937849958739,76.05038730367161,76.41470617234042,-4.693239061135131,-13.090902153087313,-22.42945850216867,-38.133353062844634,22.704063863588694,5.4499969482421875,12.518897249269259,10.909996032714844,-5.595713097062884,27.41570516249257,2.6571414678259657,19.162850597603722,0.25014789282226957,100.0,22.30981853263053,8.252854564888864,5,-4.924995422363281,-16.42499542236328,-27.73749542236328,-35.399993896484375,-12.849990844726591,4,-0.04911837572686639,-3.0540406789726333,235.75,2.59997907384326,233.0500030517578,-1.25396364059119,231.25,-0.04911837572686639
6271,2024-05-27,237.6499938964844,238.8999938964844,236.3500061035156,238.25,377272.0,-0.00230899688834707,1.6842062994908162,-0.12500119209213242,73.50797187588306,75.18175905759648,-3.946903058660979,-11.53342207918135,-21.55846431304849,-36.96328443221961,24.1055725272895,2.549987792968807,12.50602821948172,9.344993591308622,-7.08350567319394,25.773492855811185,1.1307439590573551,17.55924322355989,-8.0,86.48648648648648,10.380473062628354,8.214249632251276,5,-4.374992370605497,-15.874992370605497,-26.69999313354495,-34.84999084472659,-13.049987792968807,0,-0.04418262263694228,1.2708306180123532,238.1999969482422,-3.0540406789726333,235.75,2.59997907384326,233.0500030517578,-0.04418262263694228
6272,2024-05-28,232.6999969482422,235.8500061035156,230.6499938964844,234.8500061035156,691781.0,-0.020828937830304928,1.5060244507767326,3.5833121407864508,59.15697061932427,72.38125235933003,0.9545460341065279,-5.557002931286689,-16.385122369771807,-31.418585081121705,24.97938268691515,7.0,11.354940390856655,3.562496948242199,-11.910902748769274,19.035896645253672,-4.174202900263538,11.299196796747935,-2.865003051757782,24.848521839488292,-46.86334831585639,7.7366998485057366,5,0.5750045776367188,-10.924995422363281,-21.749996185302734,-28.789993286132812,-3.5,1,-0.026858616596330043,1.6842062994908162,237.6499938964844,1.2708306180123532,238.1999969482422,-3.0540406789726333,235.75,-0.026858616596330043
6273,2024-05-29,227.3500061035156,232.6999969482422,226.3500061035156,232.0,852570.0,-0.02299093646278194,1.099174762668613,2.16277864914165,46.70330729839123,68.82441454529604,5.424927327605388,0.7987340543593575,-10.864513509678346,-25.46702993561061,25.86785612491982,6.349990844726591,9.810119008839337,-2.3999938964844034,-16.43689819537971,11.636910402410905,-9.418446045932058,4.618458252963251,11.549987792968807,7.968135240420353,-57.68010295647268,7.018452149447652,5,5.274993896484403,-5.175003051757784,-16.437503814697237,-23.44000244140622,3.199996948242216,2,-0.0006598159280677418,1.5060244507767326,232.6999969482422,1.6842062994908162,237.6499938964844,1.2708306180123532,238.1999969482422,-0.0006598159280677418
6274,2024-05-30,228.6499938964844,228.8999938964844,225.8500061035156,226.1499938964844,596240.0,0.00571800201481798,1.033325195312538,-0.537635114293399,42.002983331660744,66.06818137296243,3.8738960177663273,0.729334112009127,-11.965588066962965,-26.169669991207684,27.148463524118817,3.049987792968807,8.520334570955441,-1.8575057983398153,-13.659255343771775,9.944243747092145,-7.758380571055795,4.043368974376165,9.999000244140632,21.45586522676604,-38.20106328023029,5.900874772715982,5,3.7250061035155966,-4.999992370605497,-17.737491607666044,-24.73999023437503,-0.8999938964844034,3,-0.010277677268561325,1.099174762668613,227.3500061035156,1.5060244507767326,232.6999969482422,1.6842062994908162,237.6499938964844,-0.010277677268561325
6275,2024-05-31,227.4499969482422,229.0,225.9499969482422,228.3500061035156,1936912.0,-0.005248182725889228,1.77273389328543,-0.36000366210936363,40.843021257173056,62.63297671914736,5.372348692916432,2.9592108703405984,-10.595863741821915,-24.3684486437524,28.0939975362367,3.0500030517578125,6.930615942745419,-3.6150024414062614,-13.486443253111815,6.256438370299293,-8.550722847259038,1.3207179644465157,10.687037670898462,12.260477711623983,-40.74309366668342,4.935720405852772,5,4.9250030517578125,-3.6999969482421875,-16.537494659423828,-23.539993286132812,1.350006103515625,4,-0.01384917097713212,1.033325195312538,228.6499938964844,1.099174762668613,227.3500061035156,1.5060244507767326,232.6999969482422,-0.01384917097713212
6276,2024-06-03,226.5500030517578,230.6999969482422,226.1000061035156,229.8999938964844,475800.0,-0.003956886825939088,-1.1647093459520825,3.7221741857824933,39.91478485755784,59.05088606143573,6.054674329412137,4.6447147469556285,-9.53148907087396,-22.87051139076874,28.570168223073374,4.599990844726591,5.669314479091469,-4.862496185302746,-13.438955773480842,3.7139634028753505,-9.15072597939178,-0.5742663912137118,11.095550426757825,6.999969482422159,-39.703384058484886,4.288229794089043,6,5.8249969482421875,-0.8000030517578125,-15.637500762939453,-22.639999389648438,-1.449996948242216,0,-0.005296830421882892,1.77273389328543,227.4499969482422,1.033325195312538,228.6499938964844,1.099174762668613,227.3500061035156,-0.005296830421882892
6277,2024-06-04,224.3999938964844,226.5500030517578,222.6999969482422,226.5,734933.0,-0.009490219052357363,2.499986128450548,0.6268692067685302,32.2674209714351,54.1171340048565,7.968833712938022,7.402662119171822,-7.291885632938175,-20.134100242832773,28.70394059139559,3.850006103515625,5.187721648132992,-7.157505035400362,-15.103195325286379,0.7881852544856542,-11.130350180343385,-3.1846598904573398,12.773737687031229,16.99996948242216,-22.225010492681307,3.9728451449430104,6,6.400001525878878,1.3500061035155966,-13.162490844726591,-20.48999023437503,3.450012207031193,1,0.0008913200199258675,-1.1647093459520825,226.5500030517578,1.77273389328543,227.4499969482422,1.033325195312538,228.6499938964844,0.0008913200199258675
6278,2024-06-05,228.5500030517578,228.5500030517578,225.3000030517578,226.6000061035156,607075.0,0.018493802442739016,2.333338550021519,-0.9285672765320767,43.82183523753946,50.474298083626266,3.479251658683836,3.606913308327478,-11.339303700969992,-23.730213229567596,28.235124390350673,4.150009155273409,4.305454151452523,-3.1149963378906307,-10.821460045695801,4.59146736991454,-6.968228191793202,0.7382355160119403,7.755304453641401,73.12507629394531,31.807108378761143,3.853231853902582,6,2.2499923706054688,-2.8000030517578125,-17.037498474121094,-23.43499755859375,1.399993896484375,2,0.002843989883199338,2.499986128450548,224.3999938964844,-1.1647093459520825,226.5500030517578,1.77273389328543,227.4499969482422,0.002843989883199338
6279,2024-06-06,228.75,231.75,228.75,230.3500061035156,631816.0,0.0008750686745644387,-2.7499856949398236,-0.8205172346335663,49.361031865043955,47.50881414600097,2.438295618446233,3.508015387769575,-11.332332621807865,-23.328332500532326,27.595890161031367,3.1999969482421875,3.431016283218611,-2.864999389648432,-10.636479198037676,4.906480418740813,-6.750739293843054,1.0207405145461905,6.738988871969781,66.85083990753682,21.162154360185625,3.885739904194618,6,2.0499954223632812,-3.0,-17.23749542236328,-20.644996643066406,6.149993896484403,3,0.007868865800034097,2.333338550021519,228.5500030517578,2.499986128450548,224.3999938964844,-1.1647093459520825,226.5500030517578,0.007868865800034097
6280,2024-06-07,226.8500061035156,228.0500030517578,223.6499938964844,227.3500061035156,769466.0,-0.008305984246926301,3.6316034629529788,0.3124988079116575,41.51565397161207,43.95411215663752,2.859709792978407,5.106708326985171,-9.259300521170218,-20.84034048183662,26.077532315000628,5.100006103515597,2.1095464705961717,-4.407493591308622,-12.372434268095418,3.5574470854781737,-8.38996392970202,-0.42502325291522425,7.871643253030527,45.856439291115365,-0.6667174584226814,3.9824703383933913,6,2.4249954223633097,-0.45000457763669033,-15.337501525878878,-18.745002746582003,5.049987792968807,4,0.003967352313289041,-2.7499856949398236,228.75,2.333338550021519,228.5500030517578,2.499986128450548,224.3999938964844,0.003967352313289041
6281,2024-06-10,228.0500030517578,228.0500030517578,222.75,224.5,756143.0,0.005289825505645496,1.9859146454161347,-7.100006103515625,44.80519512689332,42.359470435256306,0.17293279988251697,3.6446498642589518,-10.070484504961229,-21.422147604866666,24.506514274235787,5.3000030517578125,0.5323160891625776,-2.922496795654297,-10.919763547304171,5.074769955995578,-6.921130171479234,1.0761365801706404,5.950347160290079,59.11606960703152,10.349644642946217,3.998633375824931,6,-0.350006103515625,-0.5250015258789062,-16.537498474121094,-19.035003662109375,3.75,0,0.0032887524225544418,3.6316034629529788,226.8500061035156,-2.7499856949398236,228.75,2.333338550021519,228.5500030517578,0.0032887524225544418
6282,2024-06-11,225.8500061035156,230.8000030517578,224.1499938964844,228.8999938964844,702371.0,-0.009646993724191755,-1.062014440228252,-0.8591507524081088,38.461530937472645,41.44371750626535,1.4517403813208318,5.5129830687205015,-7.510505245202893,-18.66157254832305,22.79151059872625,6.650009155273409,-1.35158789421763,-4.732494354248075,-12.938028890938284,3.4730401824421335,-8.83526162259318,-0.6297270859029709,7.472322912703959,34.4445122612844,-13.818994072236919,4.102767268345111,6,1.3749923706054972,2.949996948242216,-12.912502288818331,-15.610008239746065,2.049987792968807,1,-0.0033207880439739546,1.9859146454161347,228.0500030517578,3.6316034629529788,226.8500061035156,-2.7499856949398236,228.75,-0.0033207880439739546
6283,2024-06-12,236.6000061035156,237.1499938964844,226.6000061035156,226.6999969482422,921582.0,0.047597961963626645,-1.0891083873560417,-3.2459176322266217,51.08281116485488,42.452587265509145,-8.770469575909516,-5.520031833720111,-17.597324350728314,-28.766506054861935,21.122086387593985,11.299987792968807,-2.90755444680687,6.017505645751925,-2.188028890938284,14.223040182442134,1.9147383774068203,10.12027291409703,-13.900009155273409,96.18063870774918,49.60067095262057,4.102767268345111,6,-6.675010681152315,-5.900009155273409,-22.525001525878878,-25.96000671386716,-15.800003051757784,2,-0.036982247566687554,-1.062014440228252,225.8500061035156,1.9859146454161347,228.0500030517578,3.6316034629529788,226.8500061035156,-0.036982247566687554
6284,2024-06-13,229.6499938964844,237.1999969482422,229.1999969482422,235.9499969482422,761614.0,-0.029374522517934598,-1.2222231641231809,-0.6363633561290173,40.22856453284202,42.384314296139024,-1.8592052447339995,1.2416093855727866,-10.110857503755966,-21.2452103656627,19.12386162936304,8.0,-3.7338399246935694,-0.7725059509276946,-8.916438385671341,7.371426483815952,-4.844472168299518,3.299460266444129,-6.6609970092773665,47.75083289774517,7.600636667197044,4.071966217371816,6,0.3000030517577841,1.2000045776366903,-12.999996185302763,-14.5,-6.75,3,0.0013063490517357668,-1.0891083873560417,236.6000061035156,-1.062014440228252,225.8500061035156,1.9859146454161347,228.0500030517578,0.0013063490517357668
6285,2024-06-14,221.1999969482422,228.9499969482422,219.5,228.5,1344503.0,-0.03679511070246788,1.304878162245648,1.1587300818403596,34.07550459639823,41.7355053782324,6.270394289156513,9.55538405786865,-1.2711754366081038,-12.262156867999408,17.934909020071395,10.149993896484403,-3.8639241556824118,-8.825003051757818,-17.947703879786246,0.2976977762706099,-13.386353465772032,-4.263652637743604,16.0,9.604504188409008,-23.66477325273823,4.561350414014213,6,7.150001525878906,8.050003051757812,-2.1999969482421875,-4.424995422363281,5.400009155273409,4,0.061934887600598953,-1.2222231641231809,229.6499938964844,-1.0891083873560417,236.6000061035156,-1.062014440228252,225.8500061035156,0.061934887600598953
6286,2024-06-17,223.1000061035156,224.6499938964844,220.8000030517578,222.1499938964844,641271.0,0.00858955326169375,-1.1095875521517176,-0.1301386040931084,40.12346434858615,42.60839908680474,4.279581762573599,7.330248185712804,-2.7384912740141942,-13.657676794276341,16.681703934390864,3.849990844726591,-3.8815480308963686,-6.47999420166019,-16.054157408603032,3.0941690052826516,-11.267075805131611,-1.6929125981887694,14.099990844726591,20.339021040752883,-13.417288766383209,4.787081603471416,6,5.249992370605497,6.149993896484403,-1.9750061035155966,-4.20000457763669,6.299987792968807,0,0.039444139633441955,1.304878162245648,221.1999969482422,-1.2222231641231809,229.6499938964844,-1.0891083873560417,236.6000061035156,0.039444139633441955
6287,2024-06-18,227.6000061035156,229.1000061035156,224.75,229.0,670317.0,0.020170326655715387,4.437486887028329,-1.4736588499840564,50.261780104712045,43.32394851649059,0.31429040735557123,2.680194195947962,-6.812286195174551,-17.625091991532372,15.22293187489518,6.0,-3.6471640700488024,-1.7974945068359602,-11.376772697127961,7.781783683456041,-6.587133601981975,2.9921445883100546,9.245990905761744,45.76275423776285,8.383191070371595,4.789639095146004,6,0.7499923706054972,1.6499938964844034,-6.475006103515597,-8.70000457763669,-1.550003051757784,1,0.018453413161737764,-1.1095875521517176,223.1000061035156,1.304878162245648,221.1999969482422,-1.2222231641231809,229.6499938964844,0.018453413161737764
6288,2024-06-19,225.9499969482422,227.8999938964844,225.25,227.8500061035156,450022.0,-0.007249600663556066,1.6500141144875209,1.3571553133514507,47.193351612149,43.08309515505781,1.739645643751004,3.9748061569834476,-4.64652003398362,-15.453392023378882,13.498786036395973,2.6499938964844034,-3.3236074105730324,-3.092503356933605,-12.627990689226891,6.442983975359681,-7.860247023080262,1.6752403092130521,10.549080120849595,36.440667007475085,-2.8311458188623178,4.7677436661466475,6,2.4000015258789062,3.3000030517578125,-4.187496185302734,-6.549995422363281,-9.899993896484375,2,0.008630214536753833,4.437486887028329,227.6000061035156,-1.1095875521517176,223.1000061035156,1.304878162245648,221.1999969482422,0.008630214536753833
6289,2024-06-20,229.1999969482422,229.8500061035156,226.4499969482422,226.6999969482422,553420.0,0.01438371340515876,-1.2666727701822726,-1.3157831334977188,51.74476485350353,44.21966303082354,-1.6090145678361978,0.22022730287514491,-7.403287771870538,-18.147926167827706,11.359524559271298,3.900009155273409,-2.406369875594578,0.4849967956542969,-8.51541652459943,9.485410115908024,-4.015209864472553,4.985203455781146,6.959098579467764,93.71972201009022,48.92311249974661,4.500206660126863,6,-0.8499984741210938,0.0500030517578125,-6.212493896484375,-8.899993896484375,-9.649993896484375,3,-0.03664918851801402,1.6500141144875209,225.9499969482422,4.437486887028329,227.6000061035156,-1.1095875521517176,223.1000061035156,-0.03664918851801402
6290,2024-06-21,226.5,228.8000030517578,224.5,228.8000030517578,1742688.0,-0.011780091554067118,2.7391281272183265,-0.920001220703125,49.951873892857215,44.79151622704174,1.157875841899937,2.106761951528938,-4.236098872579987,-14.934139401749007,9.37286903654189,4.6999969482421875,-2.3251956334971453,-1.6300003051757699,-9.482346983932928,6.222346373581388,-5.556173644554349,2.296173034202809,9.325913617155749,62.9833704546108,12.851962879803402,3.926173339378583,6,1.8499984741210938,2.6999969482421875,-1.8499984741210938,-5.099998474121094,-8.100006103515597,4,-0.01589406668218807,-1.2666727701822726,229.1999969482422,1.6500141144875209,225.9499969482422,4.437486887028329,227.6000061035156,-0.01589406668218807
6291,2024-06-24,227.1499938964844,229.1499938964844,226.0500030517578,226.5,480438.0,0.0028697302273041903,-3.0000196889151773,-0.2826056669740658,52.725470103669,46.37639835661912,0.4098946338166911,0.6638364697854229,-4.414610317857807,-15.035800166479135,7.207007443037705,3.099990844726591,-2.4952160087700577,-0.4550064086913892,-6.9064369201297495,5.996424102746971,-3.6807216644105836,2.770708847027805,8.349401448328223,49.532539687067626,-4.5919114443346984,3.2257152557191837,6,1.2000045776366903,2.050003051757784,-1.862491607666044,-5.749992370605497,-11.049987792968807,0,-0.0024212538311554344,2.7391281272183265,226.5,-1.2666727701822726,229.1999969482422,1.6500141144875209,225.9499969482422,-0.0024212538311554344
6292,2024-06-25,226.4499969482422,227.3999938964844,224.1000061035156,224.3000030517578,804610.0,-0.0030816507464279663,-1.5882381100552778,3.3077139771818826,47.765950953706785,46.00785833315822,1.345437750560734,0.9186931342441085,-3.328586777816895,-13.830681813485569,6.1742053158083285,3.299987792968807,-2.2478804988630827,-0.8425033569336051,-6.844633790463945,5.159627076596735,-3.843568573698775,2.158561859831565,8.729410489674194,40.86940599524506,-10.403325692025831,3.001065216765165,6,1.9000015258789062,2.75,-0.21249771118164062,-5.049995422363281,-3.599990844726591,1,0.013027145012134644,-3.0000196889151773,227.1499938964844,2.7391281272183265,226.5,-1.2666727701822726,229.1999969482422,0.013027145012134644
6293,2024-06-26,227.1999969482422,229.5500030517578,225.5,229.0500030517578,762912.0,0.0033119894462680932,1.8421013181423938,-0.8604703978651829,48.370133593818444,46.91247711771115,-0.9813800043170886,0.16535651593750345,-3.5662768615225673,-14.113972549223718,6.084889197700215,4.0500030517578125,-2.1881608146993585,-0.08500289916992188,-6.087205671786791,5.917199873446947,-3.086104285478342,2.9160984871384983,7.665822340915867,53.91288425611462,4.4202161173020755,3.001101386308429,6,-2.524993896484375,2.0,-0.22499465942382812,-5.799995422363281,-13.5,2,-0.005061592922232072,-1.5882381100552778,226.4499969482422,-3.0000196889151773,227.1499938964844,2.7391281272183265,226.5,-0.005061592922232072
6294,2024-06-27,226.3000030517578,228.6999969482422,226.0,227.3999938964844,709380.0,-0.003961240794776111,-2.176472700182208,0.5945876841358759,49.40923413995671,48.6162248447732,-0.6778373625601546,0.9278388628498817,-2.179658771041943,-12.736587729073335,6.086682589281906,2.6999969482421875,-1.7252968492539367,-0.8674972534179801,-6.849161661328026,5.1141671544920655,-3.858329457373003,2.1233349505370427,8.258499851617074,40.3669390852004,-9.189712682996628,2.990832203955029,6,-0.9749984741210938,2.899993896484375,1.2249984741210938,-4.900001525878906,-22.800003051757812,3,-0.045293857100194956,1.8421013181423938,227.1999969482422,-1.5882381100552778,226.4499969482422,-3.0000196889151773,227.1499938964844,-0.045293857100194956
6295,2024-06-28,224.3000030517578,227.3999938964844,222.6999969482422,227.0,875546.0,-0.008837825775647845,1.6857242506811716,2.454563109489595,46.0401272263811,49.27363183119486,2.020633822934826,2.8245662774534708,0.10516634974277395,-10.349009265522795,5.997381714459438,4.699996948242216,-2.6559674764760075,-2.7099975585937557,-8.824743862918382,3.4047487457308705,-5.767370710756069,0.3473755935685574,9.957329793549576,23.357732523690082,-23.957417739575597,3.057373152162312,6,1.9749984741210938,4.899993896484375,3.2249984741210938,-2.9000015258789062,-22.550003051757812,4,-0.021176994807725946,-2.176472700182208,226.3000030517578,1.8421013181423938,227.1999969482422,-1.5882381100552778,226.4499969482422,-0.021176994807725946
6296,2024-07-01,225.3500061035156,229.8500061035156,224.0,229.4499969482422,819857.0,0.004681244036878196,1.3877531319384704,1.518516844026753,49.4588746018514,49.18442010865479,1.4788771978410296,1.7708451218262269,-0.41788403188095913,-10.987023027701923,5.611665937001714,5.850006103515597,-2.525574848675916,-1.5999946594238565,-7.757148233066005,4.557158914218292,-4.678571446244945,1.4785821273972317,8.612180084885637,37.063017651088245,-11.389423705426644,3.07857678682108,7,0.9249954223633097,3.849990844726591,2.1749954223633097,-3.9500045776366903,-22.65000915527341,0,-0.030840967467463343,1.6857242506811716,224.3000030517578,-2.176472700182208,226.3000030517578,1.8421013181423938,227.1999969482422,-0.030840967467463343
6297,2024-07-02,224.6000061035156,224.75,221.6499938964844,224.5,680931.0,-0.0033281561113226443,14.50026703288305,-0.0243917870314819,33.42541995376838,47.654649924390284,1.965241034013843,2.6736787311217256,0.9837219019096608,-9.886206736323857,5.877067321859782,3.700012207031193,-1.2623137064729804,-2.3599952697754247,-8.50033651266591,3.780345973115061,-5.430165891220668,0.7101753516698182,9.072936361117598,35.975705066654314,-6.173433679109863,3.070170621445237,7,1.1499938964844034,3.749992370605497,2.9249954223633097,-3.2000045776366903,-15.25,1,-0.0378450568522356,1.3877531319384704,225.3500061035156,1.6857242506811716,224.3000030517578,-2.176472700182208,226.3000030517578,-0.0378450568522356
6298,2024-07-03,229.1999969482422,230.3500061035156,225.9499969482422,226.8000030517578,644586.0,0.020480813533934272,-1.1463427342220496,23.998474214227144,49.33530713448875,47.38693240005531,-2.375013773673345,-1.9764531927431506,-3.044458158184341,-14.10251645240865,5.98961659402968,5.75,-0.3816712478470379,2.2074958801269418,-3.9750152003479116,8.390006960601795,-0.8837596601104849,5.298751420364368,4.18948666709835,86.78152250931335,43.467972096182784,3.091255540237433,7,-3.1999969482421875,-0.8499984741210938,-1.6749954223632812,-7.799995422363281,-20.0,2,-0.027705021506438055,14.50026703288305,224.6000061035156,1.3877531319384704,225.3500061035156,1.6857242506811716,224.3000030517578,-0.027705021506438055
6299,2024-07-04,230.5500030517578,231.75,229.25,231.5500030517578,486785.0,0.005890079064095666,2.571444141689373,-0.4166677263074908,67.47664692245911,49.334129403344406,-3.9262723935168538,-3.3567980982400627,-3.908009512359797,-15.043044832211592,5.632600893864229,2.5500030517578125,-0.38079438941147714,3.467501831054676,-2.873116979932348,9.8081206420417,0.2971924255611498,6.6378112365482025,2.5616908912759015,88.11884927649209,38.866610649194314,3.170309405493518,7,-3.850006103515625,-2.2000045776367188,-3.1500015258789062,-9.150001525878906,-20.100006103515625,3,-0.07308612396649095,-1.1463427342220496,229.1999969482422,14.50026703288305,224.6000061035156,1.3877531319384704,225.3500061035156,-0.07308612396649095
6300,2024-07-05,227.75,232.0,227.0,231.5,489761.0,-0.012144884036844772,1.105263157894737,3.75,58.40867074671512,49.96559614146064,-1.0396392424311784,-0.5121719801072118,-0.6037609468442895,-11.793636022040857,6.091141217363943,5.0,-0.13014843047653812,0.6224990844726506,-5.723944163020008,6.968942331965309,-2.5507225392736643,3.7957207082189655,5.089460064173039,58.93722228283133,5.778659828625081,3.1732216237463278,7,-0.9250030517578125,0.5999984741210938,0.2625007629394531,-6.349998474121094,-17.300003051757812,4,-0.10647639956092203,2.571444141689373,230.5500030517578,-1.1463427342220496,229.1999969482422,14.50026703288305,224.6000061035156,-0.10647639956092203
6301,2024-07-08,228.8000030517578,231.25,226.5,227.1999969482422,528333.0,0.004610331731099038,-2.1666666666666665,-0.42666829427083336,52.47933285034852,50.4893052410875,-2.0461490516364904,-1.5843356873670587,-1.3187369315520527,-12.440727320866813,6.457204684964485,4.75,-0.3742518078477417,1.6350021362304688,-4.7431761583704315,8.013180430831369,-1.5540870110699814,4.824091283530919,3.772667811131754,69.0821733220501,14.368948295002653,3.189089147300448,7,-1.975006103515625,-0.45000457763671875,-0.7375030517578125,-7.400001525878906,-18.350006103515625,0,-0.1182255362367225,1.105263157894737,227.75,2.571444141689373,230.5500030517578,-1.1463427342220496,229.1999969482422,-0.1182255362367225
6302,2024-07-09,225.1000061035156,228.3000030517578,223.8000030517578,228.3000030517578,696824.0,-0.01617131511753178,1.8125026822115728,-1.9999904632932333,48.38096887844634,50.490509161601715,1.6117008837673552,2.1677329999503456,2.722109724110652,-8.400909536843727,6.453576374140706,5.0,-0.40603532970538936,-2.027494812011753,-8.446912221504647,4.391922597481141,-5.2372035167582,1.1822138927346941,7.211211342116172,15.853701653345889,-39.470152527056705,3.2097087047464514,7,1.724990844726591,3.249992370605497,3.9624938964844034,-3.7000045776366903,-14.650009155273409,1,-0.09951136627234225,-2.1666666666666665,228.8000030517578,1.105263157894737,227.75,2.571444141689373,230.5500030517578,-0.09951136627234225
6303,2024-07-10,227.8500061035156,227.8500061035156,224.1999969482422,225.1000061035156,498840.0,0.012216792205395954,1.6545521129261156,-0.8593758195646396,47.37865700058838,50.26488947944968,-1.1581954881719412,-1.3401143831873412,0.38256818105250545,-10.849768068581568,5.465611147289352,3.650009155273409,-0.5990427768272468,1.1600051879882471,-3.490018097236515,5.810028473213009,-1.1650064546241197,3.485016830600614,4.2049869932035335,49.39029950036717,-1.0322567890688887,2.3250116426123753,7,-1.025009155273409,0.49999237060549717,0.42499160766604405,-6.45000457763669,-17.40000915527341,2,-0.08119376565474035,1.8125026822115728,225.1000061035156,-2.1666666666666665,228.8000030517578,1.105263157894737,227.75,-0.08119376565474035
6304,2024-07-11,229.9499969482422,230.25,226.75,228.25,474545.0,0.009216549433720633,2.0434742226320712,0.6181807084517046,56.85884667725173,51.466969418435305,-3.0016408131168077,-3.6011080459890366,-1.2225184949007257,-12.650912814117305,4.540888124132307,3.5,-0.383578993430433,3.2449958801269645,-1.446977539769648,7.936969300023577,0.8990091701786582,5.590982590075271,1.8538962865425503,74.99995347928431,25.08535467311254,2.3459867099483036,7,-3.125,-1.5999984741210938,-1.6749992370605469,-8.549995422363281,-19.5,3,-0.09023700924279843,1.6545521129261156,227.8500061035156,1.8125026822115728,225.1000061035156,-2.1666666666666665,228.8000030517578,-0.09023700924279843
6305,2024-07-12,234.8999938964844,235.5,229.1499938964844,229.8999938964844,644239.0,0.021526405800980974,1.0483850326340651,2.9411817504555207,63.15790291777238,52.98908367575986,-7.0290882944814825,-7.8759125552447244,-5.700154302949642,-17.240706405180788,4.9126638930115485,6.350006103515597,-0.1155566199832947,7.509992980957065,2.2376668090338967,12.782319152880234,4.873829894995481,10.14615606691865,-15.399993896484403,94.87174136737069,43.053677843257304,2.6361630859615857,7,-6.324996948242216,-6.54999542236331,-6.624996185302763,-13.499992370605497,-24.449996948242216,4,-0.10408683517896056,2.0434742226320712,229.9499969482422,1.6545521129261156,227.8500061035156,1.8125026822115728,225.1000061035156,-0.10408683517896056
6306,2024-07-15,231.8999938964844,235.6000061035156,231.0500030517578,233.1499938964844,422879.0,-0.012771392413581939,-2.084766978740934,-0.25,58.58267648420033,55.7843344013634,-3.3550868460192476,-4.4088822426395495,-2.35929959942402,-13.915846794255998,5.309912418863756,4.550003051757784,0.11387363578842269,4.0699935913086165,-1.1635370161920946,9.303524198809328,1.453228287558261,6.686758895058972,-12.07999389648441,68.64397245660015,14.803126540938237,2.6167653037503538,7,-2.1999893188476847,-3.5499954223633097,-4.062492370605497,-10.499992370605497,-21.449996948242216,0,,1.0483850326340651,234.8999938964844,2.0434742226320712,229.9499969482422,1.6545521129261156,227.8500061035156,
6307,2024-07-16,231.8000030517578,232.0500030517578,228.75,230.4499969482422,462459.0,-0.00043118088554683354,2.567559096682668,-1.0800048828125,57.39551401062127,56.679912943155905,-2.376260219171371,-4.193086640142184,-1.973840121243768,-13.568913891332727,5.492930106066774,3.3000030517578125,0.7323146697670495,3.7600028991699332,-1.7636834786060547,9.283689276945921,0.9981597102819251,6.521846088057941,-11.348802807617204,66.66666666666683,12.30473526904781,2.7618431888879966,7,-2.0999984741210938,-3.4500045776367188,-4.187503814697266,-10.400001525878906,-21.350006103515625,1,,-2.084766978740934,231.8999938964844,1.0483850326340651,234.8999938964844,2.0434742226320712,229.9499969482422,
6308,2024-07-17,227.8999938964844,231.3999938964844,226.8500061035156,230.6499938964844,641707.0,-0.016824888282691686,1.141170726102968,-2.0370278273843163,52.346028261432835,54.99873309193076,1.475070204964993,-0.1470368263171622,2.01423934855751,-9.47806012091985,5.5525365458281195,4.949996948242216,1.023000963642403,-0.2375061035155852,-5.674013150717258,5.199000943686087,-2.9557596271164357,2.4807474200852653,-6.842841417968799,12.99427235454196,-41.35594799823176,2.7182535236008403,7,1.8000106811523153,0.45000457763669033,0.1125068664550497,-6.499992370605497,-17.449996948242216,2,,2.567559096682668,231.8000030517578,-2.084766978740934,231.8999938964844,1.0483850326340651,234.8999938964844,
6309,2024-07-18,220.8000030517578,226.1499938964844,216.6000061035156,226.0,1136636.0,-0.031153975580848425,2.472732468296295,1.8909079811789773,45.535712200419624,53.56840436456459,7.874686095169466,6.631375087033689,9.013616580531163,-2.229766650239611,5.610649719478368,11.299987792968807,1.9504259903361287,-6.917497253417963,-13.234910264589814,-0.6000842422461119,-10.076203759003903,-3.7587907478320233,14.800003051757784,22.105247096011663,-34.67136269231399,3.158706505585926,7,5.300003051757784,6.099998474121094,9.512493133544922,0.5999984741210938,-10.350006103515625,3,,1.141170726102968,227.8999938964844,2.567559096682668,231.8000030517578,-2.084766978740934,231.8999938964844,
6310,2024-07-19,222.8999938964844,224.0,219.3000030517578,221.4499969482422,928895.0,0.00951082796966407,1.5753343338614674,-0.278845730617664,46.95650426753595,52.954756744252094,5.603656681991822,4.477411493783137,6.69832860073214,-4.095885757896525,6.016036580192688,4.6999969482421875,1.8836283304453616,-4.637506103515591,-11.296874933850887,2.0218627268197054,-7.967190518683253,-1.3078216883479286,12.320012207031198,33.15783048930951,-25.033739148076144,3.329684415167654,7,3.200012207031193,3.200012207031193,7.500003814697237,-1.4999923706054972,-12.449996948242216,4,,2.472732468296295,220.8000030517578,1.141170726102968,227.8999938964844,2.567559096682668,231.8000030517578,
6311,2024-07-22,226.6000061035156,227.8999938964844,223.1000061035156,223.6000061035156,623047.0,0.01659942713479623,-1.3999938964844034,2.068969871720628,52.31481579596165,53.39185084619824,1.7419402621107167,0.7737536923626465,2.82963424348236,-7.5684740104269395,6.135610372748649,5.0,1.165192462719176,-0.9099945068359716,-7.5806336663746094,5.760644652702666,-4.245314086605305,2.4253250729333615,8.247600000000006,64.72493187862878,3.5694030345759415,3.335319579769323,7,-0.5,-0.5,2.1999931335449503,-5.100006103515597,-16.15000915527341,0,,1.5753343338614674,222.8999938964844,2.472732468296295,220.8000030517578,1.141170726102968,227.8999938964844,
6312,2024-07-23,229.3999938964844,229.8999938964844,226.75,228.0,454644.0,0.01235652126015263,1.6250015894611978,0.4666646321614678,50.24154233265729,53.709949216428114,-0.42907094100374366,-1.8908404133540273,-0.10675346857001955,-10.16076850668739,6.493102853431651,3.299987792968807,0.9908018215639345,1.742493438720743,-4.959841112021849,8.444827989463334,-1.6086738366505529,5.093660714092039,5.082660207031211,86.48647534053939,27.392163403508413,3.3511672753713007,7,-3.299987792968807,-3.299987792968807,-0.5999946594238565,-7.899993896484403,-18.949996948242216,1,,-1.3999938964844034,226.6000061035156,1.5753343338614674,222.8999938964844,2.472732468296295,220.8000030517578,
6313,2024-07-24,226.0500030517578,230.1499938964844,224.8500061035156,227.8500061035156,704178.0,-0.014603273469302125,-1.5238055447573235,-1.2857220708446402,44.81566382820137,52.371817788755855,2.948840114164284,1.4425380298011419,2.969995739147521,-6.622052423907775,6.605728332121476,5.299987792968807,0.8634144627883131,-1.5499977111816463,-8.288492532865945,5.188497110502652,-4.919245122023796,1.819249699660503,8.074998091757806,69.74173772426491,13.727338273601589,3.369247410842147,7,0.05000305175778408,0.05000305175778408,2.7499961853027344,-4.5500030517578125,-15.600006103515625,2,,1.6250015894611978,229.3999938964844,-1.3999938964844034,226.6000061035156,1.5753343338614674,222.8999938964844,
6314,2024-07-25,216.0500030517578,218.75,211.5,218.1999969482422,1281311.0,-0.044237999845150755,3.4615384615384617,1.194439028525429,38.43872912884011,49.625242923318936,12.035427769360695,11.210003603669122,12.69581178192854,3.470521406071782,7.315160636474325,14.550003051757812,0.889435345804884,-11.03749771118163,-19.524566044805226,-2.5504293775580322,-15.281031877993428,-6.793963544369831,17.724498190957803,24.39680718938737,-29.957057353777795,4.243534166811802,7,7.5,7.5,12.749996185302734,5.724998474121094,-5.600006103515625,3,,-1.5238055447573235,226.0500030517578,1.6250015894611978,229.3999938964844,-1.3999938964844034,226.6000061035156,
6315,2024-07-26,219.5500030517578,219.6999969482422,214.5,214.5,686816.0,0.01619995348558967,-1.0594034874621174,-2.3488452967310613,41.28180259224171,47.70292360199019,6.8493295111734085,7.732340691148323,9.075925752855994,0.15544115619960053,8.214626790111101,5.1999969482421875,0.8105443589625168,-7.299997711181646,-16.361886273835637,1.7618908514723444,-11.830941992508656,-2.7690534298546368,13.333518141249186,43.16356936328687,-8.941963552707932,4.530944281327002,7,2.2249984741210938,4.0,9.249996185302734,2.2249984741210938,-9.100006103515625,4,,3.4615384615384617,216.0500030517578,-1.5238055447573235,226.0500030517578,1.6250015894611978,229.3999938964844,
6316,2024-07-29,218.3999938964844,221.5,218.0,220.8999938964844,644088.0,-0.005238028418529828,-1.121219967817671,-0.4950492057880631,43.366320538705146,46.14412432733285,6.5743406830202105,8.785408043434444,9.998335610086343,1.4719879824214388,9.012163095733772,3.5,0.20696827262733564,-8.102506256103482,-17.909025721398507,1.7040132091915439,-13.005765988750994,-3.199246523455969,13.628186448802325,36.997298416194546,-18.88031482720144,4.903259732647511,7,3.050003051757784,5.150009155273409,10.375003814697237,3.375007629394503,-7.949996948242216,0,,-1.0594034874621174,219.5500030517578,3.4615384615384617,216.0500030517578,-1.5238055447573235,226.0500030517578,
6317,2024-07-30,216.1000061035156,220.1000061035156,216.1000061035156,217.1000061035156,957303.0,-0.0105310799324424,-7.0,0.4,38.26172824149703,44.57920210289554,7.166739741375494,10.978837192544944,12.06348388225004,3.8869119810472625,9.984681100785027,4.0,-1.1906901515796449,-9.977494049072305,-20.813856450430677,0.8588683522860663,-15.395675249751491,-4.55931284839312,15.107047027959652,24.664920155189517,-30.7100322880849,5.418181200679189,7,4.724990844726591,7.449996948242216,12.674991607666044,5.67499542236331,-5.650009155273409,1,,-1.121219967817671,218.3999938964844,-1.0594034874621174,219.5500030517578,3.4615384615384617,216.0500030517578,
6318,2024-07-31,222.8500061035156,226.25,219.8500061035156,225.6999969482422,1327093.0,0.031235538220052872,2.240505742331018,2.849990844726591,43.51005923035959,44.35412955066664,-0.4189956767900185,3.930224536209124,5.094209712632846,-2.7197093990699557,10.070128580445346,10.149993896484403,-2.1755527807795545,-2.9099945068359716,-13.733241177590457,7.913252163918514,-8.321617842213215,2.5016288285412713,7.56876490270065,76.94919392213964,23.06291581347061,5.411623335377246,7,-2.025009155273409,0.6999969482422159,5.924991607666044,-1.0750045776366903,-12.400009155273409,2,,-7.0,216.1000061035156,-1.121219967817671,218.3999938964844,-1.0594034874621174,219.5500030517578,
6319,2024-08-01,213.6999969482422,222.5,213.0500030517578,220.8000030517578,986455.0,-0.04105904825967632,-1.2500009082619137,2.4912382145553007,32.00339164921664,42.69267259307562,8.513219872753098,12.388303092792398,13.82705754552083,6.579408960147248,10.218115312717394,9.800003051757784,-3.43306827852399,-11.217503356933605,-23.047270494500026,0.6122637806328157,-17.132386925716816,-5.302619788150395,15.962023217725402,4.924197323931451,-41.96928388985497,5.914883568783216,8,7.125,9.850006103515625,13.237503051757812,8.075004577636719,-3.25,3,,2.240505742331018,222.8500061035156,-7.0,216.1000061035156,-1.121219967817671,218.3999938964844,
6320,2024-08-02,203.5,211.1499938964844,201.8999938964844,210.0500030517578,1436939.0,-0.047730449667309105,1.1142894013138138,0.9225348480354864,28.517394564267917,40.048514678442984,17.513680475150608,21.795886922126442,23.40378454458019,16.85794264605994,11.160269915626825,11.800003051757784,-4.589724326729481,-20.205000305175787,-35.325667547581986,-5.084333062769588,-27.7653339263789,-12.644666683972673,25.435539359328885,6.570865307851366,-36.019292362512964,7.560333621203101,8,12.524993896484403,15.25,23.762500762939453,18.275001525878906,6.9499969482421875,4,,-1.2500009082619137,213.6999969482422,2.240505742331018,222.8500061035156,-7.0,216.1000061035156,
6321,2024-08-05,201.75,202.1000061035156,190.0,194.27999877929688,1425993.0,-0.008599508599508643,1.9620529294212266,-1.1404576702751938,27.82287098178564,37.55755119501279,17.174043312197313,22.572780830521396,24.515059921307085,18.606046776488228,12.537245500045913,13.5,-5.038544388084887,-20.60250015258788,-38.40546913603532,-2.7995311691404368,-29.5039846443116,-11.701015660864158,25.563406631558223,32.41379310344827,-6.83628012352419,8.901484491723716,8,8.324996948242188,11.050003051757812,25.987499237060547,20.025001525878906,8.699996948242188,0,,1.1142894013138138,203.5,-1.2500009082619137,213.6999969482422,2.240505742331018,222.8500061035156,
6322,2024-08-06,202.6999969482422,204.1999969482422,198.5200042724609,204.0,1141587.0,0.004708782890915364,5.682356320291567,-0.17402983123414373,30.55554966867456,35.97309406617648,13.453093264040433,20.931769997153822,23.0837858903069,17.63650658042164,14.288852135976061,5.679992675781278,-5.7647490012100775,-18.532502746582026,-38.31594169892517,1.2509362057611213,-28.4242222227536,-8.640783270410452,21.628337152791374,35.03447433997845,-7.2254444630171974,9.891719476171568,8,5.4250030517578125,10.100006103515625,25.03750228881836,19.07500457763672,7.75,1,,1.9620529294212266,201.75,1.1142894013138138,203.5,-1.2500009082619137,213.6999969482422,
6323,2024-08-07,209.3500061035156,210.3000030517578,203.9499969482422,205.8500061035156,1087404.0,0.03280714975526822,1.3518567706714193,-2.6923013721140414,41.10334220880427,36.2691621861725,4.676894086161639,13.517788076483868,16.192323031527934,11.007820224087567,15.831634657966575,7.600006103515625,-6.993881932396363,-10.957493591308634,-31.163620502606847,9.24863331998958,-21.06055704695774,-0.854430135659527,12.232061269435292,59.53848031850952,14.120685880780357,10.103063455649112,8,-1.2250061035155966,3.449996948242216,17.69999313354495,12.42499542236331,1.099990844726591,2,,5.682356320291567,202.6999969482422,1.9620529294212266,201.75,1.1142894013138138,203.5,
6324,2024-08-08,209.1999969482422,209.6499938964844,205.3500061035156,207.0,599058.0,-0.0007165471741100715,1.774193865948667,0.628570556640625,39.02243995337264,36.01812189296482,4.194099881086061,12.683861436866039,16.05224820759355,11.183286548991276,17.103164046168377,4.299987792968807,-8.473264275621347,-10.07000274658202,-30.32228875957182,10.18228326640778,-20.196145753076905,0.05614025991286553,9.855505034872635,90.78015361240199,42.00174599477717,10.126143006494894,8,-1.0749969482421875,3.600006103515625,17.97500228881836,12.575004577636719,1.25,3,,1.3518567706714193,209.3500061035156,5.682356320291567,202.6999969482422,1.9620529294212266,201.75,
6325,2024-08-09,210.4499969482422,212.6499938964844,209.1000061035156,210.1999969482422,749211.0,0.005975143490605683,-1.8979708772934858,0.11363652126870072,36.5304337136026,35.25857891239788,1.6958524208618257,10.022045855551966,14.559393841282713,9.956690467166283,17.43110173829984,3.549987792968807,-9.531072936641408,-7.5975028991699105,-26.8019008808771,11.606895082537278,-17.199701890023505,2.004696091683684,6.281064876223439,90.28698657360925,41.72770496860893,9.60219899085359,8,-2.3249969482421875,2.350006103515625,17.075000762939453,11.725006103515625,0.0,4,,1.774193865948667,209.1999969482422,1.3518567706714193,209.3500061035156,5.682356320291567,202.6999969482422,